KissMeData/042940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192700	46742480	5810	5810	5810	5810	5
3	20241025	192600	46742480	5810	5810	5810	5810	0
4	20241025	192500	46742480	5810	5810	5810	5810	0
5	20241025	192400	46742480	5810	5810	5810	5810	0
6	20241025	192300	46742480	5810	5810	5810	5810	0
7	20241025	192200	46742480	5810	5810	5810	5810	0
8	20241025	192100	46742480	5810	5810	5810	5810	0
9	20241025	192000	46742480	5810	5810	5810	5810	0
10	20241025	191900	46742480	5810	5810	5810	5810	0
11	20241025	191800	46742480	5810	5810	5810	5810	0
12	20241025	191700	46742480	5810	5810	5810	5810	0
13	20241025	191600	46742480	5810	5810	5810	5810	0
14	20241025	191500	46742480	5810	5810	5810	5810	0
15	20241025	191400	46742480	5810	5810	5810	5810	0
16	20241025	191300	46742480	5810	5810	5810	5810	0
17	20241025	191200	46742480	5810	5810	5810	5810	0
18	20241025	191100	46742480	5810	5810	5810	5810	0
19	20241025	191000	46742480	5810	5810	5810	5810	0
20	20241025	190900	46742480	5810	5810	5810	5810	0
21	20241025	190800	46742480	5810	5810	5810	5810	0
22	20241025	190700	46742480	5810	5810	5810	5810	0
23	20241025	190600	46742480	5810	5810	5810	5810	0
24	20241025	190500	46742480	5810	5810	5810	5810	0
25	20241025	190400	46742480	5810	5810	5810	5810	0
26	20241025	190300	46742480	5810	5810	5810	5810	0
27	20241025	190200	46742480	5810	5810	5810	5810	0
28	20241025	190100	46742480	5810	5810	5810	5810	0
29	20241025	190000	46742480	5810	5810	5810	5810	0
30	20241025	185900	46742480	5810	5810	5810	5810	0
31	20241025	185800	46742480	5810	5810	5810	5810	0
32	20241025	185700	46742480	5810	5810	5810	5810	5
33	20241025	185600	46742480	5810	5810	5810	5810	0
34	20241025	185500	46742480	5810	5810	5810	5810	0
35	20241025	185400	46742480	5810	5810	5810	5810	0
36	20241025	185300	46742480	5810	5810	5810	5810	0
37	20241025	185200	46742480	5810	5810	5810	5810	0
38	20241025	185100	46742480	5810	5810	5810	5810	0
39	20241025	185000	46742480	5810	5810	5810	5810	0
40	20241025	184900	46742480	5810	5810	5810	5810	0
41	20241025	184800	46742480	5810	5810	5810	5810	0
42	20241025	184700	46742480	5810	5810	5810	5810	0
43	20241025	184600	46742480	5810	5810	5810	5810	0
44	20241025	184500	46742480	5810	5810	5810	5810	0
45	20241025	184400	46742480	5810	5810	5810	5810	0
46	20241025	184300	46742480	5810	5810	5810	5810	0
47	20241025	184200	46742480	5810	5810	5810	5810	0
48	20241025	184100	46742480	5810	5810	5810	5810	0
49	20241025	184000	46742480	5810	5810	5810	5810	0
50	20241025	183900	46742480	5810	5810	5810	5810	0
51	20241025	183800	46742480	5810	5810	5810	5810	0
52	20241025	183700	46742480	5810	5810	5810	5810	0
53	20241025	183600	46742480	5810	5810	5810	5810	0
54	20241025	183500	46742480	5810	5810	5810	5810	0
55	20241025	183400	46742480	5810	5810	5810	5810	0
56	20241025	183300	46742480	5810	5810	5810	5810	0
57	20241025	183200	46742480	5810	5810	5810	5810	0
58	20241025	183100	46742480	5810	5810	5810	5810	0
59	20241025	183000	46742480	5810	5810	5810	5810	0
60	20241025	182900	46742480	5810	5810	5810	5810	0
61	20241025	182800	46742480	5810	5810	5810	5810	0
62	20241025	182700	46742480	5810	5810	5810	5810	5
63	20241025	182600	46742480	5810	5810	5810	5810	0
64	20241025	182500	46742480	5810	5810	5810	5810	0
65	20241025	182400	46742480	5810	5810	5810	5810	0
66	20241025	182300	46742480	5810	5810	5810	5810	0
67	20241025	182200	46742480	5810	5810	5810	5810	0
68	20241025	182100	46742480	5810	5810	5810	5810	0
69	20241025	182000	46742480	5810	5810	5810	5810	0
70	20241025	181900	46742480	5810	5810	5810	5810	0
71	20241025	181800	46742480	5810	5810	5810	5810	0
72	20241025	181700	46742480	5810	5810	5810	5810	0
73	20241025	181600	46742480	5810	5810	5810	5810	0
74	20241025	181500	46742480	5810	5810	5810	5810	0
75	20241025	181400	46742480	5810	5810	5810	5810	0
76	20241025	181300	46742480	5810	5810	5810	5810	0
77	20241025	181200	46742480	5810	5810	5810	5810	0
78	20241025	181100	46742480	5810	5810	5810	5810	0
79	20241025	181000	46742480	5810	5810	5810	5810	0
80	20241025	180900	46742480	5810	5810	5810	5810	0
