KissMeData/000480/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183100	27396700	5670	5670	5670	5670	55
3	20241025	183000	27396700	5670	5670	5670	5670	0
4	20241025	182900	27396700	5670	5670	5670	5670	0
5	20241025	182800	27396700	5670	5670	5670	5670	0
6	20241025	182700	27396700	5670	5670	5670	5670	0
7	20241025	182600	27396700	5670	5670	5670	5670	0
8	20241025	182500	27396700	5670	5670	5670	5670	0
9	20241025	182400	27396700	5670	5670	5670	5670	0
10	20241025	182300	27396700	5670	5670	5670	5670	0
11	20241025	182200	27396700	5670	5670	5670	5670	0
12	20241025	182100	27396700	5670	5670	5670	5670	0
13	20241025	182000	27396700	5670	5670	5670	5670	0
14	20241025	181900	27396700	5670	5670	5670	5670	0
15	20241025	181800	27396700	5670	5670	5670	5670	0
16	20241025	181700	27396700	5670	5670	5670	5670	0
17	20241025	181600	27396700	5670	5670	5670	5670	0
18	20241025	181500	27396700	5670	5670	5670	5670	0
19	20241025	181400	27396700	5670	5670	5670	5670	0
20	20241025	181300	27396700	5670	5670	5670	5670	0
21	20241025	181200	27396700	5670	5670	5670	5670	0
22	20241025	181100	27396700	5670	5670	5670	5670	0
23	20241025	181000	27396700	5670	5670	5670	5670	0
24	20241025	180900	27396700	5670	5670	5670	5670	0
25	20241025	180800	27396700	5670	5670	5670	5670	0
26	20241025	180700	27396700	5670	5670	5670	5670	0
27	20241025	180600	27396700	5670	5670	5670	5670	0
28	20241025	180500	27396700	5670	5670	5670	5670	0
29	20241025	180400	27396700	5670	5670	5670	5670	0
30	20241025	180300	27396700	5670	5670	5670	5670	0
31	20241025	180200	27396700	5670	5670	5670	5670	0
32	20241025	180100	27396700	5670	5670	5670	5670	55
33	20241025	180000	27396700	5670	5670	5670	5670	0
34	20241025	175900	27396700	5670	5670	5670	5670	0
35	20241025	175800	27396700	5670	5670	5670	5670	0
36	20241025	175700	27396700	5670	5670	5670	5670	0
37	20241025	175600	27396700	5670	5670	5670	5670	0
38	20241025	175500	27396700	5670	5670	5670	5670	0
39	20241025	175400	27396700	5670	5670	5670	5670	0
40	20241025	175300	27396700	5670	5670	5670	5670	0
41	20241025	175200	27396700	5670	5670	5670	5670	0
42	20241025	175100	27396700	5670	5670	5670	5670	0
43	20241025	175000	27396700	5670	5670	5670	5670	0
44	20241025	174900	27396700	5670	5670	5670	5670	0
45	20241025	174800	27396700	5670	5670	5670	5670	0
46	20241025	174700	27396700	5670	5670	5670	5670	0
47	20241025	174600	27396700	5670	5670	5670	5670	0
48	20241025	174500	27396700	5670	5670	5670	5670	0
49	20241025	174400	27396700	5670	5670	5670	5670	0
50	20241025	174300	27396700	5670	5670	5670	5670	0
51	20241025	174200	27396700	5670	5670	5670	5670	0
52	20241025	174100	27396700	5670	5670	5670	5670	0
53	20241025	174000	27396700	5670	5670	5670	5670	0
54	20241025	173900	27396700	5670	5670	5670	5670	0
55	20241025	173800	27396700	5670	5670	5670	5670	0
56	20241025	173700	27396700	5670	5670	5670	5670	0
57	20241025	173600	27396700	5670	5670	5670	5670	0
58	20241025	173500	27396700	5670	5670	5670	5670	0
59	20241025	173400	27396700	5670	5670	5670	5670	0
60	20241025	173300	27396700	5670	5670	5670	5670	0
61	20241025	173200	27396700	5670	5670	5670	5670	0
62	20241025	173100	27396700	5670	5670	5670	5670	55
63	20241025	173000	27396700	5670	5670	5670	5670	0
64	20241025	172900	27396700	5670	5670	5670	5670	0
65	20241025	172800	27396700	5670	5670	5670	5670	0
66	20241025	172700	27396700	5670	5670	5670	5670	0
67	20241025	172600	27396700	5670	5670	5670	5670	0
68	20241025	172500	27396700	5670	5670	5670	5670	0
69	20241025	172400	27396700	5670	5670	5670	5670	0
70	20241025	172300	27396700	5670	5670	5670	5670	0
71	20241025	172200	27396700	5670	5670	5670	5670	0
72	20241025	172100	27396700	5670	5670	5670	5670	0
