KissMeData/005820/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184600	21562280	16050	16050	16050	16050	124
3	20241025	184500	21562280	16050	16050	16050	16050	0
4	20241025	184400	21562280	16050	16050	16050	16050	0
5	20241025	184300	21562280	16050	16050	16050	16050	0
6	20241025	184200	21562280	16050	16050	16050	16050	0
7	20241025	184100	21562280	16050	16050	16050	16050	0
8	20241025	184000	21562280	16050	16050	16050	16050	0
9	20241025	183900	21562280	16050	16050	16050	16050	0
10	20241025	183800	21562280	16050	16050	16050	16050	0
11	20241025	183700	21562280	16050	16050	16050	16050	0
12	20241025	183600	21562280	16050	16050	16050	16050	0
13	20241025	183500	21562280	16050	16050	16050	16050	0
14	20241025	183400	21562280	16050	16050	16050	16050	0
15	20241025	183300	21562280	16050	16050	16050	16050	0
16	20241025	183200	21562280	16050	16050	16050	16050	0
17	20241025	183100	21562280	16050	16050	16050	16050	0
18	20241025	183000	21562280	16050	16050	16050	16050	0
19	20241025	182900	21562280	16050	16050	16050	16050	0
20	20241025	182800	21562280	16050	16050	16050	16050	0
21	20241025	182700	21562280	16050	16050	16050	16050	0
22	20241025	182600	21562280	16050	16050	16050	16050	0
23	20241025	182500	21562280	16050	16050	16050	16050	0
24	20241025	182400	21562280	16050	16050	16050	16050	0
25	20241025	182300	21562280	16050	16050	16050	16050	0
26	20241025	182200	21562280	16050	16050	16050	16050	0
27	20241025	182100	21562280	16050	16050	16050	16050	0
28	20241025	182000	21562280	16050	16050	16050	16050	0
29	20241025	181900	21562280	16050	16050	16050	16050	0
30	20241025	181800	21562280	16050	16050	16050	16050	0
31	20241025	181700	21562280	16050	16050	16050	16050	0
32	20241025	181600	21562280	16050	16050	16050	16050	124
33	20241025	181500	21562280	16050	16050	16050	16050	0
34	20241025	181400	21562280	16050	16050	16050	16050	0
35	20241025	181300	21562280	16050	16050	16050	16050	0
36	20241025	181200	21562280	16050	16050	16050	16050	0
37	20241025	181100	21562280	16050	16050	16050	16050	0
38	20241025	181000	21562280	16050	16050	16050	16050	0
39	20241025	180900	21562280	16050	16050	16050	16050	0
40	20241025	180800	21562280	16050	16050	16050	16050	0
41	20241025	180700	21562280	16050	16050	16050	16050	0
42	20241025	180600	21562280	16050	16050	16050	16050	0
43	20241025	180500	21562280	16050	16050	16050	16050	0
44	20241025	180400	21562280	16050	16050	16050	16050	0
45	20241025	180300	21562280	16050	16050	16050	16050	0
46	20241025	180200	21562280	16050	16050	16050	16050	0
47	20241025	180100	21562280	16050	16050	16050	16050	0
48	20241025	180000	21562280	16050	16050	16050	16050	0
49	20241025	175900	21562280	16050	16050	16050	16050	0
50	20241025	175800	21562280	16050	16050	16050	16050	0
51	20241025	175700	21562280	16050	16050	16050	16050	0
52	20241025	175600	21562280	16050	16050	16050	16050	0
53	20241025	175500	21562280	16050	16050	16050	16050	0
54	20241025	175400	21562280	16050	16050	16050	16050	0
55	20241025	175300	21562280	16050	16050	16050	16050	0
56	20241025	175200	21562280	16050	16050	16050	16050	0
57	20241025	175100	21562280	16050	16050	16050	16050	0
58	20241025	175000	21562280	16050	16050	16050	16050	0
59	20241025	174900	21562280	16050	16050	16050	16050	0
60	20241025	174800	21562280	16050	16050	16050	16050	0
61	20241025	174700	21562280	16050	16050	16050	16050	0
62	20241025	174600	21562280	16050	16050	16050	16050	124
63	20241025	174500	21562280	16050	16050	16050	16050	0
64	20241025	174400	21562280	16050	16050	16050	16050	0
65	20241025	174300	21562280	16050	16050	16050	16050	0
66	20241025	174200	21562280	16050	16050	16050	16050	0
67	20241025	174100	21562280	16050	16050	16050	16050	0
68	20241025	174000	21562280	16050	16050	16050	16050	0
69	20241025	173900	21562280	16050	16050	16050	16050	0
70	20241025	173800	21562280	16050	16050	16050	16050	0
71	20241025	173700	21562280	16050	16050	16050	16050	0
72	20241025	173600	21562280	16050	16050	16050	16050	0
73	20241025	173500	21562280	16050	16050	16050	16050	0
74	20241025	173400	21562280	16050	16050	16050	16050	0
