KissMeData/005670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184500	33270780	5080	5080	5080	5080	572
3	20241002	184400	33270780	5080	5080	5080	5080	0
4	20241002	184300	33270780	5080	5080	5080	5080	0
5	20241002	184200	33270780	5080	5080	5080	5080	0
6	20241002	184100	33270780	5080	5080	5080	5080	0
7	20241002	184000	33270780	5080	5080	5080	5080	0
8	20241002	183900	33270780	5080	5080	5080	5080	0
9	20241002	183800	33270780	5080	5080	5080	5080	0
10	20241002	183700	33270780	5080	5080	5080	5080	0
11	20241002	183600	33270780	5080	5080	5080	5080	0
12	20241002	183500	33270780	5080	5080	5080	5080	0
13	20241002	183400	33270780	5080	5080	5080	5080	0
14	20241002	183300	33270780	5080	5080	5080	5080	0
15	20241002	183200	33270780	5080	5080	5080	5080	0
16	20241002	183100	33270780	5080	5080	5080	5080	0
17	20241002	183000	33270780	5080	5080	5080	5080	0
18	20241002	182900	33270780	5080	5080	5080	5080	0
19	20241002	182800	33270780	5080	5080	5080	5080	0
20	20241002	182700	33270780	5080	5080	5080	5080	0
21	20241002	182600	33270780	5080	5080	5080	5080	0
22	20241002	182500	33270780	5080	5080	5080	5080	0
23	20241002	182400	33270780	5080	5080	5080	5080	0
24	20241002	182300	33270780	5080	5080	5080	5080	0
25	20241002	182200	33270780	5080	5080	5080	5080	0
26	20241002	182100	33270780	5080	5080	5080	5080	0
27	20241002	182000	33270780	5080	5080	5080	5080	0
28	20241002	181900	33270780	5080	5080	5080	5080	0
29	20241002	181800	33270780	5080	5080	5080	5080	0
30	20241002	181700	33270780	5080	5080	5080	5080	0
31	20241002	181600	33270780	5080	5080	5080	5080	0
32	20241002	181500	33270780	5080	5080	5080	5080	572
33	20241002	181400	33270780	5080	5080	5080	5080	0
34	20241002	181300	33270780	5080	5080	5080	5080	0
35	20241002	181200	33270780	5080	5080	5080	5080	0
36	20241002	181100	33270780	5080	5080	5080	5080	0
37	20241002	181000	33270780	5080	5080	5080	5080	0
38	20241002	180900	33270780	5080	5080	5080	5080	0
39	20241002	180800	33270780	5080	5080	5080	5080	0
40	20241002	180700	33270780	5080	5080	5080	5080	0
41	20241002	180600	33270780	5080	5080	5080	5080	0
42	20241002	180500	33270780	5080	5080	5080	5080	0
43	20241002	180400	33270780	5080	5080	5080	5080	0
44	20241002	180300	33270780	5080	5080	5080	5080	0
45	20241002	180200	33270780	5080	5080	5080	5080	0
46	20241002	180100	33270780	5080	5080	5080	5080	0
47	20241002	180000	33270780	5080	5080	5080	5080	0
48	20241002	175900	33270780	5080	5080	5080	5080	0
49	20241002	175800	33270780	5080	5080	5080	5080	0
50	20241002	175700	33270780	5080	5080	5080	5080	0
51	20241002	175600	33270780	5080	5080	5080	5080	0
52	20241002	175500	33270780	5080	5080	5080	5080	0
53	20241002	175400	33270780	5080	5080	5080	5080	0
54	20241002	175300	33270780	5080	5080	5080	5080	0
55	20241002	175200	33270780	5080	5080	5080	5080	0
56	20241002	175100	33270780	5080	5080	5080	5080	0
57	20241002	175000	33270780	5080	5080	5080	5080	0
58	20241002	174900	33270780	5080	5080	5080	5080	0
59	20241002	174800	33270780	5080	5080	5080	5080	0
60	20241002	174700	33270780	5080	5080	5080	5080	0
61	20241002	174600	33270780	5080	5080	5080	5080	0
62	20241002	174500	33270780	5080	5080	5080	5080	572
63	20241002	174400	33270780	5080	5080	5080	5080	0
64	20241002	174300	33270780	5080	5080	5080	5080	0
65	20241002	174200	33270780	5080	5080	5080	5080	0
66	20241002	174100	33270780	5080	5080	5080	5080	0