73	20241025	172000	27396700	5670	5670	5670	5670	0
74	20241025	171900	27396700	5670	5670	5670	5670	0
75	20241025	171800	27396700	5670	5670	5670	5670	0
76	20241025	171700	27396700	5670	5670	5670	5670	0
77	20241025	171600	27396700	5670	5670	5670	5670	0
78	20241025	171500	27396700	5670	5670	5670	5670	0
79	20241025	171400	27396700	5670	5670	5670	5670	0
80	20241025	171300	27396700	5670	5670	5670	5670	0
81	20241025	171200	27396700	5670	5670	5670	5670	0
82	20241025	171100	27396700	5670	5670	5670	5670	0
83	20241025	171000	27396700	5670	5670	5670	5670	0
84	20241025	170900	27396700	5670	5670	5670	5670	0
85	20241025	170800	27396700	5670	5670	5670	5670	0
86	20241025	170700	27396700	5670	5670	5670	5670	0
87	20241025	170600	27396700	5670	5670	5670	5670	0
88	20241025	170500	27396700	5670	5670	5670	5670	0
89	20241025	170400	27396700	5670	5670	5670	5670	0
90	20241025	170300	27396700	5670	5670	5670	5670	0
91	20241025	170200	27396700	5670	5670	5670	5670	0
92	20241025	170100	27396700	5670	5670	5670	5670	55
93	20241025	170000	27396700	5670	5670	5670	5670	0
94	20241025	165900	27396700	5670	5670	5670	5670	0
95	20241025	165800	27396700	5670	5670	5670	5670	0
96	20241025	165700	27396700	5670	5670	5670	5670	0
97	20241025	165600	27396700	5670	5670	5670	5670	0
98	20241025	165500	27396700	5670	5670	5670	5670	0
99	20241025	165400	27396700	5670	5670	5670	5670	0
100	20241025	165300	27396700	5670	5670	5670	5670	0
101	20241025	165200	27396700	5670	5670	5670	5670	0
102	20241025	165100	27396700	5670	5670	5670	5670	0
103	20241025	165000	27396700	5670	5670	5670	5670	0
104	20241025	164900	27396700	5670	5670	5670	5670	0
105	20241025	164800	27396700	5670	5670	5670	5670	0
106	20241025	164700	27396700	5670	5670	5670	5670	0
107	20241025	164600	27396700	5670	5670	5670	5670	0
108	20241025	164500	27396700	5670	5670	5670	5670	0
109	20241025	164400	27396700	5670	5670	5670	5670	0
110	20241025	164300	27396700	5670	5670	5670	5670	0
111	20241025	164200	27396700	5670	5670	5670	5670	0
112	20241025	164100	27396700	5670	5670	5670	5670	0
113	20241025	164000	27396700	5670	5670	5670	5670	0
114	20241025	163900	27396700	5670	5670	5670	5670	0
115	20241025	163800	27396700	5670	5670	5670	5670	0
116	20241025	163700	27396700	5670	5670	5670	5670	0
117	20241025	163600	27396700	5670	5670	5670	5670	0
118	20241025	163500	27396700	5670	5670	5670	5670	0
119	20241025	163400	27396700	5670	5670	5670	5670	0
120	20241025	163300	27396700	5670	5670	5670	5670	0
121	20241025	163200	27396700	5670	5670	5670	5670	0
122	20241025	163100	27396700	5670	5670	5670	5670	55
123	20241025	163000	27396700	5670	5670	5670	5670	0
124	20241025	162900	27396700	5670	5670	5670	5670	0
125	20241025	162800	27396700	5670	5670	5670	5670	0
126	20241025	162700	27396700	5670	5670	5670	5670	0
127	20241025	162600	27396700	5670	5670	5670	5670	0
128	20241025	162500	27396700	5670	5670	5670	5670	0
129	20241025	162400	27396700	5670	5670	5670	5670	0
130	20241025	162300	27396700	5670	5670	5670	5670	0
131	20241025	162200	27396700	5670	5670	5670	5670	0
132	20241025	162100	27396700	5670	5670	5670	5670	0
133	20241025	162000	27396700	5670	5670	5670	5670	0
134	20241025	161900	27396700	5670	5670	5670	5670	0
135	20241025	161800	27396700	5670	5670	5670	5670	0
136	20241025	161700	27396700	5670	5670	5670	5670	0
137	20241025	161600	27396700	5670	5670	5670	5670	0
138	20241025	161500	27396700	5670	5670	5670	5670	0
139	20241025	161400	27396700	5670	5670	5670	5670	0
140	20241025	161300	27396700	5670	5670	5670	5670	0
141	20241025	161200	27396700	5670	5670	5670	5670	0
142	20241025	161100	27396700	5670	5670	5670	5670	0
143	20241025	161000	27396700	5670	5670	5670	5670	0
144	20241025	160900	27396700	5670	5670	5670	5670	0