75	20241025	173300	21562280	16050	16050	16050	16050	0
76	20241025	173200	21562280	16050	16050	16050	16050	0
77	20241025	173100	21562280	16050	16050	16050	16050	0
78	20241025	173000	21562280	16050	16050	16050	16050	0
79	20241025	172900	21562280	16050	16050	16050	16050	0
80	20241025	172800	21562280	16050	16050	16050	16050	0
81	20241025	172700	21562280	16050	16050	16050	16050	0
82	20241025	172600	21562280	16050	16050	16050	16050	0
83	20241025	172500	21562280	16050	16050	16050	16050	0
84	20241025	172400	21562280	16050	16050	16050	16050	0
85	20241025	172300	21562280	16050	16050	16050	16050	0
86	20241025	172200	21562280	16050	16050	16050	16050	0
87	20241025	172100	21562280	16050	16050	16050	16050	0
88	20241025	172000	21562280	16050	16050	16050	16050	0
89	20241025	171900	21562280	16050	16050	16050	16050	0
90	20241025	171800	21562280	16050	16050	16050	16050	0
91	20241025	171700	21562280	16050	16050	16050	16050	0
92	20241025	171600	21562280	16050	16050	16050	16050	124
93	20241025	171500	21562280	16050	16050	16050	16050	0
94	20241025	171400	21562280	16050	16050	16050	16050	0
95	20241025	171300	21562280	16050	16050	16050	16050	0
96	20241025	171200	21562280	16050	16050	16050	16050	0
97	20241025	171100	21562280	16050	16050	16050	16050	0
98	20241025	171000	21562280	16050	16050	16050	16050	0
99	20241025	170900	21562280	16050	16050	16050	16050	0
100	20241025	170800	21562280	16050	16050	16050	16050	0
101	20241025	170700	21562280	16050	16050	16050	16050	0
102	20241025	170600	21562280	16050	16050	16050	16050	0
103	20241025	170500	21562280	16050	16050	16050	16050	0
104	20241025	170400	21562280	16050	16050	16050	16050	0
105	20241025	170300	21562280	16050	16050	16050	16050	0
106	20241025	170200	21562280	16050	16050	16050	16050	0
107	20241025	170100	21562280	16050	16050	16050	16050	0
108	20241025	170000	21562280	16050	16050	16050	16050	0
109	20241025	165900	21562280	16050	16050	16050	16050	0
110	20241025	165800	21562280	16050	16050	16050	16050	0
111	20241025	165700	21562280	16050	16050	16050	16050	0
112	20241025	165600	21562280	16050	16050	16050	16050	0
113	20241025	165500	21562280	16050	16050	16050	16050	0
114	20241025	165400	21562280	16050	16050	16050	16050	0
115	20241025	165300	21562280	16050	16050	16050	16050	0
116	20241025	165200	21562280	16050	16050	16050	16050	0
117	20241025	165100	21562280	16050	16050	16050	16050	0
118	20241025	165000	21562280	16050	16050	16050	16050	0
119	20241025	164900	21562280	16050	16050	16050	16050	0
120	20241025	164800	21562280	16050	16050	16050	16050	0
121	20241025	164700	21562280	16050	16050	16050	16050	0
122	20241025	164600	21562280	16050	16050	16050	16050	124
123	20241025	164500	21562280	16050	16050	16050	16050	0
124	20241025	164400	21562280	16050	16050	16050	16050	0
125	20241025	164300	21562280	16050	16050	16050	16050	0
126	20241025	164200	21562280	16050	16050	16050	16050	0
127	20241025	164100	21562280	16050	16050	16050	16050	0
128	20241025	164000	21562280	16050	16050	16050	16050	0
129	20241025	163900	21562280	16050	16050	16050	16050	0
130	20241025	163800	21562280	16050	16050	16050	16050	0
131	20241025	163700	21562280	16050	16050	16050	16050	0
132	20241025	163600	21562280	16050	16050	16050	16050	0
133	20241025	163500	21562280	16050	16050	16050	16050	0
134	20241025	163400	21562280	16050	16050	16050	16050	0
135	20241025	163300	21562280	16050	16050	16050	16050	0
136	20241025	163200	21562280	16050	16050	16050	16050	0
137	20241025	163100	21562280	16050	16050	16050	16050	0
138	20241025	163000	21562280	16050	16050	16050	16050	0
139	20241025	162900	21562280	16050	16050	16050	16050	0
140	20241025	162800	21562280	16050	16050	16050	16050	0
141	20241025	162700	21562280	16050	16050	16050	16050	0
142	20241025	162600	21562280	16050	16050	16050	16050	0
143	20241025	162500	21562280	16050	16050	16050	16050	0
144	20241025	162400	21562280	16050	16050	16050	16050	0
145	20241025	162300	21562280	16050	16050	16050	16050	0
146	20241025	162200	21562280	16050	16050	16050	16050	0
147	20241025	162100	21562280	16050	16050	16050	16050	0