67	20241002	174000	33270780	5080	5080	5080	5080	0
68	20241002	173900	33270780	5080	5080	5080	5080	0
69	20241002	173800	33270780	5080	5080	5080	5080	0
70	20241002	173700	33270780	5080	5080	5080	5080	0
71	20241002	173600	33270780	5080	5080	5080	5080	0
72	20241002	173500	33270780	5080	5080	5080	5080	0
73	20241002	173400	33270780	5080	5080	5080	5080	0
74	20241002	173300	33270780	5080	5080	5080	5080	0
75	20241002	173200	33270780	5080	5080	5080	5080	0
76	20241002	173100	33270780	5080	5080	5080	5080	0
77	20241002	173000	33270780	5080	5080	5080	5080	0
78	20241002	172900	33270780	5080	5080	5080	5080	0
79	20241002	172800	33270780	5080	5080	5080	5080	0
80	20241002	172700	33270780	5080	5080	5080	5080	0
81	20241002	172600	33270780	5080	5080	5080	5080	0
82	20241002	172500	33270780	5080	5080	5080	5080	0
83	20241002	172400	33270780	5080	5080	5080	5080	0
84	20241002	172300	33270780	5080	5080	5080	5080	0
85	20241002	172200	33270780	5080	5080	5080	5080	0
86	20241002	172100	33270780	5080	5080	5080	5080	0
87	20241002	172000	33270780	5080	5080	5080	5080	0
88	20241002	171900	33270780	5080	5080	5080	5080	0
89	20241002	171800	33270780	5080	5080	5080	5080	0
90	20241002	171700	33270780	5080	5080	5080	5080	0
91	20241002	171600	33270780	5080	5080	5080	5080	0
92	20241002	171500	33270780	5080	5080	5080	5080	572
93	20241002	171400	33270780	5080	5080	5080	5080	0
94	20241002	171300	33270780	5080	5080	5080	5080	0
95	20241002	171200	33270780	5080	5080	5080	5080	0
96	20241002	171100	33270780	5080	5080	5080	5080	0
97	20241002	171000	33270780	5080	5080	5080	5080	0
98	20241002	170900	33270780	5080	5080	5080	5080	0
99	20241002	170800	33270780	5080	5080	5080	5080	0
100	20241002	170700	33270780	5080	5080	5080	5080	0
101	20241002	170600	33270780	5080	5080	5080	5080	0
102	20241002	170500	33270780	5080	5080	5080	5080	0
103	20241002	170400	33270780	5080	5080	5080	5080	0
104	20241002	170300	33270780	5080	5080	5080	5080	0
105	20241002	170200	33270780	5080	5080	5080	5080	0
106	20241002	170100	33270780	5080	5080	5080	5080	0
107	20241002	170000	33270780	5080	5080	5080	5080	0
108	20241002	165900	33270780	5080	5080	5080	5080	0
109	20241002	165800	33270780	5080	5080	5080	5080	0
110	20241002	165700	33270780	5080	5080	5080	5080	0
111	20241002	165600	33270780	5080	5080	5080	5080	0
112	20241002	165500	33270780	5080	5080	5080	5080	0
113	20241002	165400	33270780	5080	5080	5080	5080	0
114	20241002	165300	33270780	5080	5080	5080	5080	0
115	20241002	165200	33270780	5080	5080	5080	5080	0
116	20241002	165100	33270780	5080	5080	5080	5080	0
117	20241002	165000	33270780	5080	5080	5080	5080	0
118	20241002	164900	33270780	5080	5080	5080	5080	0
119	20241002	164800	33270780	5080	5080	5080	5080	0
120	20241002	164700	33270780	5080	5080	5080	5080	0
121	20241002	164600	33270780	5080	5080	5080	5080	0
122	20241002	164500	33270780	5080	5080	5080	5080	572
123	20241002	164400	33270780	5080	5080	5080	5080	0
124	20241002	164300	33270780	5080	5080	5080	5080	0
125	20241002	164200	33270780	5080	5080	5080	5080	0
126	20241002	164100	33270780	5080	5080	5080	5080	0
127	20241002	164000	33270780	5080	5080	5080	5080	0
128	20241002	163900	33270780	5080	5080	5080	5080	0
129	20241002	163800	33270780	5080	5080	5080	5080	0
130	20241002	163700	33270780	5080	5080	5080	5080	0
131	20241002	163600	33270780	5080	5080	5080	5080	0
