KissMeData/045340/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192800	41646100	5030	5030	5030	5030	239
3	20241025	192700	41646100	5030	5030	5030	5030	0
4	20241025	192600	41646100	5030	5030	5030	5030	0
5	20241025	192500	41646100	5030	5030	5030	5030	0
6	20241025	192400	41646100	5030	5030	5030	5030	0
7	20241025	192300	41646100	5030	5030	5030	5030	0
8	20241025	192200	41646100	5030	5030	5030	5030	0
9	20241025	192100	41646100	5030	5030	5030	5030	0
10	20241025	192000	41646100	5030	5030	5030	5030	0
11	20241025	191900	41646100	5030	5030	5030	5030	0
12	20241025	191800	41646100	5030	5030	5030	5030	0
13	20241025	191700	41646100	5030	5030	5030	5030	0
14	20241025	191600	41646100	5030	5030	5030	5030	0
15	20241025	191500	41646100	5030	5030	5030	5030	0
16	20241025	191400	41646100	5030	5030	5030	5030	0
17	20241025	191300	41646100	5030	5030	5030	5030	0
18	20241025	191200	41646100	5030	5030	5030	5030	0
19	20241025	191100	41646100	5030	5030	5030	5030	0
20	20241025	191000	41646100	5030	5030	5030	5030	0
21	20241025	190900	41646100	5030	5030	5030	5030	0
22	20241025	190800	41646100	5030	5030	5030	5030	0
23	20241025	190700	41646100	5030	5030	5030	5030	0
24	20241025	190600	41646100	5030	5030	5030	5030	0
25	20241025	190500	41646100	5030	5030	5030	5030	0
26	20241025	190400	41646100	5030	5030	5030	5030	0
27	20241025	190300	41646100	5030	5030	5030	5030	0
28	20241025	190200	41646100	5030	5030	5030	5030	0
29	20241025	190100	41646100	5030	5030	5030	5030	0
30	20241025	190000	41646100	5030	5030	5030	5030	0
31	20241025	185900	41646100	5030	5030	5030	5030	0
32	20241025	185800	41646100	5030	5030	5030	5030	239
33	20241025	185700	41646100	5030	5030	5030	5030	0
34	20241025	185600	41646100	5030	5030	5030	5030	0
35	20241025	185500	41646100	5030	5030	5030	5030	0
36	20241025	185400	41646100	5030	5030	5030	5030	0
37	20241025	185300	41646100	5030	5030	5030	5030	0
38	20241025	185200	41646100	5030	5030	5030	5030	0
39	20241025	185100	41646100	5030	5030	5030	5030	0
40	20241025	185000	41646100	5030	5030	5030	5030	0
41	20241025	184900	41646100	5030	5030	5030	5030	0
42	20241025	184800	41646100	5030	5030	5030	5030	0
43	20241025	184700	41646100	5030	5030	5030	5030	0
44	20241025	184600	41646100	5030	5030	5030	5030	0
45	20241025	184500	41646100	5030	5030	5030	5030	0
46	20241025	184400	41646100	5030	5030	5030	5030	0
47	20241025	184300	41646100	5030	5030	5030	5030	0
48	20241025	184200	41646100	5030	5030	5030	5030	0
49	20241025	184100	41646100	5030	5030	5030	5030	0
50	20241025	184000	41646100	5030	5030	5030	5030	0
51	20241025	183900	41646100	5030	5030	5030	5030	0
52	20241025	183800	41646100	5030	5030	5030	5030	0
53	20241025	183700	41646100	5030	5030	5030	5030	0
54	20241025	183600	41646100	5030	5030	5030	5030	0
55	20241025	183500	41646100	5030	5030	5030	5030	0
56	20241025	183400	41646100	5030	5030	5030	5030	0
57	20241025	183300	41646100	5030	5030	5030	5030	0
58	20241025	183200	41646100	5030	5030	5030	5030	0
59	20241025	183100	41646100	5030	5030	5030	5030	0
60	20241025	183000	41646100	5030	5030	5030	5030	0
61	20241025	182900	41646100	5030	5030	5030	5030	0
62	20241025	182800	41646100	5030	5030	5030	5030	239
63	20241025	182700	41646100	5030	5030	5030	5030	0
64	20241025	182600	41646100	5030	5030	5030	5030	0
65	20241025	182500	41646100	5030	5030	5030	5030	0
66	20241025	182400	41646100	5030	5030	5030	5030	0
67	20241025	182300	41646100	5030	5030	5030	5030	0
68	20241025	182200	41646100	5030	5030	5030	5030	0
69	20241025	182100	41646100	5030	5030	5030	5030	0
70	20241025	182000	41646100	5030	5030	5030	5030	0
71	20241025	181900	41646100	5030	5030	5030	5030	0
72	20241025	181800	41646100	5030	5030	5030	5030	0
73	20241025	181700	41646100	5030	5030	5030	5030	0
74	20241025	181600	41646100	5030	5030	5030	5030	0
75	20241025	181500	41646100	5030	5030	5030	5030	0
76	20241025	181400	41646100	5030	5030	5030	5030	0
77	20241025	181300	41646100	5030	5030	5030	5030	0
78	20241025	181200	41646100	5030	5030	5030	5030	0
79	20241025	181100	41646100	5030	5030	5030	5030	0
80	20241025	181000	41646100	5030	5030	5030	5030	0