148	20241025	162000	21562280	16050	16050	16050	16050	0
149	20241025	161900	21562280	16050	16050	16050	16050	0
150	20241025	161800	21562280	16050	16050	16050	16050	0
151	20241025	161700	21562280	16050	16050	16050	16050	0
152	20241025	161600	21562280	16050	16050	16050	16050	124
153	20241025	161500	21562280	16050	16050	16050	16050	0
154	20241025	161400	21562280	16050	16050	16050	16050	0
155	20241025	161300	21562280	16050	16050	16050	16050	0
156	20241025	161200	21562280	16050	16050	16050	16050	0
157	20241025	161100	21562280	16050	16050	16050	16050	0
158	20241025	161000	21562280	16050	16050	16050	16050	0
159	20241025	160900	21562280	16050	16050	16050	16050	0
160	20241025	160800	21562280	16050	16050	16050	16050	0
161	20241025	160700	21562280	16050	16050	16050	16050	0
162	20241025	160600	21562280	16050	16050	16050	16050	0
163	20241025	160500	21562280	16050	16050	16050	16050	0
164	20241025	160400	21562280	16050	16050	16050	16050	0
165	20241025	160300	21562280	16050	16050	16050	16050	0
166	20241025	160200	21562280	16050	16050	16050	16050	0
167	20241025	160100	21562280	16050	16050	16050	16050	0
168	20241025	160000	21562280	16050	16050	16050	16050	0
169	20241025	155900	21562280	16050	16050	16050	16050	0
170	20241025	155800	21562280	16050	16050	16050	16050	0
171	20241025	155700	21562280	16050	16050	16050	16050	0
172	20241025	155600	21562280	16050	16050	16050	16050	0
173	20241025	155500	21562280	16050	16050	16050	16050	0
174	20241025	155400	21562280	16050	16050	16050	16050	0
175	20241025	155300	21562280	16050	16050	16050	16050	0
176	20241025	155200	21562280	16050	16050	16050	16050	0
177	20241025	155100	21562280	16050	16050	16050	16050	0
178	20241025	155000	21562280	16050	16050	16050	16050	0
179	20241025	154900	21562280	16050	16050	16050	16050	0
180	20241025	154800	21562280	16050	16050	16050	16050	0
181	20241025	154700	21562280	16050	16050	16050	16050	0
182	20241025	154600	21562280	16050	16050	16050	16050	124
183	20241025	154500	21562280	16050	16050	16050	16050	0
184	20241025	154400	21562280	16050	16050	16050	16050	0
185	20241025	154300	21562280	16050	16050	16050	16050	0
186	20241025	154200	21562280	16050	16050	16050	16050	0
187	20241025	154100	21562280	16050	16050	16050	16050	0
188	20241025	154000	21562280	16050	16050	16050	16050	0
189	20241025	153900	21562280	16050	16050	16050	16050	0
190	20241025	153800	21562280	16050	16050	16050	16050	0
191	20241025	153700	21562280	16050	16050	16050	16050	0
192	20241025	153600	21562280	16050	16050	16050	16050	0
193	20241025	153500	21562280	16050	16050	16050	16050	0
194	20241025	153400	21562280	16050	16050	16050	16050	0
195	20241025	153300	21562280	16050	16050	16050	16050	0
196	20241025	153200	21562280	16050	16050	16050	16050	0
197	20241025	153100	21562280	16050	16050	16050	16050	0
198	20241025	153000	21562280	16050	16050	16050	16050	124
199	20241025	152900	19572080	16100	16100	16100	16100	0
200	20241025	152800	19572080	16100	16100	16100	16100	0
201	20241025	152700	19572080	16100	16100	16100	16100	0
202	20241025	152600	19572080	16100	16100	16100	16100	0
203	20241025	152500	19572080	16100	16100	16100	16100	0
204	20241025	152400	19572080	16100	16100	16100	16100	0
205	20241025	152300	19572080	16100	16100	16100	16100	0
206	20241025	152200	19572080	16100	16100	16100	16100	0
207	20241025	152100	19572080	16100	16100	16100	16100	0
208	20241025	152000	19572080	16100	16100	16100	16100	0
209	20241025	151900	19572080	16100	16040	16100	16040	10
210	20241025	151800	19411600	16040	16020	16040	16020	30
211	20241025	151700	18930630	15970	15970	15970	15970	0
212	20241025	151600	18930630	15970	15970	15970	15970	1
213	20241025	151500	18914660	15970	15970	15970	15970	0
214	20241025	151400	18914660	15970	15970	15970	15970	0
215	20241025	151300	18914660	15970	15970	15970	15970	0
216	20241025	151200	18914660	15970	15970	15970	15970	0
217	20241025	151100	18914660	15970	15970	15970	15970	12
218	20241025	151000	18723020	16040	16040	16040	16040	0
219	20241025	150900	18723020	16040	16040	16040	16040	0