81	20241025	180800	46742480	5810	5810	5810	5810	0
82	20241025	180700	46742480	5810	5810	5810	5810	0
83	20241025	180600	46742480	5810	5810	5810	5810	0
84	20241025	180500	46742480	5810	5810	5810	5810	0
85	20241025	180400	46742480	5810	5810	5810	5810	0
86	20241025	180300	46742480	5810	5810	5810	5810	0
87	20241025	180200	46742480	5810	5810	5810	5810	0
88	20241025	180100	46742480	5810	5810	5810	5810	0
89	20241025	180000	46742480	5810	5810	5810	5810	0
90	20241025	175900	46742480	5810	5810	5810	5810	0
91	20241025	175800	46742480	5810	5810	5810	5810	0
92	20241025	175700	46742480	5810	5810	5810	5810	5
93	20241025	175600	46742480	5810	5810	5810	5810	0
94	20241025	175500	46742480	5810	5810	5810	5810	0
95	20241025	175400	46742480	5810	5810	5810	5810	0
96	20241025	175300	46742480	5810	5810	5810	5810	0
97	20241025	175200	46742480	5810	5810	5810	5810	0
98	20241025	175100	46742480	5810	5810	5810	5810	0
99	20241025	175000	46742480	5810	5810	5810	5810	0
100	20241025	174900	46742480	5810	5810	5810	5810	0
101	20241025	174800	46742480	5810	5810	5810	5810	0
102	20241025	174700	46742480	5810	5810	5810	5810	0
103	20241025	174600	46742480	5810	5810	5810	5810	0
104	20241025	174500	46742480	5810	5810	5810	5810	0
105	20241025	174400	46742480	5810	5810	5810	5810	0
106	20241025	174300	46742480	5810	5810	5810	5810	0
107	20241025	174200	46742480	5810	5810	5810	5810	0
108	20241025	174100	46742480	5810	5810	5810	5810	0
109	20241025	174000	46742480	5810	5810	5810	5810	0
110	20241025	173900	46742480	5810	5810	5810	5810	0
111	20241025	173800	46742480	5810	5810	5810	5810	0
112	20241025	173700	46742480	5810	5810	5810	5810	0
113	20241025	173600	46742480	5810	5810	5810	5810	0
114	20241025	173500	46742480	5810	5810	5810	5810	0
115	20241025	173400	46742480	5810	5810	5810	5810	0
116	20241025	173300	46742480	5810	5810	5810	5810	0
117	20241025	173200	46742480	5810	5810	5810	5810	0
118	20241025	173100	46742480	5810	5810	5810	5810	0
119	20241025	173000	46742480	5810	5810	5810	5810	0
120	20241025	172900	46742480	5810	5810	5810	5810	0
121	20241025	172800	46742480	5810	5810	5810	5810	0
122	20241025	172700	46742480	5810	5810	5810	5810	5
123	20241025	172600	46742480	5810	5810	5810	5810	0
124	20241025	172500	46742480	5810	5810	5810	5810	0
125	20241025	172400	46742480	5810	5810	5810	5810	0
126	20241025	172300	46742480	5810	5810	5810	5810	0
127	20241025	172200	46742480	5810	5810	5810	5810	0
128	20241025	172100	46742480	5810	5810	5810	5810	0
129	20241025	172000	46742480	5810	5810	5810	5810	0
130	20241025	171900	46742480	5810	5810	5810	5810	0
131	20241025	171800	46742480	5810	5810	5810	5810	0
132	20241025	171700	46742480	5810	5810	5810	5810	0
133	20241025	171600	46742480	5810	5810	5810	5810	0
134	20241025	171500	46742480	5810	5810	5810	5810	0
135	20241025	171400	46742480	5810	5810	5810	5810	0
136	20241025	171300	46742480	5810	5810	5810	5810	0
137	20241025	171200	46742480	5810	5810	5810	5810	0
138	20241025	171100	46742480	5810	5810	5810	5810	0
139	20241025	171000	46742480	5810	5810	5810	5810	0
140	20241025	170900	46742480	5810	5810	5810	5810	0
141	20241025	170800	46742480	5810	5810	5810	5810	0
142	20241025	170700	46742480	5810	5810	5810	5810	0
143	20241025	170600	46742480	5810	5810	5810	5810	0
144	20241025	170500	46742480	5810	5810	5810	5810	0
145	20241025	170400	46742480	5810	5810	5810	5810	0
146	20241025	170300	46742480	5810	5810	5810	5810	0
147	20241025	170200	46742480	5810	5810	5810	5810	0
148	20241025	170100	46742480	5810	5810	5810	5810	0
149	20241025	170000	46742480	5810	5810	5810	5810	0
150	20241025	165900	46742480	5810	5810	5810	5810	0
151	20241025	165800	46742480	5810	5810	5810	5810	0
152	20241025	165700	46742480	5810	5810	5810	5810	5
153	20241025	165600	46742480	5810	5810	5810	5810	0
154	20241025	165500	46742480	5810	5810	5810	5810	0
155	20241025	165400	46742480	5810	5810	5810	5810	0
156	20241025	165300	46742480	5810	5810	5810	5810	0
157	20241025	165200	46742480	5810	5810	5810	5810	0
158	20241025	165100	46742480	5810	5810	5810	5810	0
159	20241025	165000	46742480	5810	5810	5810	5810	0