81	20241025	180900	41646100	5030	5030	5030	5030	0
82	20241025	180800	41646100	5030	5030	5030	5030	0
83	20241025	180700	41646100	5030	5030	5030	5030	0
84	20241025	180600	41646100	5030	5030	5030	5030	0
85	20241025	180500	41646100	5030	5030	5030	5030	0
86	20241025	180400	41646100	5030	5030	5030	5030	0
87	20241025	180300	41646100	5030	5030	5030	5030	0
88	20241025	180200	41646100	5030	5030	5030	5030	0
89	20241025	180100	41646100	5030	5030	5030	5030	0
90	20241025	180000	41646100	5030	5030	5030	5030	0
91	20241025	175900	41646100	5030	5030	5030	5030	0
92	20241025	175800	41646100	5030	5030	5030	5030	239
93	20241025	175700	41646100	5030	5030	5030	5030	0
94	20241025	175600	41646100	5030	5030	5030	5030	0
95	20241025	175500	41646100	5030	5030	5030	5030	0
96	20241025	175400	41646100	5030	5030	5030	5030	0
97	20241025	175300	41646100	5030	5030	5030	5030	0
98	20241025	175200	41646100	5030	5030	5030	5030	0
99	20241025	175100	41646100	5030	5030	5030	5030	0
100	20241025	175000	41646100	5030	5030	5030	5030	0
101	20241025	174900	41646100	5030	5030	5030	5030	0
102	20241025	174800	41646100	5030	5030	5030	5030	0
103	20241025	174700	41646100	5030	5030	5030	5030	0
104	20241025	174600	41646100	5030	5030	5030	5030	0
105	20241025	174500	41646100	5030	5030	5030	5030	0
106	20241025	174400	41646100	5030	5030	5030	5030	0
107	20241025	174300	41646100	5030	5030	5030	5030	0
108	20241025	174200	41646100	5030	5030	5030	5030	0
109	20241025	174100	41646100	5030	5030	5030	5030	0
110	20241025	174000	41646100	5030	5030	5030	5030	0
111	20241025	173900	41646100	5030	5030	5030	5030	0
112	20241025	173800	41646100	5030	5030	5030	5030	0
113	20241025	173700	41646100	5030	5030	5030	5030	0
114	20241025	173600	41646100	5030	5030	5030	5030	0
115	20241025	173500	41646100	5030	5030	5030	5030	0
116	20241025	173400	41646100	5030	5030	5030	5030	0
117	20241025	173300	41646100	5030	5030	5030	5030	0
118	20241025	173200	41646100	5030	5030	5030	5030	0
119	20241025	173100	41646100	5030	5030	5030	5030	0
120	20241025	173000	41646100	5030	5030	5030	5030	0
121	20241025	172900	41646100	5030	5030	5030	5030	0
122	20241025	172800	41646100	5030	5030	5030	5030	239
123	20241025	172700	41646100	5030	5030	5030	5030	0
124	20241025	172600	41646100	5030	5030	5030	5030	0
125	20241025	172500	41646100	5030	5030	5030	5030	0
126	20241025	172400	41646100	5030	5030	5030	5030	0
127	20241025	172300	41646100	5030	5030	5030	5030	0
128	20241025	172200	41646100	5030	5030	5030	5030	0
129	20241025	172100	41646100	5030	5030	5030	5030	0
130	20241025	172000	41646100	5030	5030	5030	5030	0
131	20241025	171900	41646100	5030	5030	5030	5030	0
132	20241025	171800	41646100	5030	5030	5030	5030	0
133	20241025	171700	41646100	5030	5030	5030	5030	0
134	20241025	171600	41646100	5030	5030	5030	5030	0
135	20241025	171500	41646100	5030	5030	5030	5030	0
136	20241025	171400	41646100	5030	5030	5030	5030	0
137	20241025	171300	41646100	5030	5030	5030	5030	0
138	20241025	171200	41646100	5030	5030	5030	5030	0
139	20241025	171100	41646100	5030	5030	5030	5030	0
140	20241025	171000	41646100	5030	5030	5030	5030	0
141	20241025	170900	41646100	5030	5030	5030	5030	0
142	20241025	170800	41646100	5030	5030	5030	5030	0
143	20241025	170700	41646100	5030	5030	5030	5030	0
144	20241025	170600	41646100	5030	5030	5030	5030	0
145	20241025	170500	41646100	5030	5030	5030	5030	0
146	20241025	170400	41646100	5030	5030	5030	5030	0
147	20241025	170300	41646100	5030	5030	5030	5030	0
148	20241025	170200	41646100	5030	5030	5030	5030	0
149	20241025	170100	41646100	5030	5030	5030	5030	0
150	20241025	170000	41646100	5030	5030	5030	5030	0
151	20241025	165900	41646100	5030	5030	5030	5030	0
152	20241025	165800	41646100	5030	5030	5030	5030	239
153	20241025	165700	41646100	5030	5030	5030	5030	0
154	20241025	165600	41646100	5030	5030	5030	5030	0
155	20241025	165500	41646100	5030	5030	5030	5030	0
156	20241025	165400	41646100	5030	5030	5030	5030	0
157	20241025	165300	41646100	5030	5030	5030	5030	0
158	20241025	165200	41646100	5030	5030	5030	5030	0
159	20241025	165100	41646100	5030	5030	5030	5030	0