220	20241025	150800	18723020	16040	16040	16040	16040	8
221	20241025	150700	18594700	15970	15970	15970	15970	0
222	20241025	150600	18594700	15970	15970	15970	15970	0
223	20241025	150500	18594700	15970	15970	15970	15970	0
224	20241025	150400	18594700	15970	15970	15970	15970	0
225	20241025	150300	18594700	15970	15970	15970	15970	5
226	20241025	150200	18514850	15970	15970	15970	15970	0
227	20241025	150100	18514850	15970	15970	15970	15970	0
228	20241025	150000	18514850	15970	15970	15970	15970	2
229	20241025	145900	18482910	16040	16040	16040	16040	0
230	20241025	145800	18482910	16040	16040	16040	16040	5
231	20241025	145700	18402710	16040	16040	16040	16040	2
232	20241025	145600	18370630	16040	16040	16040	16040	0
233	20241025	145500	18370630	16040	16040	16040	16040	0
234	20241025	145400	18370630	16040	16040	16040	16040	0
235	20241025	145300	18370630	16040	16040	16040	16040	0
236	20241025	145200	18370630	16040	16040	16040	16040	0
237	20241025	145100	18370630	16040	16040	16040	16040	0
238	20241025	145000	18370630	16040	16040	16040	16040	0
239	20241025	144900	18370630	16040	16040	16040	16040	0
240	20241025	144800	18370630	16040	16040	16040	16040	0
241	20241025	144700	18370630	16040	16040	16040	16040	8
242	20241025	144600	18242310	15970	15970	15970	15970	1
243	20241025	144500	18226340	16040	16040	16040	16040	0
244	20241025	144400	18226340	16040	16040	16040	16040	0
245	20241025	144300	18226340	16040	16040	16040	16040	0
246	20241025	144200	18226340	16040	16040	16040	16040	0
247	20241025	144100	18226340	16040	16040	16040	16040	0
248	20241025	144000	18226340	16040	16040	16040	16040	0
249	20241025	143900	18226340	16040	16040	16040	16040	0
250	20241025	143800	18226340	16040	16040	16040	16040	0
251	20241025	143700	18226340	16040	16040	16040	16040	7
252	20241025	143600	18114060	15970	15970	15970	15970	2
253	20241025	143500	18082120	16040	16040	16040	16040	0
254	20241025	143400	18082120	16040	16040	16040	16040	0
255	20241025	143300	18082120	16040	16040	16040	16040	0
256	20241025	143200	18082120	16040	16040	16040	16040	0
257	20241025	143100	18082120	16040	16040	16040	16040	0
258	20241025	143000	18082120	16040	16040	16040	16040	0
259	20241025	142900	18082120	16040	16040	16040	16040	0
260	20241025	142800	18082120	16040	16040	16040	16040	0
261	20241025	142700	18082120	16040	16040	16040	16040	0
262	20241025	142600	18082120	16040	15970	16040	15970	9
263	20241025	142500	17937900	16040	16040	16040	16040	0
264	20241025	142400	17937900	16040	16040	16040	16040	0
265	20241025	142300	17937900	16040	16040	16040	16040	0
266	20241025	142200	17937900	16040	16040	16040	16040	0
267	20241025	142100	17937900	16040	16040	16040	16040	0
268	20241025	142000	17937900	16040	16040	16040	16040	0
269	20241025	141900	17937900	16040	16040	16040	16040	0
270	20241025	141800	17937900	16040	16040	16040	16040	0
271	20241025	141700	17937900	16040	16040	16040	16040	0
272	20241025	141600	17937900	16040	16040	16040	16040	8
273	20241025	141500	17809580	16040	16040	16040	16040	0
274	20241025	141400	17809580	16040	16040	16040	16040	0
275	20241025	141300	17809580	16040	16040	16040	16040	0
276	20241025	141200	17809580	16040	16040	16040	16040	0
277	20241025	141100	17809580	16040	16040	16040	16040	0
278	20241025	141000	17809580	16040	16040	16040	16040	0
279	20241025	140900	17809580	16040	16040	16040	16040	0
280	20241025	140800	17809580	16040	16040	16040	16040	0
281	20241025	140700	17809580	16040	16040	16040	16040	0
282	20241025	140600	17809580	16040	16040	16040	16040	0
283	20241025	140500	17809580	16040	16040	16040	16040	8
284	20241025	140400	17681260	15970	15970	15970	15970	0
285	20241025	140300	17681260	15970	15970	15970	15970	0
286	20241025	140200	17681260	15970	15970	15970	15970	0
287	20241025	140100	17681260	15970	15970	15970	15970	0
288	20241025	140000	17681260	15970	15970	15970	15970	0
289	20241025	135900	17681260	15970	15970	15970	15970	0
290	20241025	135800	17681260	15970	15970	15970	15970	0
291	20241025	135700	17681260	15970	15970	15970	15970	0
292	20241025	135600	17681260	15970	15970	15970	15970	0