160	20241025	164900	46742480	5810	5810	5810	5810	0
161	20241025	164800	46742480	5810	5810	5810	5810	0
162	20241025	164700	46742480	5810	5810	5810	5810	0
163	20241025	164600	46742480	5810	5810	5810	5810	0
164	20241025	164500	46742480	5810	5810	5810	5810	0
165	20241025	164400	46742480	5810	5810	5810	5810	0
166	20241025	164300	46742480	5810	5810	5810	5810	0
167	20241025	164200	46742480	5810	5810	5810	5810	0
168	20241025	164100	46742480	5810	5810	5810	5810	0
169	20241025	164000	46742480	5810	5810	5810	5810	0
170	20241025	163900	46742480	5810	5810	5810	5810	0
171	20241025	163800	46742480	5810	5810	5810	5810	0
172	20241025	163700	46742480	5810	5810	5810	5810	0
173	20241025	163600	46742480	5810	5810	5810	5810	0
174	20241025	163500	46742480	5810	5810	5810	5810	0
175	20241025	163400	46742480	5810	5810	5810	5810	0
176	20241025	163300	46742480	5810	5810	5810	5810	0
177	20241025	163200	46742480	5810	5810	5810	5810	0
178	20241025	163100	46742480	5810	5810	5810	5810	0
179	20241025	163000	46742480	5810	5810	5810	5810	0
180	20241025	162900	46742480	5810	5810	5810	5810	0
181	20241025	162800	46742480	5810	5810	5810	5810	0
182	20241025	162700	46742480	5810	5810	5810	5810	5
183	20241025	162600	46742480	5810	5810	5810	5810	0
184	20241025	162500	46742480	5810	5810	5810	5810	0
185	20241025	162400	46742480	5810	5810	5810	5810	0
186	20241025	162300	46742480	5810	5810	5810	5810	0
187	20241025	162200	46742480	5810	5810	5810	5810	0
188	20241025	162100	46742480	5810	5810	5810	5810	0
189	20241025	162000	46742480	5810	5810	5810	5810	0
190	20241025	161900	46742480	5810	5810	5810	5810	0
191	20241025	161800	46742480	5810	5810	5810	5810	0
192	20241025	161700	46742480	5810	5810	5810	5810	0
193	20241025	161600	46742480	5810	5810	5810	5810	0
194	20241025	161500	46742480	5810	5810	5810	5810	0
195	20241025	161400	46742480	5810	5810	5810	5810	0
196	20241025	161300	46742480	5810	5810	5810	5810	0
197	20241025	161200	46742480	5810	5810	5810	5810	0
198	20241025	161100	46742480	5810	5810	5810	5810	0
199	20241025	161000	46742480	5810	5810	5810	5810	0
200	20241025	160900	46742480	5810	5810	5810	5810	0
201	20241025	160800	46742480	5810	5810	5810	5810	0
202	20241025	160700	46742480	5810	5810	5810	5810	0
203	20241025	160600	46742480	5810	5810	5810	5810	0
204	20241025	160500	46742480	5810	5810	5810	5810	0
205	20241025	160400	46742480	5810	5810	5810	5810	0
206	20241025	160300	46742480	5810	5810	5810	5810	0
207	20241025	160200	46742480	5810	5810	5810	5810	0
208	20241025	160100	46742480	5810	5810	5810	5810	0
209	20241025	160000	46742480	5810	5810	5810	5810	0
210	20241025	155900	46742480	5810	5810	5810	5810	0
211	20241025	155800	46742480	5810	5810	5810	5810	0
212	20241025	155700	46742480	5810	5810	5810	5810	5
213	20241025	155600	46742480	5810	5810	5810	5810	0
214	20241025	155500	46742480	5810	5810	5810	5810	0
215	20241025	155400	46742480	5810	5810	5810	5810	0
216	20241025	155300	46742480	5810	5810	5810	5810	0
217	20241025	155200	46742480	5810	5810	5810	5810	0
218	20241025	155100	46742480	5810	5810	5810	5810	0
219	20241025	155000	46742480	5810	5810	5810	5810	0
220	20241025	154900	46742480	5810	5810	5810	5810	0
221	20241025	154800	46742480	5810	5810	5810	5810	0
222	20241025	154700	46742480	5810	5810	5810	5810	0
223	20241025	154600	46742480	5810	5810	5810	5810	0
224	20241025	154500	46742480	5810	5810	5810	5810	0
225	20241025	154400	46742480	5810	5810	5810	5810	0
226	20241025	154300	46742480	5810	5810	5810	5810	0
227	20241025	154200	46742480	5810	5810	5810	5810	0
228	20241025	154100	46742480	5810	5810	5810	5810	0
229	20241025	154000	46742480	5810	5810	5810	5810	0
230	20241025	153900	46742480	5810	5810	5810	5810	0
231	20241025	153800	46742480	5810	5810	5810	5810	0
232	20241025	153700	46742480	5810	5810	5810	5810	0
233	20241025	153600	46742480	5810	5810	5810	5810	0
234	20241025	153500	46742480	5810	5810	5810	5810	0
235	20241025	153400	46742480	5810	5810	5810	5810	0
236	20241025	153300	46742480	5810	5810	5810	5810	0
237	20241025	153200	46742480	5810	5810	5810	5810	0