132	20241002	163500	33270780	5080	5080	5080	5080	0
133	20241002	163400	33270780	5080	5080	5080	5080	0
134	20241002	163300	33270780	5080	5080	5080	5080	0
135	20241002	163200	33270780	5080	5080	5080	5080	0
136	20241002	163100	33270780	5080	5080	5080	5080	0
137	20241002	163000	33270780	5080	5080	5080	5080	0
138	20241002	162900	33270780	5080	5080	5080	5080	0
139	20241002	162800	33270780	5080	5080	5080	5080	0
140	20241002	162700	33270780	5080	5080	5080	5080	0
141	20241002	162600	33270780	5080	5080	5080	5080	0
142	20241002	162500	33270780	5080	5080	5080	5080	0
143	20241002	162400	33270780	5080	5080	5080	5080	0
144	20241002	162300	33270780	5080	5080	5080	5080	0
145	20241002	162200	33270780	5080	5080	5080	5080	0
146	20241002	162100	33270780	5080	5080	5080	5080	0
147	20241002	162000	33270780	5080	5080	5080	5080	0
148	20241002	161900	33270780	5080	5080	5080	5080	0
149	20241002	161800	33270780	5080	5080	5080	5080	0
150	20241002	161700	33270780	5080	5080	5080	5080	0
151	20241002	161600	33270780	5080	5080	5080	5080	0
152	20241002	161500	33270780	5080	5080	5080	5080	572
153	20241002	161400	33270780	5080	5080	5080	5080	0
154	20241002	161300	33270780	5080	5080	5080	5080	0
155	20241002	161200	33270780	5080	5080	5080	5080	0
156	20241002	161100	33270780	5080	5080	5080	5080	0
157	20241002	161000	33270780	5080	5080	5080	5080	0
158	20241002	160900	33270780	5080	5080	5080	5080	0
159	20241002	160800	33270780	5080	5080	5080	5080	0
160	20241002	160700	33270780	5080	5080	5080	5080	0
161	20241002	160600	33270780	5080	5080	5080	5080	0
162	20241002	160500	33270780	5080	5080	5080	5080	0
163	20241002	160400	33270780	5080	5080	5080	5080	0
164	20241002	160300	33270780	5080	5080	5080	5080	0
165	20241002	160200	33270780	5080	5080	5080	5080	0
166	20241002	160100	33270780	5080	5080	5080	5080	0
167	20241002	160000	33270780	5080	5080	5080	5080	0
168	20241002	155900	33270780	5080	5080	5080	5080	0
169	20241002	155800	33270780	5080	5080	5080	5080	0
170	20241002	155700	33270780	5080	5080	5080	5080	0
171	20241002	155600	33270780	5080	5080	5080	5080	0
172	20241002	155500	33270780	5080	5080	5080	5080	0
173	20241002	155400	33270780	5080	5080	5080	5080	0
174	20241002	155300	33270780	5080	5080	5080	5080	0
175	20241002	155200	33270780	5080	5080	5080	5080	0
176	20241002	155100	33270780	5080	5080	5080	5080	0
177	20241002	155000	33270780	5080	5080	5080	5080	0
178	20241002	154900	33270780	5080	5080	5080	5080	0
179	20241002	154800	33270780	5080	5080	5080	5080	0
180	20241002	154700	33270780	5080	5080	5080	5080	0
181	20241002	154600	33270780	5080	5080	5080	5080	0
182	20241002	154500	33270780	5080	5080	5080	5080	572
183	20241002	154400	33270780	5080	5080	5080	5080	0
184	20241002	154300	33270780	5080	5080	5080	5080	0
185	20241002	154200	33270780	5080	5080	5080	5080	0
186	20241002	154100	33270780	5080	5080	5080	5080	0
187	20241002	154000	33270780	5080	5080	5080	5080	0
188	20241002	153900	33270780	5080	5080	5080	5080	0
189	20241002	153800	33270780	5080	5080	5080	5080	0
190	20241002	153700	33270780	5080	5080	5080	5080	0
191	20241002	153600	33270780	5080	5080	5080	5080	0
192	20241002	153500	33270780	5080	5080	5080	5080	0
193	20241002	153400	33270780	5080	5080	5080	5080	0
194	20241002	153300	33270780	5080	5080	5080	5080	0
195	20241002	153200	33270780	5080	5080	5080	5080	0
196	20241002	153100	33270780	5080	5080	5080	5080	0