293	20241025	135500	17681260	15970	16040	16040	15970	9
294	20241025	135400	17537040	15970	15970	15970	15970	0
295	20241025	135300	17537040	15970	15970	15970	15970	0
296	20241025	135200	17537040	15970	16030	16100	15970	80
297	20241025	135100	16252270	16040	16040	16040	16040	0
298	20241025	135000	16252270	16040	16040	16040	16040	0
299	20241025	134900	16252270	16040	16040	16040	16040	0
300	20241025	134800	16252270	16040	16040	16040	16040	0
301	20241025	134700	16252270	16040	16040	16040	16040	0
302	20241025	134600	16252270	16040	16040	16040	16040	0
303	20241025	134500	16252270	16040	16040	16040	16040	5
304	20241025	134400	16172070	16040	16040	16040	16040	3
305	20241025	134300	16123950	15950	15950	15950	15950	0
306	20241025	134200	16123950	15950	15950	15950	15950	0
307	20241025	134100	16123950	15950	15950	15950	15950	0
308	20241025	134000	16123950	15950	15950	15950	15950	0
309	20241025	133900	16123950	15950	15950	15950	15950	0
310	20241025	133800	16123950	15950	15950	15950	15950	0
311	20241025	133700	16123950	15950	15950	15950	15950	0
312	20241025	133600	16123950	15950	15950	15950	15950	0
313	20241025	133500	16123950	15950	15950	15950	15950	0
314	20241025	133400	16123950	15950	16040	16040	15940	142
315	20241025	133300	13847160	15940	16000	16000	15940	312
316	20241025	133200	8857920	16000	16000	16000	16000	0
317	20241025	133100	8857920	16000	16000	16000	16000	0
318	20241025	133000	8857920	16000	16000	16000	16000	0
319	20241025	132900	8857920	16000	16000	16000	16000	0
320	20241025	132800	8857920	16000	16000	16000	16000	0
321	20241025	132700	8857920	16000	16000	16000	16000	0
322	20241025	132600	8857920	16000	16000	16000	16000	0
323	20241025	132500	8857920	16000	16000	16000	16000	0
324	20241025	132400	8857920	16000	16000	16000	16000	0
325	20241025	132300	8857920	16000	16040	16040	16000	9
326	20241025	132200	8713640	16000	16000	16000	16000	0
327	20241025	132100	8713640	16000	16000	16000	16000	0
328	20241025	132000	8713640	16000	16000	16000	16000	0
329	20241025	131900	8713640	16000	16000	16000	16000	0
330	20241025	131800	8713640	16000	16000	16000	16000	0
331	20241025	131700	8713640	16000	16000	16000	16000	0
332	20241025	131600	8713640	16000	16000	16000	16000	0
333	20241025	131500	8713640	16000	16000	16000	16000	0
334	20241025	131400	8713640	16000	16000	16000	16000	0
335	20241025	131300	8713640	16000	16040	16040	16000	11
336	20241025	131200	8537320	16040	16040	16040	16040	1
337	20241025	131100	8521280	16040	16040	16040	16040	0
338	20241025	131000	8521280	16040	16040	16040	16040	0
339	20241025	130900	8521280	16040	16040	16040	16040	0
340	20241025	130800	8521280	16040	16040	16040	16040	0
341	20241025	130700	8521280	16040	16040	16040	16040	0
342	20241025	130600	8521280	16040	16040	16040	16040	0
343	20241025	130500	8521280	16040	16040	16040	16040	0
344	20241025	130400	8521280	16040	16040	16040	16040	0
345	20241025	130300	8521280	16040	16040	16040	16040	0
346	20241025	130200	8521280	16040	16030	16040	16030	18
347	20241025	130100	8232660	16000	16000	16000	16000	0
348	20241025	130000	8232660	16000	16000	16000	16000	0
349	20241025	125900	8232660	16000	16000	16000	16000	0
350	20241025	125800	8232660	16000	16000	16000	16000	0
351	20241025	125700	8232660	16000	16000	16000	16000	0
352	20241025	125600	8232660	16000	16000	16000	16000	0
353	20241025	125500	8232660	16000	16000	16000	16000	0
354	20241025	125400	8232660	16000	16000	16000	16000	0
355	20241025	125300	8232660	16000	16000	16000	16000	0
356	20241025	125200	8232660	16000	16040	16040	16000	12
357	20241025	125100	8040340	16000	16000	16000	16000	0
358	20241025	125000	8040340	16000	16000	16000	16000	0
359	20241025	124900	8040340	16000	16000	16000	16000	0
360	20241025	124800	8040340	16000	16000	16000	16000	0
361	20241025	124700	8040340	16000	16000	16000	16000	0
362	20241025	124600	8040340	16000	16000	16000	16000	0
363	20241025	124500	8040340	16000	16000	16000	16000	0
364	20241025	124400	8040340	16000	16000	16000	16000	0
365	20241025	124300	8040340	16000	16000	16000	16000	0