238	20241025	153100	46742480	5810	5810	5810	5810	0
239	20241025	153000	46742480	5810	5810	5810	5810	5
240	20241025	152900	46713430	5810	5810	5810	5810	0
241	20241025	152800	46713430	5810	5810	5810	5810	0
242	20241025	152700	46713430	5810	5810	5810	5810	0
243	20241025	152600	46713430	5810	5810	5810	5810	0
244	20241025	152500	46713430	5810	5810	5810	5810	0
245	20241025	152400	46713430	5810	5810	5810	5810	0
246	20241025	152300	46713430	5810	5810	5810	5810	0
247	20241025	152200	46713430	5810	5810	5810	5810	0
248	20241025	152100	46713430	5810	5810	5810	5810	0
249	20241025	152000	46713430	5810	5810	5810	5810	0
250	20241025	151900	46713430	5810	5810	5810	5810	74
251	20241025	151800	46283490	5810	5820	5820	5810	2000
252	20241025	151700	34663100	5830	5830	5830	5830	30
253	20241025	151600	34488200	5830	5830	5830	5830	0
254	20241025	151500	34488200	5830	5830	5830	5830	0
255	20241025	151400	34488200	5830	5830	5830	5830	0
256	20241025	151300	34488200	5830	5830	5830	5830	20
257	20241025	151200	34371600	5830	5830	5830	5830	0
258	20241025	151100	34371600	5830	5830	5830	5830	0
259	20241025	151000	34371600	5830	5830	5830	5830	0
260	20241025	150900	34371600	5830	5830	5830	5830	0
261	20241025	150800	34371600	5830	5830	5830	5830	0
262	20241025	150700	34371600	5830	5830	5830	5830	0
263	20241025	150600	34371600	5830	5830	5830	5830	0
264	20241025	150500	34371600	5830	5830	5830	5830	0
265	20241025	150400	34371600	5830	5830	5830	5830	0
266	20241025	150300	34371600	5830	5830	5830	5830	0
267	20241025	150200	34371600	5830	5830	5830	5830	1
268	20241025	150100	34365770	5830	5830	5830	5830	99
269	20241025	150000	33788600	5830	5830	5830	5830	22
270	20241025	145900	33660340	5840	5840	5840	5840	0
271	20241025	145800	33660340	5840	5840	5840	5840	0
272	20241025	145700	33660340	5840	5840	5840	5840	0
273	20241025	145600	33660340	5840	5840	5840	5840	0
274	20241025	145500	33660340	5840	5840	5840	5840	0
275	20241025	145400	33660340	5840	5840	5840	5840	0
276	20241025	145300	33660340	5840	5840	5840	5840	0
277	20241025	145200	33660340	5840	5840	5840	5840	0
278	20241025	145100	33660340	5840	5840	5840	5840	0
279	20241025	145000	33660340	5840	5840	5840	5840	0
280	20241025	144900	33660340	5840	5840	5840	5840	0
281	20241025	144800	33660340	5840	5840	5840	5840	0
282	20241025	144700	33660340	5840	5840	5840	5840	0
283	20241025	144600	33660340	5840	5840	5840	5840	0
284	20241025	144500	33660340	5840	5840	5840	5840	0
285	20241025	144400	33660340	5840	5840	5840	5840	0
286	20241025	144300	33660340	5840	5840	5840	5840	0
287	20241025	144200	33660340	5840	5840	5840	5840	0
288	20241025	144100	33660340	5840	5840	5840	5840	0
289	20241025	144000	33660340	5840	5840	5840	5840	0
290	20241025	143900	33660340	5840	5840	5840	5840	0
291	20241025	143800	33660340	5840	5840	5840	5840	0
292	20241025	143700	33660340	5840	5840	5840	5840	0
293	20241025	143600	33660340	5840	5840	5840	5840	0
294	20241025	143500	33660340	5840	5840	5840	5840	0
295	20241025	143400	33660340	5840	5840	5840	5840	0
296	20241025	143300	33660340	5840	5840	5840	5840	0
297	20241025	143200	33660340	5840	5840	5840	5840	0
298	20241025	143100	33660340	5840	5840	5840	5840	0
299	20241025	143000	33660340	5840	5840	5840	5840	2
300	20241025	142900	33648660	5810	5810	5810	5810	0
301	20241025	142800	33648660	5810	5810	5810	5810	0
302	20241025	142700	33648660	5810	5810	5810	5810	0
303	20241025	142600	33648660	5810	5810	5810	5810	0
304	20241025	142500	33648660	5810	5810	5810	5810	0
305	20241025	142400	33648660	5810	5810	5810	5810	1
306	20241025	142300	33642850	5810	5820	5820	5810	100
307	20241025	142200	33061260	5810	5810	5810	5810	0
308	20241025	142100	33061260	5810	5810	5810	5810	0
309	20241025	142000	33061260	5810	5810	5810	5810	0
310	20241025	141900	33061260	5810	5810	5810	5810	0
311	20241025	141800	33061260	5810	5810	5810	5810	0
312	20241025	141700	33061260	5810	5810	5810	5810	0
313	20241025	141600	33061260	5810	5810	5810	5810	0
314	20241025	141500	33061260	5810	5810	5810	5810	0
315	20241025	141400	33061260	5810	5810	5810	5810	0
316	20241025	141300	33061260	5810	5810	5810	5810	0