160	20241025	165000	41646100	5030	5030	5030	5030	0
161	20241025	164900	41646100	5030	5030	5030	5030	0
162	20241025	164800	41646100	5030	5030	5030	5030	0
163	20241025	164700	41646100	5030	5030	5030	5030	0
164	20241025	164600	41646100	5030	5030	5030	5030	0
165	20241025	164500	41646100	5030	5030	5030	5030	0
166	20241025	164400	41646100	5030	5030	5030	5030	0
167	20241025	164300	41646100	5030	5030	5030	5030	0
168	20241025	164200	41646100	5030	5030	5030	5030	0
169	20241025	164100	41646100	5030	5030	5030	5030	0
170	20241025	164000	41646100	5030	5030	5030	5030	0
171	20241025	163900	41646100	5030	5030	5030	5030	0
172	20241025	163800	41646100	5030	5030	5030	5030	0
173	20241025	163700	41646100	5030	5030	5030	5030	0
174	20241025	163600	41646100	5030	5030	5030	5030	0
175	20241025	163500	41646100	5030	5030	5030	5030	0
176	20241025	163400	41646100	5030	5030	5030	5030	0
177	20241025	163300	41646100	5030	5030	5030	5030	0
178	20241025	163200	41646100	5030	5030	5030	5030	0
179	20241025	163100	41646100	5030	5030	5030	5030	0
180	20241025	163000	41646100	5030	5030	5030	5030	0
181	20241025	162900	41646100	5030	5030	5030	5030	0
182	20241025	162800	41646100	5030	5030	5030	5030	239
183	20241025	162700	41646100	5030	5030	5030	5030	0
184	20241025	162600	41646100	5030	5030	5030	5030	0
185	20241025	162500	41646100	5030	5030	5030	5030	0
186	20241025	162400	41646100	5030	5030	5030	5030	0
187	20241025	162300	41646100	5030	5030	5030	5030	0
188	20241025	162200	41646100	5030	5030	5030	5030	0
189	20241025	162100	41646100	5030	5030	5030	5030	0
190	20241025	162000	41646100	5030	5030	5030	5030	0
191	20241025	161900	41646100	5030	5030	5030	5030	0
192	20241025	161800	41646100	5030	5030	5030	5030	0
193	20241025	161700	41646100	5030	5030	5030	5030	0
194	20241025	161600	41646100	5030	5030	5030	5030	0
195	20241025	161500	41646100	5030	5030	5030	5030	0
196	20241025	161400	41646100	5030	5030	5030	5030	0
197	20241025	161300	41646100	5030	5030	5030	5030	0
198	20241025	161200	41646100	5030	5030	5030	5030	0
199	20241025	161100	41646100	5030	5030	5030	5030	0
200	20241025	161000	41646100	5030	5030	5030	5030	0
201	20241025	160900	41646100	5030	5030	5030	5030	0
202	20241025	160800	41646100	5030	5030	5030	5030	0
203	20241025	160700	41646100	5030	5030	5030	5030	0
204	20241025	160600	41646100	5030	5030	5030	5030	0
205	20241025	160500	41646100	5030	5030	5030	5030	0
206	20241025	160400	41646100	5030	5030	5030	5030	0
207	20241025	160300	41646100	5030	5030	5030	5030	0
208	20241025	160200	41646100	5030	5030	5030	5030	0
209	20241025	160100	41646100	5030	5030	5030	5030	0
210	20241025	160000	41646100	5030	5030	5030	5030	0
211	20241025	155900	41646100	5030	5030	5030	5030	0
212	20241025	155800	41646100	5030	5030	5030	5030	239
213	20241025	155700	41646100	5030	5030	5030	5030	0
214	20241025	155600	41646100	5030	5030	5030	5030	0
215	20241025	155500	41646100	5030	5030	5030	5030	0
216	20241025	155400	41646100	5030	5030	5030	5030	0
217	20241025	155300	41646100	5030	5030	5030	5030	0
218	20241025	155200	41646100	5030	5030	5030	5030	0
219	20241025	155100	41646100	5030	5030	5030	5030	0
220	20241025	155000	41646100	5030	5030	5030	5030	0
221	20241025	154900	41646100	5030	5030	5030	5030	0
222	20241025	154800	41646100	5030	5030	5030	5030	0
223	20241025	154700	41646100	5030	5030	5030	5030	0
224	20241025	154600	41646100	5030	5030	5030	5030	0
225	20241025	154500	41646100	5030	5030	5030	5030	0
226	20241025	154400	41646100	5030	5030	5030	5030	0
227	20241025	154300	41646100	5030	5030	5030	5030	0
228	20241025	154200	41646100	5030	5030	5030	5030	0
229	20241025	154100	41646100	5030	5030	5030	5030	0
230	20241025	154000	41646100	5030	5030	5030	5030	0
231	20241025	153900	41646100	5030	5030	5030	5030	0
232	20241025	153800	41646100	5030	5030	5030	5030	0
233	20241025	153700	41646100	5030	5030	5030	5030	0
234	20241025	153600	41646100	5030	5030	5030	5030	0
235	20241025	153500	41646100	5030	5030	5030	5030	0
236	20241025	153400	41646100	5030	5030	5030	5030	0
237	20241025	153300	41646100	5030	5030	5030	5030	0