145	20241025	160800	27396700	5670	5670	5670	5670	0
146	20241025	160700	27396700	5670	5670	5670	5670	0
147	20241025	160600	27396700	5670	5670	5670	5670	0
148	20241025	160500	27396700	5670	5670	5670	5670	0
149	20241025	160400	27396700	5670	5670	5670	5670	0
150	20241025	160300	27396700	5670	5670	5670	5670	0
151	20241025	160200	27396700	5670	5670	5670	5670	0
152	20241025	160100	27396700	5670	5670	5670	5670	55
153	20241025	160000	27396700	5670	5670	5670	5670	0
154	20241025	155900	27396700	5670	5670	5670	5670	0
155	20241025	155800	27396700	5670	5670	5670	5670	0
156	20241025	155700	27396700	5670	5670	5670	5670	0
157	20241025	155600	27396700	5670	5670	5670	5670	0
158	20241025	155500	27396700	5670	5670	5670	5670	0
159	20241025	155400	27396700	5670	5670	5670	5670	0
160	20241025	155300	27396700	5670	5670	5670	5670	0
161	20241025	155200	27396700	5670	5670	5670	5670	0
162	20241025	155100	27396700	5670	5670	5670	5670	0
163	20241025	155000	27396700	5670	5670	5670	5670	0
164	20241025	154900	27396700	5670	5670	5670	5670	0
165	20241025	154800	27396700	5670	5670	5670	5670	0
166	20241025	154700	27396700	5670	5670	5670	5670	0
167	20241025	154600	27396700	5670	5670	5670	5670	0
168	20241025	154500	27396700	5670	5670	5670	5670	0
169	20241025	154400	27396700	5670	5670	5670	5670	0
170	20241025	154300	27396700	5670	5670	5670	5670	0
171	20241025	154200	27396700	5670	5670	5670	5670	0
172	20241025	154100	27396700	5670	5670	5670	5670	0
173	20241025	154000	27396700	5670	5670	5670	5670	0
174	20241025	153900	27396700	5670	5670	5670	5670	0
175	20241025	153800	27396700	5670	5670	5670	5670	0
176	20241025	153700	27396700	5670	5670	5670	5670	0
177	20241025	153600	27396700	5670	5670	5670	5670	0
178	20241025	153500	27396700	5670	5670	5670	5670	0
179	20241025	153400	27396700	5670	5670	5670	5670	0
180	20241025	153300	27396700	5670	5670	5670	5670	0
181	20241025	153200	27396700	5670	5670	5670	5670	0
182	20241025	153100	27396700	5670	5670	5670	5670	55
183	20241025	153000	27396700	5670	5670	5670	5670	55
184	20241025	152900	27084850	5640	5640	5640	5640	0
185	20241025	152800	27084850	5640	5640	5640	5640	0
186	20241025	152700	27084850	5640	5640	5640	5640	0
187	20241025	152600	27084850	5640	5640	5640	5640	0
188	20241025	152500	27084850	5640	5640	5640	5640	0
189	20241025	152400	27084850	5640	5640	5640	5640	0
190	20241025	152300	27084850	5640	5640	5640	5640	0
191	20241025	152200	27084850	5640	5640	5640	5640	0
192	20241025	152100	27084850	5640	5640	5640	5640	0
193	20241025	152000	27084850	5640	5640	5640	5640	0
194	20241025	151900	27084850	5640	5640	5640	5640	0
195	20241025	151800	27084850	5640	5640	5640	5640	0
196	20241025	151700	27084850	5640	5640	5640	5640	444
197	20241025	151600	24580690	5650	5650	5650	5650	56
198	20241025	151500	24264290	5660	5660	5660	5660	0
199	20241025	151400	24264290	5660	5660	5660	5660	0
200	20241025	151300	24264290	5660	5660	5660	5660	0
201	20241025	151200	24264290	5660	5660	5660	5660	0
202	20241025	151100	24264290	5660	5660	5660	5660	0
203	20241025	151000	24264290	5660	5660	5660	5660	9
204	20241025	150900	24213350	5650	5650	5650	5650	0
205	20241025	150800	24213350	5650	5650	5650	5650	0
206	20241025	150700	24213350	5650	5650	5650	5650	0
207	20241025	150600	24213350	5650	5650	5650	5650	4
208	20241025	150500	24190750	5650	5650	5650	5650	0
209	20241025	150400	24190750	5650	5650	5650	5650	0
210	20241025	150300	24190750	5650	5650	5650	5650	0
211	20241025	150200	24190750	5650	5650	5650	5650	0
212	20241025	150100	24190750	5650	5650	5650	5650	0
213	20241025	150000	24190750	5650	5650	5650	5650	0
214	20241025	145900	24190750	5650	5650	5650	5650	0
215	20241025	145800	24190750	5650	5650	5650	5650	0