317	20241025	141200	33061260	5810	5810	5810	5810	0
318	20241025	141100	33061260	5810	5810	5810	5810	0
319	20241025	141000	33061260	5810	5820	5820	5810	648
320	20241025	140900	29295460	5820	5820	5820	5820	8
321	20241025	140800	29248900	5820	5820	5820	5820	0
322	20241025	140700	29248900	5820	5820	5820	5820	0
323	20241025	140600	29248900	5820	5820	5820	5820	1
324	20241025	140500	29243080	5820	5820	5820	5820	0
325	20241025	140400	29243080	5820	5820	5820	5820	0
326	20241025	140300	29243080	5820	5820	5820	5820	0
327	20241025	140200	29243080	5820	5820	5820	5820	0
328	20241025	140100	29243080	5820	5820	5820	5820	0
329	20241025	140000	29243080	5820	5820	5820	5820	80
330	20241025	135900	28777480	5820	5820	5820	5820	0
331	20241025	135800	28777480	5820	5820	5820	5820	0
332	20241025	135700	28777480	5820	5820	5820	5820	0
333	20241025	135600	28777480	5820	5820	5820	5820	0
334	20241025	135500	28777480	5820	5820	5820	5820	0
335	20241025	135400	28777480	5820	5820	5820	5820	0
336	20241025	135300	28777480	5820	5820	5820	5820	0
337	20241025	135200	28777480	5820	5820	5820	5820	0
338	20241025	135100	28777480	5820	5820	5820	5820	0
339	20241025	135000	28777480	5820	5820	5820	5820	0
340	20241025	134900	28777480	5820	5820	5820	5820	0
341	20241025	134800	28777480	5820	5820	5820	5820	0
342	20241025	134700	28777480	5820	5820	5820	5820	3
343	20241025	134600	28760020	5820	5820	5820	5820	0
344	20241025	134500	28760020	5820	5820	5820	5820	0
345	20241025	134400	28760020	5820	5820	5820	5820	0
346	20241025	134300	28760020	5820	5820	5820	5820	10
347	20241025	134200	28701820	5810	5810	5810	5810	0
348	20241025	134100	28701820	5810	5810	5810	5810	0
349	20241025	134000	28701820	5810	5810	5810	5810	0
350	20241025	133900	28701820	5810	5810	5810	5810	0
351	20241025	133800	28701820	5810	5810	5810	5810	0
352	20241025	133700	28701820	5810	5810	5810	5810	0
353	20241025	133600	28701820	5810	5810	5810	5810	0
354	20241025	133500	28701820	5810	5810	5810	5810	0
355	20241025	133400	28701820	5810	5810	5810	5810	0
356	20241025	133300	28701820	5810	5810	5810	5810	0
357	20241025	133200	28701820	5810	5810	5810	5810	0
358	20241025	133100	28701820	5810	5810	5810	5810	0
359	20241025	133000	28701820	5810	5810	5810	5810	0
360	20241025	132900	28701820	5810	5810	5810	5810	0
361	20241025	132800	28701820	5810	5810	5810	5810	0
362	20241025	132700	28701820	5810	5810	5810	5810	0
363	20241025	132600	28701820	5810	5810	5810	5810	0
364	20241025	132500	28701820	5810	5810	5810	5810	0
365	20241025	132400	28701820	5810	5810	5810	5810	0
366	20241025	132300	28701820	5810	5810	5810	5810	0
367	20241025	132200	28701820	5810	5810	5810	5810	0
368	20241025	132100	28701820	5810	5810	5810	5810	0
369	20241025	132000	28701820	5810	5810	5810	5810	0
370	20241025	131900	28701820	5810	5810	5810	5810	0
371	20241025	131800	28701820	5810	5810	5810	5810	0
372	20241025	131700	28701820	5810	5810	5810	5810	0
373	20241025	131600	28701820	5810	5810	5810	5810	0
374	20241025	131500	28701820	5810	5810	5810	5810	0
375	20241025	131400	28701820	5810	5810	5810	5810	0
376	20241025	131300	28701820	5810	5810	5810	5810	0
377	20241025	131200	28701820	5810	5820	5820	5810	58
378	20241025	131100	28364690	5850	5850	5850	5850	0
379	20241025	131000	28364690	5850	5850	5850	5850	0
380	20241025	130900	28364690	5850	5850	5850	5850	0
381	20241025	130800	28364690	5850	5850	5850	5850	0
382	20241025	130700	28364690	5850	5850	5850	5850	0
383	20241025	130600	28364690	5850	5850	5850	5850	0
384	20241025	130500	28364690	5850	5850	5850	5850	0
385	20241025	130400	28364690	5850	5850	5850	5850	0
386	20241025	130300	28364690	5850	5850	5850	5850	0
387	20241025	130200	28364690	5850	5850	5850	5850	0
388	20241025	130100	28364690	5850	5850	5850	5850	0
389	20241025	130000	28364690	5850	5850	5850	5850	0
390	20241025	125900	28364690	5850	5850	5850	5850	0
391	20241025	125800	28364690	5850	5850	5850	5850	0
392	20241025	125700	28364690	5850	5850	5850	5850	0
393	20241025	125600	28364690	5850	5850	5850	5850	0
394	20241025	125500	28364690	5850	5850	5850	5850	0