238	20241025	153200	41646100	5030	5030	5030	5030	0
239	20241025	153100	41646100	5030	5030	5030	5030	0
240	20241025	153000	41646100	5030	5030	5030	5030	239
241	20241025	152900	40443930	5030	5030	5030	5030	0
242	20241025	152800	40443930	5030	5030	5030	5030	0
243	20241025	152700	40443930	5030	5030	5030	5030	0
244	20241025	152600	40443930	5030	5030	5030	5030	0
245	20241025	152500	40443930	5030	5030	5030	5030	0
246	20241025	152400	40443930	5030	5030	5030	5030	0
247	20241025	152300	40443930	5030	5030	5030	5030	0
248	20241025	152200	40443930	5030	5030	5030	5030	0
249	20241025	152100	40443930	5030	5030	5030	5030	0
250	20241025	152000	40443930	5030	5030	5030	5030	0
251	20241025	151900	40443930	5030	5030	5030	5030	0
252	20241025	151800	40443930	5030	5030	5030	5030	0
253	20241025	151700	40443930	5030	5030	5030	5030	0
254	20241025	151600	40443930	5030	5030	5030	5030	0
255	20241025	151500	40443930	5030	5030	5030	5030	10
256	20241025	151400	40393630	5030	5030	5030	5030	0
257	20241025	151300	40393630	5030	5030	5030	5030	0
258	20241025	151200	40393630	5030	5030	5030	5030	1
259	20241025	151100	40388600	5030	5030	5030	5030	0
260	20241025	151000	40388600	5030	5030	5030	5030	0
261	20241025	150900	40388600	5030	5030	5030	5030	0
262	20241025	150800	40388600	5030	5030	5030	5030	1
263	20241025	150700	40383570	5030	5030	5030	5030	0
264	20241025	150600	40383570	5030	5030	5030	5030	0
265	20241025	150500	40383570	5030	5030	5030	5030	0
266	20241025	150400	40383570	5030	5030	5030	5030	0
267	20241025	150300	40383570	5030	5030	5030	5030	0
268	20241025	150200	40383570	5030	5030	5030	5030	53
269	20241025	150100	40116980	5030	5030	5030	5030	0
270	20241025	150000	40116980	5030	5020	5030	5020	99
271	20241025	145900	39619400	5020	5020	5020	5020	0
272	20241025	145800	39619400	5020	5020	5020	5020	0
273	20241025	145700	39619400	5020	5020	5020	5020	1
274	20241025	145600	39614380	5030	5030	5030	5030	0
275	20241025	145500	39614380	5030	5030	5030	5030	0
276	20241025	145400	39614380	5030	5030	5030	5030	0
277	20241025	145300	39614380	5030	5030	5030	5030	0
278	20241025	145200	39614380	5030	5030	5030	5030	0
279	20241025	145100	39614380	5030	5030	5030	5030	0
280	20241025	145000	39614380	5030	5030	5030	5030	0
281	20241025	144900	39614380	5030	5020	5030	5020	10
282	20241025	144800	39564170	5020	5020	5020	5020	0
283	20241025	144700	39564170	5020	5020	5020	5020	0
284	20241025	144600	39564170	5020	5020	5020	5020	2
285	20241025	144500	39554130	5020	5020	5020	5020	0
286	20241025	144400	39554130	5020	5020	5020	5020	0
287	20241025	144300	39554130	5020	5020	5020	5020	0
288	20241025	144200	39554130	5020	5020	5020	5020	0
289	20241025	144100	39554130	5020	5020	5020	5020	0
290	20241025	144000	39554130	5020	5020	5020	5020	0
291	20241025	143900	39554130	5020	5020	5020	5020	0
292	20241025	143800	39554130	5020	5020	5020	5020	0
293	20241025	143700	39554130	5020	5020	5020	5020	0
294	20241025	143600	39554130	5020	5020	5020	5020	0
295	20241025	143500	39554130	5020	5020	5020	5020	0
296	20241025	143400	39554130	5020	5030	5030	5020	45
297	20241025	143300	39328030	5030	5030	5030	5030	0
298	20241025	143200	39328030	5030	5030	5030	5030	0
299	20241025	143100	39328030	5030	5030	5030	5030	0
300	20241025	143000	39328030	5030	5030	5030	5030	0
301	20241025	142900	39328030	5030	5030	5030	5030	0
302	20241025	142800	39328030	5030	5030	5030	5030	0
303	20241025	142700	39328030	5030	5030	5030	5030	1
304	20241025	142600	39323000	5000	5000	5000	5000	416
305	20241025	142500	37243000	5040	4995	5040	4995	12
306	20241025	142400	37182745	4995	4995	4995	4995	2
307	20241025	142300	37172755	4995	4995	4995	4995	0
308	20241025	142200	37172755	4995	4995	4995	4995	9
309	20241025	142100	37127800	4995	4995	4995	4995	1
310	20241025	142000	37122805	4990	5000	5000	4990	493
311	20241025	141900	34658795	5010	5010	5010	5010	0
312	20241025	141800	34658795	5010	5010	5010	5010	220
313	20241025	141700	33556595	5050	5050	5050	5050	0
314	20241025	141600	33556595	5050	5050	5050	5050	0
315	20241025	141500	33556595	5050	5050	5050	5050	0