216	20241025	145700	24190750	5650	5650	5650	5650	0
217	20241025	145600	24190750	5650	5650	5650	5650	0
218	20241025	145500	24190750	5650	5650	5650	5650	1
219	20241025	145400	24185100	5640	5640	5640	5640	0
220	20241025	145300	24185100	5640	5640	5640	5640	0
221	20241025	145200	24185100	5640	5640	5640	5640	0
222	20241025	145100	24185100	5640	5640	5640	5640	0
223	20241025	145000	24185100	5640	5640	5640	5640	3
224	20241025	144900	24168180	5640	5640	5640	5640	0
225	20241025	144800	24168180	5640	5640	5640	5640	0
226	20241025	144700	24168180	5640	5640	5640	5640	0
227	20241025	144600	24168180	5640	5640	5640	5640	0
228	20241025	144500	24168180	5640	5640	5640	5640	0
229	20241025	144400	24168180	5640	5640	5640	5640	0
230	20241025	144300	24168180	5640	5640	5640	5640	0
231	20241025	144200	24168180	5640	5640	5640	5640	0
232	20241025	144100	24168180	5640	5640	5640	5640	0
233	20241025	144000	24168180	5640	5640	5640	5640	0
234	20241025	143900	24168180	5640	5640	5640	5640	0
235	20241025	143800	24168180	5640	5640	5640	5640	0
236	20241025	143700	24168180	5640	5640	5640	5640	0
237	20241025	143600	24168180	5640	5640	5640	5640	0
238	20241025	143500	24168180	5640	5640	5640	5640	0
239	20241025	143400	24168180	5640	5640	5640	5640	0
240	20241025	143300	24168180	5640	5640	5640	5640	0
241	20241025	143200	24168180	5640	5640	5640	5640	0
242	20241025	143100	24168180	5640	5640	5640	5640	0
243	20241025	143000	24168180	5640	5640	5640	5640	0
244	20241025	142900	24168180	5640	5640	5640	5640	0
245	20241025	142800	24168180	5640	5640	5640	5640	0
246	20241025	142700	24168180	5640	5640	5640	5640	0
247	20241025	142600	24168180	5640	5640	5640	5640	0
248	20241025	142500	24168180	5640	5640	5640	5640	1
249	20241025	142400	24162540	5660	5660	5660	5660	0
250	20241025	142300	24162540	5660	5660	5660	5660	0
251	20241025	142200	24162540	5660	5660	5660	5660	0
252	20241025	142100	24162540	5660	5660	5660	5660	0
253	20241025	142000	24162540	5660	5660	5660	5660	0
254	20241025	141900	24162540	5660	5660	5660	5660	0
255	20241025	141800	24162540	5660	5660	5660	5660	0
256	20241025	141700	24162540	5660	5660	5660	5660	0
257	20241025	141600	24162540	5660	5660	5660	5660	0
258	20241025	141500	24162540	5660	5660	5660	5660	0
259	20241025	141400	24162540	5660	5660	5660	5660	0
260	20241025	141300	24162540	5660	5660	5660	5660	0
261	20241025	141200	24162540	5660	5660	5660	5660	0
262	20241025	141100	24162540	5660	5660	5660	5660	0
263	20241025	141000	24162540	5660	5660	5660	5660	0
264	20241025	140900	24162540	5660	5660	5660	5660	56
265	20241025	140800	23845580	5650	5650	5650	5650	0
266	20241025	140700	23845580	5650	5650	5650	5650	0
267	20241025	140600	23845580	5650	5650	5650	5650	0
268	20241025	140500	23845580	5650	5650	5650	5650	0
269	20241025	140400	23845580	5650	5650	5650	5650	0
270	20241025	140300	23845580	5650	5650	5650	5650	0
271	20241025	140200	23845580	5650	5650	5650	5650	0
272	20241025	140100	23845580	5650	5650	5650	5650	0
273	20241025	140000	23845580	5650	5650	5650	5650	0
274	20241025	135900	23845580	5650	5650	5650	5650	0
275	20241025	135800	23845580	5650	5650	5650	5650	0
276	20241025	135700	23845580	5650	5650	5650	5650	0
277	20241025	135600	23845580	5650	5650	5650	5650	10
278	20241025	135500	23789080	5640	5640	5640	5640	0
279	20241025	135400	23789080	5640	5640	5640	5640	0
280	20241025	135300	23789080	5640	5640	5640	5640	0
281	20241025	135200	23789080	5640	5640	5640	5640	0
282	20241025	135100	23789080	5640	5640	5640	5640	0
283	20241025	135000	23789080	5640	5640	5640	5640	0
284	20241025	134900	23789080	5640	5640	5640	5640	0
285	20241025	134800	23789080	5640	5640	5640	5640	0
286	20241025	134700	23789080	5640	5640	5640	5640	44