395	20241025	125400	28364690	5850	5850	5850	5850	0
396	20241025	125300	28364690	5850	5850	5850	5850	0
397	20241025	125200	28364690	5850	5850	5850	5850	0
398	20241025	125100	28364690	5850	5850	5850	5850	0
399	20241025	125000	28364690	5850	5850	5850	5850	0
400	20241025	124900	28364690	5850	5820	5850	5820	4
401	20241025	124800	28341370	5820	5820	5820	5820	0
402	20241025	124700	28341370	5820	5820	5820	5820	0
403	20241025	124600	28341370	5820	5820	5820	5820	0
404	20241025	124500	28341370	5820	5820	5820	5820	0
405	20241025	124400	28341370	5820	5820	5820	5820	0
406	20241025	124300	28341370	5820	5820	5820	5820	0
407	20241025	124200	28341370	5820	5820	5820	5820	0
408	20241025	124100	28341370	5820	5820	5820	5820	0
409	20241025	124000	28341370	5820	5820	5820	5820	0
410	20241025	123900	28341370	5820	5820	5820	5820	0
411	20241025	123800	28341370	5820	5820	5820	5820	19
412	20241025	123700	28230790	5820	5820	5820	5820	0
413	20241025	123600	28230790	5820	5820	5820	5820	0
414	20241025	123500	28230790	5820	5820	5820	5820	0
415	20241025	123400	28230790	5820	5820	5820	5820	0
416	20241025	123300	28230790	5820	5820	5820	5820	0
417	20241025	123200	28230790	5820	5820	5820	5820	2
418	20241025	123100	28219150	5810	5810	5810	5810	0
419	20241025	123000	28219150	5810	5810	5810	5810	0
420	20241025	122900	28219150	5810	5810	5810	5810	0
421	20241025	122800	28219150	5810	5810	5810	5810	0
422	20241025	122700	28219150	5810	5810	5810	5810	0
423	20241025	122600	28219150	5810	5810	5810	5810	0
424	20241025	122500	28219150	5810	5810	5810	5810	0
425	20241025	122400	28219150	5810	5810	5810	5810	0
426	20241025	122300	28219150	5810	5810	5810	5810	0
427	20241025	122200	28219150	5810	5810	5810	5810	0
428	20241025	122100	28219150	5810	5810	5810	5810	0
429	20241025	122000	28219150	5810	5810	5810	5810	0
430	20241025	121900	28219150	5810	5810	5810	5810	0
431	20241025	121800	28219150	5810	5810	5810	5810	0
432	20241025	121700	28219150	5810	5810	5810	5810	0
433	20241025	121600	28219150	5810	5810	5810	5810	0
434	20241025	121500	28219150	5810	5810	5810	5810	0
435	20241025	121400	28219150	5810	5810	5810	5810	0
436	20241025	121300	28219150	5810	5810	5810	5810	0
437	20241025	121200	28219150	5810	5810	5810	5810	0
438	20241025	121100	28219150	5810	5810	5810	5810	0
439	20241025	121000	28219150	5810	5810	5810	5810	0
440	20241025	120900	28219150	5810	5820	5820	5810	198
441	20241025	120800	27068590	5830	5830	5830	5830	1
442	20241025	120700	27062760	5840	5840	5840	5840	26
443	20241025	120600	26910920	5840	5840	5840	5840	0
444	20241025	120500	26910920	5840	5840	5840	5840	0
445	20241025	120400	26910920	5840	5840	5840	5840	1
446	20241025	120300	26905080	5840	5840	5840	5840	0
447	20241025	120200	26905080	5840	5840	5840	5840	0
448	20241025	120100	26905080	5840	5840	5840	5840	0
449	20241025	120000	26905080	5840	5840	5840	5840	0
450	20241025	115900	26905080	5840	5840	5840	5840	0
451	20241025	115800	26905080	5840	5850	5850	5840	44
452	20241025	115700	26647720	5850	5850	5850	5850	0
453	20241025	115600	26647720	5850	5850	5850	5850	0
454	20241025	115500	26647720	5850	5850	5850	5850	0
455	20241025	115400	26647720	5850	5850	5850	5850	0
456	20241025	115300	26647720	5850	5850	5850	5850	1
457	20241025	115200	26641870	5850	5850	5850	5850	0
458	20241025	115100	26641870	5850	5850	5850	5850	0
459	20241025	115000	26641870	5850	5850	5850	5850	0
460	20241025	114900	26641870	5850	5850	5850	5850	0
461	20241025	114800	26641870	5850	5850	5850	5850	0
462	20241025	114700	26641870	5850	5850	5850	5850	0
463	20241025	114600	26641870	5850	5850	5850	5850	0
464	20241025	114500	26641870	5850	5850	5850	5850	0
465	20241025	114400	26641870	5850	5850	5850	5850	0
466	20241025	114300	26641870	5850	5850	5850	5850	0
467	20241025	114200	26641870	5850	5850	5850	5850	0
468	20241025	114100	26641870	5850	5850	5850	5850	0
469	20241025	114000	26641870	5850	5850	5850	5850	0
470	20241025	113900	26641870	5850	5850	5850	5850	0
471	20241025	113800	26641870	5850	5850	5850	5850	0
472	20241025	113700	26641870	5850	5850	5850	5850	0