316	20241025	141400	33556595	5050	5050	5050	5050	0
317	20241025	141300	33556595	5050	5050	5050	5050	0
318	20241025	141200	33556595	5050	5050	5050	5050	0
319	20241025	141100	33556595	5050	5050	5050	5050	0
320	20241025	141000	33556595	5050	5050	5050	5050	0
321	20241025	140900	33556595	5050	5050	5050	5050	0
322	20241025	140800	33556595	5050	5050	5050	5050	0
323	20241025	140700	33556595	5050	5050	5050	5050	0
324	20241025	140600	33556595	5050	5050	5050	5050	0
325	20241025	140500	33556595	5050	5050	5050	5050	0
326	20241025	140400	33556595	5050	5050	5050	5050	0
327	20241025	140300	33556595	5050	5050	5050	5050	0
328	20241025	140200	33556595	5050	5040	5050	5040	396
329	20241025	140100	31559885	5040	5040	5040	5040	0
330	20241025	140000	31559885	5040	5040	5040	5040	0
331	20241025	135900	31559885	5040	5040	5040	5040	0
332	20241025	135800	31559885	5040	5040	5040	5040	0
333	20241025	135700	31559885	5040	5040	5040	5040	0
334	20241025	135600	31559885	5040	5040	5040	5040	0
335	20241025	135500	31559885	5040	5040	5040	5040	0
336	20241025	135400	31559885	5040	5040	5040	5040	0
337	20241025	135300	31559885	5040	5040	5040	5040	0
338	20241025	135200	31559885	5040	5040	5040	5040	0
339	20241025	135100	31559885	5040	5040	5040	5040	0
340	20241025	135000	31559885	5040	5040	5040	5040	1
341	20241025	134900	31554845	5030	5030	5030	5030	0
342	20241025	134800	31554845	5030	5030	5030	5030	0
343	20241025	134700	31554845	5030	5030	5030	5030	0
344	20241025	134600	31554845	5030	5030	5030	5030	0
345	20241025	134500	31554845	5030	5030	5030	5030	0
346	20241025	134400	31554845	5030	5030	5030	5030	0
347	20241025	134300	31554845	5030	5030	5030	5030	0
348	20241025	134200	31554845	5030	5030	5030	5030	0
349	20241025	134100	31554845	5030	5030	5030	5030	0
350	20241025	134000	31554845	5030	5030	5030	5030	0
351	20241025	133900	31554845	5030	5030	5030	5030	0
352	20241025	133800	31554845	5030	5030	5030	5030	0
353	20241025	133700	31554845	5030	5030	5030	5030	0
354	20241025	133600	31554845	5030	5030	5030	5030	0
355	20241025	133500	31554845	5030	5030	5030	5030	0
356	20241025	133400	31554845	5030	5030	5030	5030	0
357	20241025	133300	31554845	5030	5030	5030	5030	0
358	20241025	133200	31554845	5030	5030	5030	5030	50
359	20241025	133100	31303345	5030	5030	5030	5030	0
360	20241025	133000	31303345	5030	5030	5030	5030	0
361	20241025	132900	31303345	5030	5030	5030	5030	0
362	20241025	132800	31303345	5030	5030	5030	5030	0
363	20241025	132700	31303345	5030	5030	5030	5030	0
364	20241025	132600	31303345	5030	5030	5030	5030	0
365	20241025	132500	31303345	5030	5030	5030	5030	0
366	20241025	132400	31303345	5030	5030	5030	5030	0
367	20241025	132300	31303345	5030	5030	5030	5030	0
368	20241025	132200	31303345	5030	5030	5030	5030	0
369	20241025	132100	31303345	5030	5030	5030	5030	0
370	20241025	132000	31303345	5030	5030	5030	5030	0
371	20241025	131900	31303345	5030	5030	5030	5030	0
372	20241025	131800	31303345	5030	5030	5030	5030	0
373	20241025	131700	31303345	5030	5030	5030	5030	0
374	20241025	131600	31303345	5030	5030	5030	5030	0
375	20241025	131500	31303345	5030	5030	5030	5030	0
376	20241025	131400	31303345	5030	5030	5030	5030	0
377	20241025	131300	31303345	5030	5030	5030	5030	0
378	20241025	131200	31303345	5030	5030	5030	5030	0
379	20241025	131100	31303345	5030	5030	5030	5030	0
380	20241025	131000	31303345	5030	5030	5030	5030	0
381	20241025	130900	31303345	5030	5030	5030	5030	0
382	20241025	130800	31303345	5030	5030	5030	5030	0
383	20241025	130700	31303345	5030	5030	5030	5030	0
384	20241025	130600	31303345	5030	5030	5030	5030	0
385	20241025	130500	31303345	5030	5030	5030	5030	1
386	20241025	130400	31298315	4995	4995	4995	4995	0
387	20241025	130300	31298315	4995	4995	4995	4995	0
388	20241025	130200	31298315	4995	4995	4995	4995	0
389	20241025	130100	31298315	4995	4995	4995	4995	0
390	20241025	130000	31298315	4995	4995	4995	4995	0
391	20241025	125900	31298315	4995	4995	4995	4995	0
392	20241025	125800	31298315	4995	4995	4995	4995	0
393	20241025	125700	31298315	4995	4995	4995	4995	0
394	20241025	125600	31298315	4995	4995	4995	4995	0