197	20241002	153000	33270780	5080	5080	5080	5080	572
198	20241002	152900	30365020	5090	5090	5090	5090	0
199	20241002	152800	30365020	5090	5090	5090	5090	0
200	20241002	152700	30365020	5090	5090	5090	5090	0
201	20241002	152600	30365020	5090	5090	5090	5090	0
202	20241002	152500	30365020	5090	5090	5090	5090	0
203	20241002	152400	30365020	5090	5090	5090	5090	0
204	20241002	152300	30365020	5090	5090	5090	5090	0
205	20241002	152200	30365020	5090	5090	5090	5090	0
206	20241002	152100	30365020	5090	5090	5090	5090	0
207	20241002	152000	30365020	5090	5090	5090	5090	0
208	20241002	151900	30365020	5090	5090	5090	5090	50
209	20241002	151800	30110520	5090	5090	5090	5080	82
210	20241002	151700	29693160	5080	5080	5080	5080	500
211	20241002	151600	27153160	5080	5080	5080	5080	40
212	20241002	151500	26949960	5100	5100	5100	5100	0
213	20241002	151400	26949960	5100	5100	5100	5100	0
214	20241002	151300	26949960	5100	5100	5100	5100	0
215	20241002	151200	26949960	5100	5100	5100	5100	0
216	20241002	151100	26949960	5100	5100	5100	5100	0
217	20241002	151000	26949960	5100	5100	5100	5100	0
218	20241002	150900	26949960	5100	5100	5100	5100	0
219	20241002	150800	26949960	5100	5100	5100	5100	0
220	20241002	150700	26949960	5100	5100	5100	5100	0
221	20241002	150600	26949960	5100	5100	5100	5100	0
222	20241002	150500	26949960	5100	5100	5100	5100	2
223	20241002	150400	26939760	5080	5080	5080	5080	0
224	20241002	150300	26939760	5080	5080	5080	5080	0
225	20241002	150200	26939760	5080	5080	5080	5080	0
226	20241002	150100	26939760	5080	5080	5080	5080	0
227	20241002	150000	26939760	5080	5080	5080	5080	0
228	20241002	145900	26939760	5080	5080	5080	5080	0
229	20241002	145800	26939760	5080	5080	5080	5080	0
230	20241002	145700	26939760	5080	5080	5080	5080	0
231	20241002	145600	26939760	5080	5080	5080	5080	0
232	20241002	145500	26939760	5080	5080	5080	5080	0
233	20241002	145400	26939760	5080	5080	5080	5080	0
234	20241002	145300	26939760	5080	5080	5080	5080	11
235	20241002	145200	26883880	5080	5080	5080	5080	0
236	20241002	145100	26883880	5080	5080	5080	5080	0
237	20241002	145000	26883880	5080	5080	5080	5080	0
238	20241002	144900	26883880	5080	5080	5080	5080	10
239	20241002	144800	26833080	5080	5080	5080	5080	28
240	20241002	144700	26690840	5130	5130	5130	5130	0
241	20241002	144600	26690840	5130	5130	5130	5130	0
242	20241002	144500	26690840	5130	5130	5130	5130	0
243	20241002	144400	26690840	5130	5130	5130	5130	0
244	20241002	144300	26690840	5130	5130	5130	5130	0
245	20241002	144200	26690840	5130	5130	5130	5130	0
246	20241002	144100	26690840	5130	5130	5130	5130	0
247	20241002	144000	26690840	5130	5130	5130	5130	0
248	20241002	143900	26690840	5130	5130	5130	5130	0
249	20241002	143800	26690840	5130	5130	5130	5130	0
250	20241002	143700	26690840	5130	5130	5130	5130	0
251	20241002	143600	26690840	5130	5130	5130	5130	0
252	20241002	143500	26690840	5130	5130	5130	5130	0
253	20241002	143400	26690840	5130	5130	5130	5130	0
254	20241002	143300	26690840	5130	5130	5130	5130	0
255	20241002	143200	26690840	5130	5130	5130	5130	0
256	20241002	143100	26690840	5130	5130	5130	5130	0
257	20241002	143000	26690840	5130	5130	5130	5130	0
258	20241002	142900	26690840	5130	5130	5130	5130	0
259	20241002	142800	26690840	5130	5130	5130	5130	0
260	20241002	142700	26690840	5130	5130	5130	5130	0
261	20241002	142600	26690840	5130	5130	5130	5130	0