473	20241025	113600	26641870	5850	5850	5850	5850	0
474	20241025	113500	26641870	5850	5850	5850	5850	0
475	20241025	113400	26641870	5850	5850	5850	5850	0
476	20241025	113300	26641870	5850	5850	5850	5850	0
477	20241025	113200	26641870	5850	5850	5850	5850	0
478	20241025	113100	26641870	5850	5850	5850	5850	0
479	20241025	113000	26641870	5850	5850	5850	5850	0
480	20241025	112900	26641870	5850	5850	5850	5850	2
481	20241025	112800	26630170	5820	5820	5820	5820	0
482	20241025	112700	26630170	5820	5820	5820	5820	0
483	20241025	112600	26630170	5820	5820	5820	5820	0
484	20241025	112500	26630170	5820	5820	5820	5820	0
485	20241025	112400	26630170	5820	5820	5820	5820	0
486	20241025	112300	26630170	5820	5820	5820	5820	0
487	20241025	112200	26630170	5820	5820	5820	5820	0
488	20241025	112100	26630170	5820	5820	5820	5820	0
489	20241025	112000	26630170	5820	5820	5820	5820	0
490	20241025	111900	26630170	5820	5820	5820	5820	0
491	20241025	111800	26630170	5820	5820	5820	5820	0
492	20241025	111700	26630170	5820	5820	5820	5820	0
493	20241025	111600	26630170	5820	5820	5820	5820	0
494	20241025	111500	26630170	5820	5820	5820	5820	0
495	20241025	111400	26630170	5820	5820	5820	5820	0
496	20241025	111300	26630170	5820	5820	5820	5820	0
497	20241025	111200	26630170	5820	5820	5820	5820	0
498	20241025	111100	26630170	5820	5820	5820	5820	0
499	20241025	111000	26630170	5820	5820	5820	5820	0
500	20241025	110900	26630170	5820	5820	5820	5820	0
501	20241025	110800	26630170	5820	5820	5820	5820	0
502	20241025	110700	26630170	5820	5820	5820	5820	0
503	20241025	110600	26630170	5820	5820	5820	5820	0
504	20241025	110500	26630170	5820	5820	5820	5820	0
505	20241025	110400	26630170	5820	5820	5820	5820	0
506	20241025	110300	26630170	5820	5820	5820	5820	0
507	20241025	110200	26630170	5820	5820	5820	5820	190
508	20241025	110100	25524370	5820	5820	5820	5820	0
509	20241025	110000	25524370	5820	5820	5820	5820	1
510	20241025	105900	25518550	5820	5820	5820	5820	0
511	20241025	105800	25518550	5820	5820	5820	5820	0
512	20241025	105700	25518550	5820	5820	5820	5820	0
513	20241025	105600	25518550	5820	5820	5820	5820	0
514	20241025	105500	25518550	5820	5820	5820	5820	0
515	20241025	105400	25518550	5820	5820	5820	5820	0
516	20241025	105300	25518550	5820	5820	5820	5820	0
517	20241025	105200	25518550	5820	5820	5820	5820	0
518	20241025	105100	25518550	5820	5820	5820	5820	0
519	20241025	105000	25518550	5820	5820	5820	5820	0
520	20241025	104900	25518550	5820	5820	5820	5820	391
521	20241025	104800	23242930	5820	5810	5820	5810	21
522	20241025	104700	23120810	5820	5820	5820	5820	0
523	20241025	104600	23120810	5820	5820	5820	5820	0
524	20241025	104500	23120810	5820	5820	5820	5820	0
525	20241025	104400	23120810	5820	5820	5820	5820	0
526	20241025	104300	23120810	5820	5820	5820	5820	598
527	20241025	104200	19640450	5820	5820	5820	5820	90
528	20241025	104100	19116650	5830	5830	5830	5830	0
529	20241025	104000	19116650	5830	5830	5830	5830	0
530	20241025	103900	19116650	5830	5830	5830	5830	0
531	20241025	103800	19116650	5830	5830	5830	5830	0
532	20241025	103700	19116650	5830	5830	5830	5830	0
533	20241025	103600	19116650	5830	5830	5830	5830	0
534	20241025	103500	19116650	5830	5830	5830	5830	0
535	20241025	103400	19116650	5830	5830	5830	5830	0
536	20241025	103300	19116650	5830	5830	5830	5830	0
537	20241025	103200	19116650	5830	5830	5830	5830	0
538	20241025	103100	19116650	5830	5830	5830	5830	0
539	20241025	103000	19116650	5830	5830	5830	5830	0
540	20241025	102900	19116650	5830	5830	5830	5830	316
541	20241025	102800	17274370	5820	5820	5820	5820	0
542	20241025	102700	17274370	5820	5820	5820	5820	5
543	20241025	102600	17245270	5810	5810	5810	5810	0
544	20241025	102500	17245270	5810	5810	5810	5810	0
545	20241025	102400	17245270	5810	5810	5810	5810	0
546	20241025	102300	17245270	5810	5810	5810	5810	0
547	20241025	102200	17245270	5810	5810	5810	5810	0
548	20241025	102100	17245270	5810	5810	5810	5810	81
549	20241025	102000	16774660	5820	5820	5820	5820	0
550	20241025	101900	16774660	5820	5820	5820	5820	0
551	20241025	101800	16774660	5820	5820	5820	5820	0