395	20241025	125500	31298315	4995	5040	5040	4995	2
396	20241025	125400	31288280	5040	5040	5040	5040	0
397	20241025	125300	31288280	5040	5040	5040	5040	0
398	20241025	125200	31288280	5040	5040	5040	5040	0
399	20241025	125100	31288280	5040	5040	5040	5040	0
400	20241025	125000	31288280	5040	5040	5040	5040	0
401	20241025	124900	31288280	5040	5040	5040	5040	0
402	20241025	124800	31288280	5040	5040	5040	5040	0
403	20241025	124700	31288280	5040	5040	5040	5040	0
404	20241025	124600	31288280	5040	5000	5040	5000	37
405	20241025	124500	31103240	5000	5000	5000	5000	311
406	20241025	124400	29548240	5000	5000	5000	5000	170
407	20241025	124300	28698240	5040	5040	5040	5040	0
408	20241025	124200	28698240	5040	5040	5040	5040	0
409	20241025	124100	28698240	5040	5040	5040	5040	0
410	20241025	124000	28698240	5040	5040	5040	5040	0
411	20241025	123900	28698240	5040	5040	5040	5040	0
412	20241025	123800	28698240	5040	5040	5040	5040	0
413	20241025	123700	28698240	5040	5040	5040	5040	0
414	20241025	123600	28698240	5040	5040	5040	5040	0
415	20241025	123500	28698240	5040	5030	5040	5030	14
416	20241025	123400	28627810	5040	5040	5040	5040	0
417	20241025	123300	28627810	5040	5040	5040	5040	0
418	20241025	123200	28627810	5040	5040	5040	5040	0
419	20241025	123100	28627810	5040	5040	5040	5040	0
420	20241025	123000	28627810	5040	5040	5040	5040	0
421	20241025	122900	28627810	5040	5000	5040	5000	75
422	20241025	122800	28252360	5040	5040	5040	5040	0
423	20241025	122700	28252360	5040	5040	5040	5040	23
424	20241025	122600	28136440	5040	5040	5040	5040	0
425	20241025	122500	28136440	5040	5040	5040	5040	0
426	20241025	122400	28136440	5040	5040	5040	5040	0
427	20241025	122300	28136440	5040	5040	5040	5040	0
428	20241025	122200	28136440	5040	5040	5040	5040	0
429	20241025	122100	28136440	5040	5040	5040	5040	0
430	20241025	122000	28136440	5040	5040	5040	5040	0
431	20241025	121900	28136440	5040	5040	5040	5040	0
432	20241025	121800	28136440	5040	5040	5040	5040	0
433	20241025	121700	28136440	5040	5040	5040	5040	0
434	20241025	121600	28136440	5040	5040	5040	5040	0
435	20241025	121500	28136440	5040	5040	5040	5040	0
436	20241025	121400	28136440	5040	5040	5040	5040	0
437	20241025	121300	28136440	5040	5040	5040	5040	0
438	20241025	121200	28136440	5040	5040	5040	5040	0
439	20241025	121100	28136440	5040	5040	5040	5040	0
440	20241025	121000	28136440	5040	5040	5040	5040	0
441	20241025	120900	28136440	5040	5040	5040	5040	0
442	20241025	120800	28136440	5040	5040	5040	5040	0
443	20241025	120700	28136440	5040	5040	5040	5040	0
444	20241025	120600	28136440	5040	5040	5040	5040	0
445	20241025	120500	28136440	5040	5040	5040	5040	0
446	20241025	120400	28136440	5040	5040	5040	5040	0
447	20241025	120300	28136440	5040	5040	5040	5040	4
448	20241025	120200	28116280	5040	5040	5040	5040	0
449	20241025	120100	28116280	5040	5040	5040	5040	0
450	20241025	120000	28116280	5040	5040	5040	5040	0
451	20241025	115900	28116280	5040	5040	5040	5040	0
452	20241025	115800	28116280	5040	5040	5040	5040	0
453	20241025	115700	28116280	5040	5040	5040	5040	0
454	20241025	115600	28116280	5040	5040	5040	5040	0
455	20241025	115500	28116280	5040	5040	5040	5040	0
456	20241025	115400	28116280	5040	5030	5040	5030	11
457	20241025	115300	28060940	4995	5000	5000	4995	110
458	20241025	115200	27511355	5040	5040	5040	5040	0
459	20241025	115100	27511355	5040	5040	5040	5040	0
460	20241025	115000	27511355	5040	5040	5040	5040	1
461	20241025	114900	27506315	5040	5040	5040	5040	0
462	20241025	114800	27506315	5040	5040	5040	5040	0
463	20241025	114700	27506315	5040	5040	5040	5040	0
464	20241025	114600	27506315	5040	5040	5040	5040	0
465	20241025	114500	27506315	5040	5040	5040	5040	0
466	20241025	114400	27506315	5040	5040	5040	5040	0
467	20241025	114300	27506315	5040	5040	5040	5040	0
468	20241025	114200	27506315	5040	5040	5040	5040	1
469	20241025	114100	27501275	5040	5040	5040	5040	0
470	20241025	114000	27501275	5040	5040	5040	5040	0
471	20241025	113900	27501275	5040	5040	5040	5040	0
472	20241025	113800	27501275	5040	5040	5040	5040	39