287	20241025	134600	23540920	5640	5640	5640	5640	0
288	20241025	134500	23540920	5640	5640	5640	5640	19
289	20241025	134400	23433760	5650	5650	5650	5650	0
290	20241025	134300	23433760	5650	5650	5650	5650	50
291	20241025	134200	23151260	5670	5670	5670	5670	0
292	20241025	134100	23151260	5670	5670	5670	5670	3
293	20241025	134000	23134250	5670	5670	5670	5670	0
294	20241025	133900	23134250	5670	5670	5670	5670	0
295	20241025	133800	23134250	5670	5670	5670	5670	0
296	20241025	133700	23134250	5670	5670	5670	5670	0
297	20241025	133600	23134250	5670	5670	5670	5670	1
298	20241025	133500	23128580	5650	5650	5650	5650	18
299	20241025	133400	23026880	5630	5630	5630	5630	0
300	20241025	133300	23026880	5630	5630	5630	5630	0
301	20241025	133200	23026880	5630	5630	5630	5630	0
302	20241025	133100	23026880	5630	5630	5630	5630	0
303	20241025	133000	23026880	5630	5640	5640	5630	300
304	20241025	132900	21335880	5670	5670	5670	5670	0
305	20241025	132800	21335880	5670	5670	5670	5670	0
306	20241025	132700	21335880	5670	5670	5670	5670	0
307	20241025	132600	21335880	5670	5670	5670	5670	0
308	20241025	132500	21335880	5670	5670	5670	5670	0
309	20241025	132400	21335880	5670	5670	5670	5670	0
310	20241025	132300	21335880	5670	5670	5670	5670	0
311	20241025	132200	21335880	5670	5670	5670	5670	0
312	20241025	132100	21335880	5670	5670	5670	5670	0
313	20241025	132000	21335880	5670	5670	5670	5670	0
314	20241025	131900	21335880	5670	5670	5670	5670	0
315	20241025	131800	21335880	5670	5670	5670	5670	0
316	20241025	131700	21335880	5670	5670	5670	5670	10
317	20241025	131600	21279180	5670	5670	5670	5670	0
318	20241025	131500	21279180	5670	5670	5670	5670	0
319	20241025	131400	21279180	5670	5670	5670	5670	0
320	20241025	131300	21279180	5670	5670	5670	5670	0
321	20241025	131200	21279180	5670	5670	5670	5670	0
322	20241025	131100	21279180	5670	5670	5670	5670	0
323	20241025	131000	21279180	5670	5670	5670	5670	0
324	20241025	130900	21279180	5670	5670	5670	5670	0
325	20241025	130800	21279180	5670	5670	5670	5670	50
326	20241025	130700	20995680	5670	5670	5670	5670	50
327	20241025	130600	20712180	5680	5680	5680	5680	0
328	20241025	130500	20712180	5680	5680	5680	5680	0
329	20241025	130400	20712180	5680	5680	5680	5680	0
330	20241025	130300	20712180	5680	5680	5680	5680	0
331	20241025	130200	20712180	5680	5680	5680	5680	0
332	20241025	130100	20712180	5680	5680	5680	5680	0
333	20241025	130000	20712180	5680	5680	5680	5680	0
334	20241025	125900	20712180	5680	5680	5680	5680	0
335	20241025	125800	20712180	5680	5680	5680	5680	0
336	20241025	125700	20712180	5680	5680	5680	5680	0
337	20241025	125600	20712180	5680	5680	5680	5680	0
338	20241025	125500	20712180	5680	5680	5680	5680	10
339	20241025	125400	20655380	5680	5680	5680	5680	0
340	20241025	125300	20655380	5680	5680	5680	5680	1
341	20241025	125200	20649700	5630	5630	5630	5630	0
342	20241025	125100	20649700	5630	5630	5630	5630	0
343	20241025	125000	20649700	5630	5630	5630	5630	0
344	20241025	124900	20649700	5630	5630	5630	5630	0
345	20241025	124800	20649700	5630	5630	5630	5630	0
346	20241025	124700	20649700	5630	5630	5630	5630	0
347	20241025	124600	20649700	5630	5640	5640	5630	80
348	20241025	124500	20198600	5680	5680	5680	5680	0
349	20241025	124400	20198600	5680	5680	5680	5680	1
350	20241025	124300	20192920	5660	5660	5660	5660	0
351	20241025	124200	20192920	5660	5660	5660	5660	0
352	20241025	124100	20192920	5660	5660	5660	5660	0
353	20241025	124000	20192920	5660	5660	5660	5660	0
354	20241025	123900	20192920	5660	5660	5660	5660	0
355	20241025	123800	20192920	5660	5660	5660	5660	0
356	20241025	123700	20192920	5660	5660	5660	5660	0
357	20241025	123600	20192920	5660	5660	5660	5660	0