366	20241025	124200	8040340	16000	16000	16000	16000	0
367	20241025	124100	8040340	16000	16040	16040	16000	11
368	20241025	124000	7864020	16000	16000	16000	16000	0
369	20241025	123900	7864020	16000	16000	16000	16000	0
370	20241025	123800	7864020	16000	16000	16000	16000	0
371	20241025	123700	7864020	16000	16000	16000	16000	0
372	20241025	123600	7864020	16000	16000	16000	16000	0
373	20241025	123500	7864020	16000	16000	16000	16000	0
374	20241025	123400	7864020	16000	16000	16000	16000	0
375	20241025	123300	7864020	16000	16000	16000	16000	0
376	20241025	123200	7864020	16000	16000	16000	16000	0
377	20241025	123100	7864020	16000	16000	16000	16000	0
378	20241025	123000	7864020	16000	16040	16040	16000	11
379	20241025	122900	7687700	16000	16000	16000	16000	0
380	20241025	122800	7687700	16000	16000	16000	16000	0
381	20241025	122700	7687700	16000	16000	16000	16000	0
382	20241025	122600	7687700	16000	16000	16000	16000	0
383	20241025	122500	7687700	16000	16000	16000	16000	0
384	20241025	122400	7687700	16000	16000	16000	16000	0
385	20241025	122300	7687700	16000	16000	16000	16000	0
386	20241025	122200	7687700	16000	16000	16000	16000	0
387	20241025	122100	7687700	16000	16000	16000	16000	0
388	20241025	122000	7687700	16000	16040	16040	16000	12
389	20241025	121900	7495380	16000	16000	16000	16000	0
390	20241025	121800	7495380	16000	16000	16000	16000	0
391	20241025	121700	7495380	16000	16000	16000	16000	0
392	20241025	121600	7495380	16000	16000	16000	16000	0
393	20241025	121500	7495380	16000	16000	16000	16000	0
394	20241025	121400	7495380	16000	16000	16000	16000	0
395	20241025	121300	7495380	16000	16000	16000	16000	0
396	20241025	121200	7495380	16000	16000	16000	16000	0
397	20241025	121100	7495380	16000	16000	16000	16000	0
398	20241025	121000	7495380	16000	16000	16000	16000	0
399	20241025	120900	7495380	16000	16040	16040	16000	11
400	20241025	120800	7319060	16000	16000	16000	16000	0
401	20241025	120700	7319060	16000	16000	16000	16000	0
402	20241025	120600	7319060	16000	16000	16000	16000	0
403	20241025	120500	7319060	16000	16000	16000	16000	0
404	20241025	120400	7319060	16000	16000	16000	16000	0
405	20241025	120300	7319060	16000	16000	16000	16000	0
406	20241025	120200	7319060	16000	16000	16000	16000	0
407	20241025	120100	7319060	16000	16000	16000	16000	0
408	20241025	120000	7319060	16000	16000	16000	16000	0
409	20241025	115900	7319060	16000	16040	16040	16000	11
410	20241025	115800	7142710	16040	16040	16040	16040	0
411	20241025	115700	7142710	16040	16040	16040	16040	0
412	20241025	115600	7142710	16040	16040	16040	16040	0
413	20241025	115500	7142710	16040	16040	16040	16040	0
414	20241025	115400	7142710	16040	16040	16040	16040	0
415	20241025	115300	7142710	16040	16040	16040	16040	0
416	20241025	115200	7142710	16040	16040	16040	16040	0
417	20241025	115100	7142710	16040	16040	16040	16040	0
418	20241025	115000	7142710	16040	16040	16040	16040	0
419	20241025	114900	7142710	16040	16040	16040	16040	0
420	20241025	114800	7142710	16040	16040	16040	16040	13
421	20241025	114700	6934190	16040	16040	16040	16040	0
422	20241025	114600	6934190	16040	16040	16040	16040	0
423	20241025	114500	6934190	16040	16040	16040	16040	0
424	20241025	114400	6934190	16040	16040	16040	16040	0
425	20241025	114300	6934190	16040	16040	16040	16040	0
426	20241025	114200	6934190	16040	16040	16040	16040	0
427	20241025	114100	6934190	16040	16040	16040	16040	0
428	20241025	114000	6934190	16040	16040	16040	16040	0
429	20241025	113900	6934190	16040	16040	16040	16040	0
430	20241025	113800	6934190	16040	16040	16040	16040	0
431	20241025	113700	6934190	16040	16040	16040	16040	9
432	20241025	113600	6789830	16040	16040	16040	16040	0
433	20241025	113500	6789830	16040	16040	16040	16040	0
434	20241025	113400	6789830	16040	16040	16040	16040	0
435	20241025	113300	6789830	16040	16040	16040	16040	0
436	20241025	113200	6789830	16040	16040	16040	16040	0
437	20241025	113100	6789830	16040	16040	16040	16040	0
438	20241025	113000	6789830	16040	16040	16040	16040	0
439	20241025	112900	6789830	16040	16040	16040	16040	0