473	20241025	113700	27304715	5040	5040	5040	5040	0
474	20241025	113600	27304715	5040	5040	5040	5040	0
475	20241025	113500	27304715	5040	5040	5040	5040	0
476	20241025	113400	27304715	5040	5040	5040	5040	0
477	20241025	113300	27304715	5040	5040	5040	5040	0
478	20241025	113200	27304715	5040	5040	5040	5040	0
479	20241025	113100	27304715	5040	5040	5040	5040	0
480	20241025	113000	27304715	5040	5040	5040	5040	0
481	20241025	112900	27304715	5040	5040	5040	5040	0
482	20241025	112800	27304715	5040	5040	5040	5040	0
483	20241025	112700	27304715	5040	5040	5040	5040	0
484	20241025	112600	27304715	5040	5040	5040	5040	0
485	20241025	112500	27304715	5040	5040	5040	5040	0
486	20241025	112400	27304715	5040	5040	5040	5040	0
487	20241025	112300	27304715	5040	5040	5040	5040	0
488	20241025	112200	27304715	5040	5040	5040	5040	0
489	20241025	112100	27304715	5040	5040	5040	5040	0
490	20241025	112000	27304715	5040	5040	5040	5040	0
491	20241025	111900	27304715	5040	5040	5040	5040	0
492	20241025	111800	27304715	5040	5040	5040	5040	0
493	20241025	111700	27304715	5040	5040	5040	5040	0
494	20241025	111600	27304715	5040	5040	5040	5040	0
495	20241025	111500	27304715	5040	5040	5040	5040	0
496	20241025	111400	27304715	5040	5040	5040	5040	0
497	20241025	111300	27304715	5040	5040	5040	5040	0
498	20241025	111200	27304715	5040	5040	5040	5040	0
499	20241025	111100	27304715	5040	5040	5040	5040	0
500	20241025	111000	27304715	5040	5040	5040	5040	0
501	20241025	110900	27304715	5040	5040	5040	5040	0
502	20241025	110800	27304715	5040	5040	5040	5040	0
503	20241025	110700	27304715	5040	5040	5040	5040	1
504	20241025	110600	27299675	5050	5050	5050	5050	0
505	20241025	110500	27299675	5050	4985	5050	4970	906
506	20241025	110400	22791720	4985	5000	5000	4985	618
507	20241025	110300	19707275	5050	5050	5050	5050	0
508	20241025	110200	19707275	5050	5050	5050	5050	0
509	20241025	110100	19707275	5050	5050	5050	5050	0
510	20241025	110000	19707275	5050	5050	5050	5050	0
511	20241025	105900	19707275	5050	5050	5050	5050	0
512	20241025	105800	19707275	5050	5050	5050	5050	0
513	20241025	105700	19707275	5050	5050	5050	5050	0
514	20241025	105600	19707275	5050	5050	5050	5050	0
515	20241025	105500	19707275	5050	5050	5050	5050	0
516	20241025	105400	19707275	5050	5040	5050	5040	5
517	20241025	105300	19682065	5050	5040	5050	5040	40
518	20241025	105200	19480455	5040	5040	5040	5040	0
519	20241025	105100	19480455	5040	5040	5040	5040	0
520	20241025	105000	19480455	5040	5040	5040	5040	0
521	20241025	104900	19480455	5040	5040	5040	5040	0
522	20241025	104800	19480455	5040	5040	5040	5040	0
523	20241025	104700	19480455	5040	5040	5040	5040	0
524	20241025	104600	19480455	5040	5040	5040	5040	0
525	20241025	104500	19480455	5040	5040	5040	5040	0
526	20241025	104400	19480455	5040	5040	5040	5040	2
527	20241025	104300	19470375	5050	5050	5050	5050	0
528	20241025	104200	19470375	5050	5050	5050	5050	0
529	20241025	104100	19470375	5050	5050	5050	5050	0
530	20241025	104000	19470375	5050	5050	5050	5050	0
531	20241025	103900	19470375	5050	5030	5050	5030	8
532	20241025	103800	19430095	5000	5000	5000	5000	1000
533	20241025	103700	14430095	5000	5000	5000	5000	0
534	20241025	103600	14430095	5000	5000	5000	5000	0
535	20241025	103500	14430095	5000	5000	5000	5000	1
536	20241025	103400	14425095	4990	4990	4990	4990	0
537	20241025	103300	14425095	4990	4990	4990	4990	419
538	20241025	103200	12334285	5000	5000	5000	5000	0
539	20241025	103100	12334285	5000	5000	5000	5000	1
540	20241025	103000	12329285	5000	5000	5000	5000	1
541	20241025	102900	12324285	4995	4995	4995	4995	0
542	20241025	102800	12324285	4995	4995	4995	4995	0
543	20241025	102700	12324285	4995	4995	4995	4995	0
544	20241025	102600	12324285	4995	4995	4995	4995	0
545	20241025	102500	12324285	4995	4995	4995	4995	303
546	20241025	102400	10810800	5000	5000	5000	5000	0
547	20241025	102300	10810800	5000	5000	5000	5000	0
548	20241025	102200	10810800	5000	5000	5000	5000	9
549	20241025	102100	10765800	5000	5000	5000	5000	1
550	20241025	102000	10760800	5000	5000	5000	5000	0