358	20241025	123500	20192920	5660	5660	5660	5660	0
359	20241025	123400	20192920	5660	5660	5660	5660	25
360	20241025	123300	20051420	5640	5640	5640	5640	0
361	20241025	123200	20051420	5640	5640	5640	5640	0
362	20241025	123100	20051420	5640	5640	5640	5640	0
363	20241025	123000	20051420	5640	5640	5640	5640	0
364	20241025	122900	20051420	5640	5640	5640	5640	0
365	20241025	122800	20051420	5640	5640	5640	5640	0
366	20241025	122700	20051420	5640	5640	5640	5640	0
367	20241025	122600	20051420	5640	5640	5640	5640	0
368	20241025	122500	20051420	5640	5640	5640	5640	0
369	20241025	122400	20051420	5640	5640	5640	5640	0
370	20241025	122300	20051420	5640	5640	5640	5640	0
371	20241025	122200	20051420	5640	5640	5640	5640	0
372	20241025	122100	20051420	5640	5640	5640	5640	0
373	20241025	122000	20051420	5640	5640	5640	5640	0
374	20241025	121900	20051420	5640	5640	5640	5640	0
375	20241025	121800	20051420	5640	5640	5640	5640	0
376	20241025	121700	20051420	5640	5640	5640	5640	0
377	20241025	121600	20051420	5640	5640	5640	5640	0
378	20241025	121500	20051420	5640	5640	5640	5640	0
379	20241025	121400	20051420	5640	5640	5640	5640	0
380	20241025	121300	20051420	5640	5640	5640	5640	0
381	20241025	121200	20051420	5640	5640	5640	5640	0
382	20241025	121100	20051420	5640	5640	5640	5640	0
383	20241025	121000	20051420	5640	5640	5640	5640	0
384	20241025	120900	20051420	5640	5640	5640	5640	0
385	20241025	120800	20051420	5640	5640	5640	5640	0
386	20241025	120700	20051420	5640	5640	5640	5640	0
387	20241025	120600	20051420	5640	5640	5640	5640	0
388	20241025	120500	20051420	5640	5640	5640	5640	0
389	20241025	120400	20051420	5640	5640	5640	5640	0
390	20241025	120300	20051420	5640	5640	5640	5640	0
391	20241025	120200	20051420	5640	5640	5640	5640	0
392	20241025	120100	20051420	5640	5640	5640	5640	0
393	20241025	120000	20051420	5640	5640	5640	5640	0
394	20241025	115900	20051420	5640	5640	5640	5640	0
395	20241025	115800	20051420	5640	5640	5640	5640	0
396	20241025	115700	20051420	5640	5640	5640	5640	0
397	20241025	115600	20051420	5640	5640	5640	5640	0
398	20241025	115500	20051420	5640	5640	5640	5640	0
399	20241025	115400	20051420	5640	5640	5640	5640	0
400	20241025	115300	20051420	5640	5640	5640	5640	0
401	20241025	115200	20051420	5640	5640	5640	5640	0
402	20241025	115100	20051420	5640	5640	5640	5640	0
403	20241025	115000	20051420	5640	5640	5640	5640	0
404	20241025	114900	20051420	5640	5640	5640	5640	0
405	20241025	114800	20051420	5640	5640	5640	5640	0
406	20241025	114700	20051420	5640	5640	5640	5640	0
407	20241025	114600	20051420	5640	5640	5640	5640	0
408	20241025	114500	20051420	5640	5640	5640	5640	11
409	20241025	114400	19989380	5630	5630	5630	5630	0
410	20241025	114300	19989380	5630	5630	5630	5630	0
411	20241025	114200	19989380	5630	5640	5640	5630	110
412	20241025	114100	19370030	5680	5680	5680	5680	0
413	20241025	114000	19370030	5680	5680	5680	5680	1
414	20241025	113900	19364350	5640	5640	5640	5640	0
415	20241025	113800	19364350	5640	5640	5640	5640	0
416	20241025	113700	19364350	5640	5640	5640	5640	0
417	20241025	113600	19364350	5640	5640	5640	5640	0
418	20241025	113500	19364350	5640	5640	5640	5640	0
419	20241025	113400	19364350	5640	5640	5640	5640	0
420	20241025	113300	19364350	5640	5640	5640	5640	0
421	20241025	113200	19364350	5640	5650	5650	5640	2
422	20241025	113100	19353060	5680	5680	5680	5680	0
423	20241025	113000	19353060	5680	5680	5680	5680	0
424	20241025	112900	19353060	5680	5660	5680	5660	600
425	20241025	112800	15949430	5630	5630	5630	5630	0
426	20241025	112700	15949430	5630	5630	5630	5630	0
427	20241025	112600	15949430	5630	5630	5630	5630	0
428	20241025	112500	15949430	5630	5630	5630	5630	0