440	20241025	112800	6789830	16040	16040	16040	16040	0
441	20241025	112700	6789830	16040	16040	16040	16040	0
442	20241025	112600	6789830	16040	16040	16040	16040	9
443	20241025	112500	6645470	16040	16040	16040	16040	0
444	20241025	112400	6645470	16040	16040	16040	16040	0
445	20241025	112300	6645470	16040	16040	16040	16040	0
446	20241025	112200	6645470	16040	16040	16040	16040	0
447	20241025	112100	6645470	16040	16040	16040	16040	0
448	20241025	112000	6645470	16040	16040	16040	16040	0
449	20241025	111900	6645470	16040	16040	16040	16040	0
450	20241025	111800	6645470	16040	16040	16040	16040	0
451	20241025	111700	6645470	16040	16040	16040	16040	0
452	20241025	111600	6645470	16040	16040	16040	16040	0
453	20241025	111500	6645470	16040	16040	16040	16040	9
454	20241025	111400	6501110	16040	16040	16040	16040	0
455	20241025	111300	6501110	16040	16040	16040	16040	0
456	20241025	111200	6501110	16040	16040	16040	16040	0
457	20241025	111100	6501110	16040	16040	16040	16040	0
458	20241025	111000	6501110	16040	16040	16040	16040	0
459	20241025	110900	6501110	16040	16040	16040	16040	0
460	20241025	110800	6501110	16040	16040	16040	16040	0
461	20241025	110700	6501110	16040	16040	16040	16040	0
462	20241025	110600	6501110	16040	16040	16040	16040	0
463	20241025	110500	6501110	16040	16040	16040	16040	1
464	20241025	110400	6485070	16040	16050	16050	16040	102
465	20241025	110300	4848060	16040	16110	16110	16040	37
466	20241025	110200	4254300	16040	16110	16110	16040	93
467	20241025	110100	2761640	16040	16110	16110	16040	17
468	20241025	110000	2488680	16040	16040	16040	16040	0
469	20241025	105900	2488680	16040	16110	16110	16040	17
470	20241025	105800	2215720	16040	16100	16100	16040	16
471	20241025	105700	1958870	16110	16110	16110	16110	1
472	20241025	105600	1942760	16040	16040	16040	16040	0
473	20241025	105500	1942760	16040	16040	16040	16040	0
474	20241025	105400	1942760	16040	16040	16040	16040	0
475	20241025	105300	1942760	16040	16040	16040	16040	9
476	20241025	105200	1798400	16040	16040	16040	16040	0
477	20241025	105100	1798400	16040	16040	16040	16040	0
478	20241025	105000	1798400	16040	16040	16040	16040	0
479	20241025	104900	1798400	16040	16040	16040	16040	0
480	20241025	104800	1798400	16040	16040	16040	16040	0
481	20241025	104700	1798400	16040	16040	16040	16040	0
482	20241025	104600	1798400	16040	16040	16040	16040	0
483	20241025	104500	1798400	16040	16040	16040	16040	0
484	20241025	104400	1798400	16040	16040	16040	16040	0
485	20241025	104300	1798400	16040	16040	16040	16040	9
486	20241025	104200	1654040	16040	16040	16040	16040	0
487	20241025	104100	1654040	16040	16040	16040	16040	0
488	20241025	104000	1654040	16040	16040	16040	16040	0
489	20241025	103900	1654040	16040	16040	16040	16040	0
490	20241025	103800	1654040	16040	16040	16040	16040	0
491	20241025	103700	1654040	16040	16040	16040	16040	0
492	20241025	103600	1654040	16040	16040	16040	16040	0
493	20241025	103500	1654040	16040	16040	16040	16040	0
494	20241025	103400	1654040	16040	16040	16040	16040	0
495	20241025	103300	1654040	16040	16040	16040	16040	0
496	20241025	103200	1654040	16040	16040	16040	16040	15
497	20241025	103100	1413440	16040	16040	16040	16040	0
498	20241025	103000	1413440	16040	16040	16040	16040	0
499	20241025	102900	1413440	16040	16040	16040	16040	0
500	20241025	102800	1413440	16040	16040	16040	16040	0
501	20241025	102700	1413440	16040	16040	16040	16040	0
502	20241025	102600	1413440	16040	16040	16040	16040	0
503	20241025	102500	1413440	16040	16040	16040	16040	0
504	20241025	102400	1413440	16040	16040	16040	16040	0
505	20241025	102300	1413440	16040	16040	16040	16040	0
506	20241025	102200	1413440	16040	16040	16040	16040	0
507	20241025	102100	1413440	16040	16040	16040	16040	10
508	20241025	102000	1253040	16040	16040	16040	16040	0
509	20241025	101900	1253040	16040	16040	16040	16040	0
510	20241025	101800	1253040	16040	16040	16040	16040	0
511	20241025	101700	1253040	16040	16040	16040	16040	0
512	20241025	101600	1253040	16040	16040	16040	16040	0
513	20241025	101500	1253040	16040	16040	16040	16040	0