552	20241025	101700	16774660	5820	5820	5820	5820	0
553	20241025	101600	16774660	5820	5820	5820	5820	0
554	20241025	101500	16774660	5820	5820	5820	5820	0
555	20241025	101400	16774660	5820	5820	5820	5820	0
556	20241025	101300	16774660	5820	5820	5820	5820	54
557	20241025	101200	16460380	5820	5820	5820	5820	70
558	20241025	101100	16052980	5830	5830	5830	5830	0
559	20241025	101000	16052980	5830	5830	5830	5830	0
560	20241025	100900	16052980	5830	5830	5830	5830	0
561	20241025	100800	16052980	5830	5830	5830	5830	0
562	20241025	100700	16052980	5830	5830	5830	5830	0
563	20241025	100600	16052980	5830	5830	5830	5830	0
564	20241025	100500	16052980	5830	5830	5830	5830	0
565	20241025	100400	16052980	5830	5830	5830	5830	0
566	20241025	100300	16052980	5830	5830	5830	5830	5
567	20241025	100200	16023830	5830	5830	5830	5830	0
568	20241025	100100	16023830	5830	5830	5830	5830	12
569	20241025	100000	15953870	5830	5830	5830	5830	0
570	20241025	095900	15953870	5830	5830	5830	5830	38
571	20241025	095800	15732330	5840	5840	5840	5840	0
572	20241025	095700	15732330	5840	5840	5840	5840	0
573	20241025	095600	15732330	5840	5840	5840	5840	0
574	20241025	095500	15732330	5840	5840	5840	5840	8
575	20241025	095400	15685610	5850	5850	5850	5850	0
576	20241025	095300	15685610	5850	5850	5850	5850	0
577	20241025	095200	15685610	5850	5850	5850	5850	0
578	20241025	095100	15685610	5850	5850	5850	5850	0
579	20241025	095000	15685610	5850	5850	5850	5850	0
580	20241025	094900	15685610	5850	5850	5850	5850	0
581	20241025	094800	15685610	5850	5850	5850	5850	0
582	20241025	094700	15685610	5850	5850	5850	5850	108
583	20241025	094600	15053810	5860	5860	5860	5860	295
584	20241025	094500	13325110	5860	5860	5860	5860	150
585	20241025	094400	12446110	5860	5860	5860	5860	156
586	20241025	094300	11531950	5870	5870	5870	5870	1
587	20241025	094200	11526080	5870	5870	5870	5870	1
588	20241025	094100	11520210	5850	5850	5850	5850	182
589	20241025	094000	10455510	5850	5850	5850	5850	0
590	20241025	093900	10455510	5850	5850	5850	5850	0
591	20241025	093800	10455510	5850	5850	5850	5850	0
592	20241025	093700	10455510	5850	5850	5850	5850	0
593	20241025	093600	10455510	5850	5850	5850	5850	0
594	20241025	093500	10455510	5850	5850	5850	5850	0
595	20241025	093400	10455510	5850	5850	5850	5850	0
596	20241025	093300	10455510	5850	5850	5850	5850	0
597	20241025	093200	10455510	5850	5850	5850	5850	0
598	20241025	093100	10455510	5850	5850	5850	5850	0
599	20241025	093000	10455510	5850	5850	5850	5850	0
600	20241025	092900	10455510	5850	5850	5850	5850	0
601	20241025	092800	10455510	5850	5850	5850	5850	0
602	20241025	092700	10455510	5850	5850	5850	5850	1
603	20241025	092600	10449660	5850	5850	5850	5850	243
604	20241025	092500	9028110	5850	5850	5850	5850	0
605	20241025	092400	9028110	5850	5850	5850	5850	0
606	20241025	092300	9028110	5850	5850	5850	5850	297
607	20241025	092200	7290660	5870	5880	5880	5870	148
608	20241025	092100	6421800	5890	5890	5890	5890	0
609	20241025	092000	6421800	5890	5890	5890	5890	0
610	20241025	091900	6421800	5890	5890	5890	5890	0
611	20241025	091800	6421800	5890	5900	5900	5890	41
612	20241025	091700	6180010	5900	5900	5900	5900	54
613	20241025	091600	5861410	5900	5900	5900	5900	0
614	20241025	091500	5861410	5900	5900	5900	5900	0
615	20241025	091400	5861410	5900	5900	5900	5900	0
616	20241025	091300	5861410	5900	5900	5900	5900	94
617	20241025	091200	5306810	5900	5900	5900	5900	16
618	20241025	091100	5212410	5950	5950	5950	5950	0
619	20241025	091000	5212410	5950	5950	5950	5950	0
620	20241025	090900	5212410	5950	5950	5950	5950	24
621	20241025	090800	5069610	5910	5910	5910	5910	0
622	20241025	090700	5069610	5910	5910	5910	5910	50
623	20241025	090600	4774110	5910	5910	5910	5910	1
624	20241025	090500	4768200	5950	5950	5950	5950	0
625	20241025	090400	4768200	5950	5950	5950	5950	0
626	20241025	090300	4768200	5950	5950	5950	5950	20
627	20241025	090200	4649200	5900	5900	5900	5900	0
628	20241025	090100	4649200	5900	5900	5900	5900	0
629	20241025	090000	4649200	5900	5900	5900	5900	788