429	20241025	112400	15949430	5630	5630	5630	5630	0
430	20241025	112300	15949430	5630	5630	5630	5630	0
431	20241025	112200	15949430	5630	5630	5630	5630	0
432	20241025	112100	15949430	5630	5630	5630	5630	0
433	20241025	112000	15949430	5630	5630	5630	5630	0
434	20241025	111900	15949430	5630	5630	5630	5630	0
435	20241025	111800	15949430	5630	5630	5630	5630	0
436	20241025	111700	15949430	5630	5630	5630	5630	0
437	20241025	111600	15949430	5630	5630	5630	5630	0
438	20241025	111500	15949430	5630	5630	5630	5630	0
439	20241025	111400	15949430	5630	5630	5630	5630	0
440	20241025	111300	15949430	5630	5630	5630	5630	0
441	20241025	111200	15949430	5630	5630	5630	5630	0
442	20241025	111100	15949430	5630	5630	5630	5630	0
443	20241025	111000	15949430	5630	5630	5630	5630	0
444	20241025	110900	15949430	5630	5630	5630	5630	0
445	20241025	110800	15949430	5630	5630	5630	5630	50
446	20241025	110700	15667930	5670	5670	5670	5670	0
447	20241025	110600	15667930	5670	5670	5670	5670	0
448	20241025	110500	15667930	5670	5670	5670	5670	0
449	20241025	110400	15667930	5670	5670	5670	5670	0
450	20241025	110300	15667930	5670	5670	5670	5670	0
451	20241025	110200	15667930	5670	5670	5670	5670	0
452	20241025	110100	15667930	5670	5670	5670	5670	0
453	20241025	110000	15667930	5670	5670	5670	5670	0
454	20241025	105900	15667930	5670	5670	5670	5670	0
455	20241025	105800	15667930	5670	5670	5670	5670	0
456	20241025	105700	15667930	5670	5670	5670	5670	0
457	20241025	105600	15667930	5670	5670	5670	5670	1
458	20241025	105500	15662260	5680	5680	5680	5680	0
459	20241025	105400	15662260	5680	5680	5680	5680	0
460	20241025	105300	15662260	5680	5680	5680	5680	0
461	20241025	105200	15662260	5680	5680	5680	5680	0
462	20241025	105100	15662260	5680	5680	5680	5680	0
463	20241025	105000	15662260	5680	5680	5680	5680	0
464	20241025	104900	15662260	5680	5680	5680	5680	0
465	20241025	104800	15662260	5680	5680	5680	5680	0
466	20241025	104700	15662260	5680	5680	5680	5680	0
467	20241025	104600	15662260	5680	5680	5680	5680	0
468	20241025	104500	15662260	5680	5680	5680	5680	0
469	20241025	104400	15662260	5680	5680	5680	5680	0
470	20241025	104300	15662260	5680	5680	5680	5680	0
471	20241025	104200	15662260	5680	5680	5680	5680	0
472	20241025	104100	15662260	5680	5680	5680	5680	0
473	20241025	104000	15662260	5680	5680	5680	5680	0
474	20241025	103900	15662260	5680	5680	5680	5680	0
475	20241025	103800	15662260	5680	5680	5680	5680	0
476	20241025	103700	15662260	5680	5680	5680	5680	0
477	20241025	103600	15662260	5680	5680	5680	5680	1
478	20241025	103500	15656580	5620	5620	5620	5620	0
479	20241025	103400	15656580	5620	5620	5620	5620	0
480	20241025	103300	15656580	5620	5620	5620	5620	0
481	20241025	103200	15656580	5620	5620	5620	5620	0
482	20241025	103100	15656580	5620	5620	5620	5620	0
483	20241025	103000	15656580	5620	5650	5650	5620	1680
484	20241025	102900	6194400	5650	5650	5650	5650	0
485	20241025	102800	6194400	5650	5650	5650	5650	0
486	20241025	102700	6194400	5650	5650	5650	5650	0
487	20241025	102600	6194400	5650	5660	5660	5650	242
488	20241025	102500	4824900	5650	5650	5650	5650	0
489	20241025	102400	4824900	5650	5650	5650	5650	0
490	20241025	102300	4824900	5650	5650	5650	5650	0
491	20241025	102200	4824900	5650	5650	5650	5650	1
492	20241025	102100	4819250	5650	5650	5650	5650	0
493	20241025	102000	4819250	5650	5650	5650	5650	0
494	20241025	101900	4819250	5650	5650	5650	5650	0
495	20241025	101800	4819250	5650	5650	5650	5650	0
496	20241025	101700	4819250	5650	5650	5650	5650	0
497	20241025	101600	4819250	5650	5650	5650	5650	0
498	20241025	101500	4819250	5650	5650	5650	5650	0
499	20241025	101400	4819250	5650	5650	5650	5650	0