551	20241025	101900	10760800	5000	5000	5000	5000	0
552	20241025	101800	10760800	5000	5000	5000	5000	5
553	20241025	101700	10735800	5000	5000	5000	5000	0
554	20241025	101600	10735800	5000	5000	5000	5000	0
555	20241025	101500	10735800	5000	5000	5000	5000	2
556	20241025	101400	10725800	5000	5010	5010	5000	796
557	20241025	101300	6743060	5010	5010	5010	5010	0
558	20241025	101200	6743060	5010	5010	5010	5010	0
559	20241025	101100	6743060	5010	5010	5010	5010	0
560	20241025	101000	6743060	5010	5010	5010	5010	0
561	20241025	100900	6743060	5010	5010	5010	5010	120
562	20241025	100800	6141860	5050	5050	5050	5050	0
563	20241025	100700	6141860	5050	5050	5050	5050	0
564	20241025	100600	6141860	5050	5050	5050	5050	0
565	20241025	100500	6141860	5050	5050	5050	5050	13
566	20241025	100400	6076210	5030	5030	5030	5030	0
567	20241025	100300	6076210	5030	5030	5030	5030	0
568	20241025	100200	6076210	5030	5030	5030	5030	0
569	20241025	100100	6076210	5030	5030	5030	5030	22
570	20241025	100000	5965550	5010	5020	5020	5010	115
571	20241025	095900	5389000	5030	5030	5030	5030	78
572	20241025	095800	4996660	5030	5040	5040	5030	300
573	20241025	095700	3487410	5040	5040	5040	5040	0
574	20241025	095600	3487410	5040	5040	5040	5040	0
575	20241025	095500	3487410	5040	5040	5040	5040	0
576	20241025	095400	3487410	5040	5040	5040	5040	0
577	20241025	095300	3487410	5040	5040	5040	5040	0
578	20241025	095200	3487410	5040	5040	5040	5040	0
579	20241025	095100	3487410	5040	5040	5040	5040	0
580	20241025	095000	3487410	5040	5040	5040	5040	0
581	20241025	094900	3487410	5040	5040	5040	5040	0
582	20241025	094800	3487410	5040	5040	5040	5040	10
583	20241025	094700	3437010	5040	5040	5040	5040	33
584	20241025	094600	3270690	5070	5070	5070	5070	0
585	20241025	094500	3270690	5070	5050	5080	5050	14
586	20241025	094400	3199900	5040	5040	5040	5040	1
587	20241025	094300	3194860	5050	5050	5050	5050	13
588	20241025	094200	3129210	5040	5040	5040	5040	0
589	20241025	094100	3129210	5040	5040	5040	5040	0
590	20241025	094000	3129210	5040	5040	5040	5040	0
591	20241025	093900	3129210	5040	5040	5040	5040	1
592	20241025	093800	3124170	5060	5060	5060	5060	0
593	20241025	093700	3124170	5060	5060	5060	5060	0
594	20241025	093600	3124170	5060	5060	5060	5060	0
595	20241025	093500	3124170	5060	5060	5060	5060	0
596	20241025	093400	3124170	5060	5060	5060	5060	0
597	20241025	093300	3124170	5060	5060	5060	5060	196
598	20241025	093200	2132410	5080	5080	5080	5080	0
599	20241025	093100	2132410	5080	5080	5080	5080	3
600	20241025	093000	2117170	5040	5040	5040	5040	66
601	20241025	092900	1784530	5040	5040	5040	5040	0
602	20241025	092800	1784530	5040	5040	5040	5040	0
603	20241025	092700	1784530	5040	5040	5040	5040	1
604	20241025	092600	1779490	5080	5080	5080	5080	0
605	20241025	092500	1779490	5080	5080	5080	5080	1
606	20241025	092400	1774410	5070	5070	5070	5070	0
607	20241025	092300	1774410	5070	5070	5070	5070	1
608	20241025	092200	1769340	5040	5040	5040	5040	15
609	20241025	092100	1693740	5080	5080	5080	5080	0
610	20241025	092000	1693740	5080	5080	5080	5080	0
611	20241025	091900	1693740	5080	5080	5080	5080	0
612	20241025	091800	1693740	5080	5080	5080	5080	0
613	20241025	091700	1693740	5080	5080	5080	5080	0
614	20241025	091600	1693740	5080	5030	5080	5030	3
615	20241025	091500	1678560	5080	5080	5080	5080	0
616	20241025	091400	1678560	5080	5080	5080	5080	0
617	20241025	091300	1678560	5080	5080	5080	5080	0
618	20241025	091200	1678560	5080	5080	5080	5080	0
619	20241025	091100	1678560	5080	5080	5080	5080	0
620	20241025	091000	1678560	5080	5030	5080	5030	31
621	20241025	090900	1521130	5090	5090	5090	5090	0
622	20241025	090800	1521130	5090	5090	5090	5090	3
623	20241025	090700	1505860	5080	5080	5080	5080	20
624	20241025	090600	1404260	5090	5090	5090	5090	0
625	20241025	090500	1404260	5090	5090	5090	5090	0
626	20241025	090400	1404260	5090	5090	5090	5090	4
627	20241025	090300	1383900	5090	5090	5090	5090	1
628	20241025	090200	1378810	5090	5090	5090	5090	2
629	20241025	090100	1368630	4995	4995	4995	4995	0
630	20241025	090000	1368630	4995	4995	4995	4995	274