514	20241025	101400	1253040	16040	16040	16040	16040	0
515	20241025	101300	1253040	16040	16040	16040	16040	0
516	20241025	101200	1253040	16040	16040	16040	16040	0
517	20241025	101100	1253040	16040	16040	16040	16040	0
518	20241025	101000	1253040	16040	16040	16040	16040	9
519	20241025	100900	1108680	16130	16130	16130	16130	0
520	20241025	100800	1108680	16130	16130	16130	16130	0
521	20241025	100700	1108680	16130	16130	16130	16130	0
522	20241025	100600	1108680	16130	16000	16130	16000	2
523	20241025	100500	1076550	16130	16130	16130	16130	1
524	20241025	100400	1060420	16040	16040	16040	16040	0
525	20241025	100300	1060420	16040	16040	16040	16040	0
526	20241025	100200	1060420	16040	16040	16040	16040	0
527	20241025	100100	1060420	16040	16040	16040	16040	0
528	20241025	100000	1060420	16040	16040	16040	16040	0
529	20241025	095900	1060420	16040	16040	16040	16040	9
530	20241025	095800	916060	16040	16040	16040	16040	0
531	20241025	095700	916060	16040	16040	16040	16040	0
532	20241025	095600	916060	16040	16040	16040	16040	0
533	20241025	095500	916060	16040	16040	16040	16040	0
534	20241025	095400	916060	16040	16040	16040	16040	0
535	20241025	095300	916060	16040	16040	16040	16040	0
536	20241025	095200	916060	16040	16040	16040	16040	0
537	20241025	095100	916060	16040	16040	16040	16040	0
538	20241025	095000	916060	16040	16040	16040	16040	0
539	20241025	094900	916060	16040	16040	16040	16040	0
540	20241025	094800	916060	16040	16040	16040	16040	9
541	20241025	094700	771700	16040	16040	16040	16040	9
542	20241025	094600	627340	16050	16050	16050	16050	0
543	20241025	094500	627340	16050	16050	16050	16050	0
544	20241025	094400	627340	16050	16050	16050	16050	0
545	20241025	094300	627340	16050	16050	16050	16050	0
546	20241025	094200	627340	16050	16050	16050	16050	0
547	20241025	094100	627340	16050	16050	16050	16050	0
548	20241025	094000	627340	16050	16050	16050	16050	0
549	20241025	093900	627340	16050	16050	16050	16050	0
550	20241025	093800	627340	16050	16050	16050	16050	0
551	20241025	093700	627340	16050	16050	16050	16050	0
552	20241025	093600	627340	16050	16050	16050	16050	0
553	20241025	093500	627340	16050	16050	16050	16050	0
554	20241025	093400	627340	16050	16050	16050	16050	0
555	20241025	093300	627340	16050	16050	16050	16050	0
556	20241025	093200	627340	16050	16050	16050	16050	0
557	20241025	093100	627340	16050	16050	16050	16050	0
558	20241025	093000	627340	16050	16050	16050	16050	0
559	20241025	092900	627340	16050	16050	16050	16050	0
560	20241025	092800	627340	16050	16050	16050	16050	0
561	20241025	092700	627340	16050	16050	16050	16050	1
562	20241025	092600	611290	16130	16130	16130	16130	0
563	20241025	092500	611290	16130	16130	16130	16130	0
564	20241025	092400	611290	16130	16130	16130	16130	0
565	20241025	092300	611290	16130	16130	16130	16130	0
566	20241025	092200	611290	16130	16130	16130	16130	0
567	20241025	092100	611290	16130	16130	16130	16130	0
568	20241025	092000	611290	16130	16130	16130	16130	0
569	20241025	091900	611290	16130	16130	16130	16130	0
570	20241025	091800	611290	16130	16130	16130	16130	0
571	20241025	091700	611290	16130	16130	16130	16130	1
572	20241025	091600	595160	16130	16130	16130	16130	1
573	20241025	091500	579030	16130	16130	16130	16130	0
574	20241025	091400	579030	16130	16130	16130	16130	1
575	20241025	091300	562900	16110	16110	16110	16110	5
576	20241025	091200	482350	16090	16090	16090	16090	19
577	20241025	091100	176640	16090	16090	16090	16090	0
578	20241025	091000	176640	16090	16090	16090	16090	0
579	20241025	090900	176640	16090	16090	16090	16090	0
580	20241025	090800	176640	16090	16090	16090	16090	0
581	20241025	090700	176640	16090	16090	16090	16090	0
582	20241025	090600	176640	16090	16090	16090	16090	0
583	20241025	090500	176640	16090	16090	16090	16090	0
584	20241025	090400	176640	16090	16090	16090	16090	0
585	20241025	090300	176640	16090	16090	16090	16090	0
586	20241025	090200	176640	16090	16090	16090	16090	0
587	20241025	090100	176640	16090	16090	16090	16090	0
588	20241025	090000	176640	16090	16040	16090	16040	11