500	20241025	101300	4819250	5650	5650	5650	5650	0
501	20241025	101200	4819250	5650	5650	5650	5650	0
502	20241025	101100	4819250	5650	5650	5650	5650	0
503	20241025	101000	4819250	5650	5650	5650	5650	0
504	20241025	100900	4819250	5650	5650	5650	5650	0
505	20241025	100800	4819250	5650	5670	5670	5650	500
506	20241025	100700	1989560	5690	5690	5690	5690	1
507	20241025	100600	1983870	5690	5690	5690	5690	0
508	20241025	100500	1983870	5690	5690	5690	5690	2
509	20241025	100400	1972490	5690	5680	5690	5680	10
510	20241025	100300	1915600	5680	5680	5680	5680	0
511	20241025	100200	1915600	5680	5680	5680	5680	0
512	20241025	100100	1915600	5680	5680	5680	5680	1
513	20241025	100000	1909920	5660	5660	5660	5660	0
514	20241025	095900	1909920	5660	5660	5660	5660	0
515	20241025	095800	1909920	5660	5660	5660	5660	0
516	20241025	095700	1909920	5660	5690	5690	5660	176
517	20241025	095600	908510	5690	5690	5690	5690	0
518	20241025	095500	908510	5690	5690	5690	5690	0
519	20241025	095400	908510	5690	5690	5690	5690	4
520	20241025	095300	885750	5670	5670	5670	5670	0
521	20241025	095200	885750	5670	5670	5670	5670	0
522	20241025	095100	885750	5670	5670	5670	5670	0
523	20241025	095000	885750	5670	5670	5670	5670	0
524	20241025	094900	885750	5670	5670	5670	5670	0
525	20241025	094800	885750	5670	5670	5670	5670	6
526	20241025	094700	851730	5690	5690	5690	5690	0
527	20241025	094600	851730	5690	5690	5690	5690	30
528	20241025	094500	681030	5700	5700	5700	5700	0
529	20241025	094400	681030	5700	5700	5700	5700	1
530	20241025	094300	675330	5690	5690	5690	5690	0
531	20241025	094200	675330	5690	5690	5690	5690	0
532	20241025	094100	675330	5690	5690	5690	5690	0
533	20241025	094000	675330	5690	5690	5690	5690	34
534	20241025	093900	481870	5700	5700	5700	5700	0
535	20241025	093800	481870	5700	5700	5700	5700	0
536	20241025	093700	481870	5700	5700	5700	5700	0
537	20241025	093600	481870	5700	5700	5700	5700	0
538	20241025	093500	481870	5700	5700	5700	5700	0
539	20241025	093400	481870	5700	5700	5700	5700	1
540	20241025	093300	476170	5700	5700	5700	5700	3
541	20241025	093200	459070	5700	5700	5700	5700	5
542	20241025	093100	430570	5700	5700	5700	5700	1
543	20241025	093000	424870	5690	5690	5690	5690	0
544	20241025	092900	424870	5690	5690	5690	5690	0
545	20241025	092800	424870	5690	5690	5690	5690	0
546	20241025	092700	424870	5690	5690	5690	5690	0
547	20241025	092600	424870	5690	5690	5690	5690	0
548	20241025	092500	424870	5690	5690	5690	5690	0
549	20241025	092400	424870	5690	5690	5690	5690	0
550	20241025	092300	424870	5690	5690	5690	5690	0
551	20241025	092200	424870	5690	5690	5690	5690	0
552	20241025	092100	424870	5690	5690	5690	5690	0
553	20241025	092000	424870	5690	5690	5690	5690	0
554	20241025	091900	424870	5690	5690	5690	5690	0
555	20241025	091800	424870	5690	5690	5690	5690	0
556	20241025	091700	424870	5690	5690	5690	5690	0
557	20241025	091600	424870	5690	5690	5690	5690	0
558	20241025	091500	424870	5690	5690	5690	5690	11
559	20241025	091400	362280	5660	5660	5660	5660	54
560	20241025	091300	56640	5700	5700	5700	5700	1
561	20241025	091200	50940	5660	5660	5660	5660	0
562	20241025	091100	50940	5660	5660	5660	5660	0
563	20241025	091000	50940	5660	5660	5660	5660	0
564	20241025	090900	50940	5660	5660	5660	5660	0
565	20241025	090800	50940	5660	5660	5660	5660	0
566	20241025	090700	50940	5660	5660	5660	5660	0
567	20241025	090600	50940	5660	5660	5660	5660	0
568	20241025	090500	50940	5660	5660	5660	5660	0
569	20241025	090400	50940	5660	5660	5660	5660	0
570	20241025	090300	50940	5660	5660	5660	5660	0
571	20241025	090200	50940	5660	5660	5660	5660	0
572	20241025	090100	50940	5660	5660	5660	5660	0
573	20241025	090000	50940	5660	5660	5660	5660	9