262	20241002	142500	26690840	5130	5100	5130	5100	16
263	20241002	142400	26608790	5130	5130	5130	5130	0
264	20241002	142300	26608790	5130	5130	5130	5130	0
265	20241002	142200	26608790	5130	5130	5130	5130	0
266	20241002	142100	26608790	5130	5100	5130	5100	291
267	20241002	142000	25118300	5090	5090	5090	5090	0
268	20241002	141900	25118300	5090	5090	5090	5090	0
269	20241002	141800	25118300	5090	5090	5090	5090	0
270	20241002	141700	25118300	5090	5090	5090	5090	0
271	20241002	141600	25118300	5090	5090	5090	5090	10
272	20241002	141500	25067400	5090	5090	5090	5090	1
273	20241002	141400	25062310	5080	5080	5080	5080	0
274	20241002	141300	25062310	5080	5080	5080	5080	0
275	20241002	141200	25062310	5080	5080	5080	5080	0
276	20241002	141100	25062310	5080	5080	5080	5080	0
277	20241002	141000	25062310	5080	5080	5080	5080	0
278	20241002	140900	25062310	5080	5080	5080	5080	0
279	20241002	140800	25062310	5080	5080	5080	5080	0
280	20241002	140700	25062310	5080	5070	5120	5070	547
281	20241002	140600	22288860	5060	5060	5060	5060	61
282	20241002	140500	21980200	5060	5060	5060	5060	0
283	20241002	140400	21980200	5060	5060	5060	5060	0
284	20241002	140300	21980200	5060	5060	5060	5060	0
285	20241002	140200	21980200	5060	5060	5060	5060	0
286	20241002	140100	21980200	5060	5060	5060	5060	0
287	20241002	140000	21980200	5060	5060	5060	5060	0
288	20241002	135900	21980200	5060	5060	5060	5060	0
289	20241002	135800	21980200	5060	5060	5060	5060	130
290	20241002	135700	21322400	5040	5040	5040	5040	0
291	20241002	135600	21322400	5040	5040	5040	5040	10
292	20241002	135500	21272000	5040	5040	5040	5040	0
293	20241002	135400	21272000	5040	5040	5040	5040	0
294	20241002	135300	21272000	5040	5040	5040	5040	0
295	20241002	135200	21272000	5040	5040	5040	5040	0
296	20241002	135100	21272000	5040	5040	5040	5040	0
297	20241002	135000	21272000	5040	5040	5040	5040	0
298	20241002	134900	21272000	5040	5040	5040	5040	0
299	20241002	134800	21272000	5040	5040	5040	5040	0
300	20241002	134700	21272000	5040	5040	5040	5040	49
301	20241002	134600	21025040	5040	5040	5040	5040	0
302	20241002	134500	21025040	5040	5040	5040	5040	0
303	20241002	134400	21025040	5040	5040	5040	5040	0
304	20241002	134300	21025040	5040	5040	5040	5040	0
305	20241002	134200	21025040	5040	5040	5040	5040	0
306	20241002	134100	21025040	5040	5040	5040	5040	0
307	20241002	134000	21025040	5040	5040	5040	5040	0
308	20241002	133900	21025040	5040	5040	5040	5040	0
309	20241002	133800	21025040	5040	5040	5040	5040	0
310	20241002	133700	21025040	5040	5040	5040	5040	0
311	20241002	133600	21025040	5040	5040	5040	5040	109
312	20241002	133500	20475680	5040	5040	5040	5040	0
313	20241002	133400	20475680	5040	5040	5040	5040	253
314	20241002	133300	19200560	5040	5040	5040	5040	0
315	20241002	133200	19200560	5040	5040	5040	5040	0
316	20241002	133100	19200560	5040	5040	5040	5040	0
317	20241002	133000	19200560	5040	5040	5040	5040	0
318	20241002	132900	19200560	5040	5040	5040	5040	0
319	20241002	132800	19200560	5040	5040	5040	5040	0
320	20241002	132700	19200560	5040	5040	5040	5040	0
321	20241002	132600	19200560	5040	5040	5040	5040	0
322	20241002	132500	19200560	5040	5040	5040	5040	0
323	20241002	132400	19200560	5040	5040	5040	5040	0
324	20241002	132300	19200560	5040	5040	5040	5040	0
325	20241002	132200	19200560	5040	5040	5040	5040	0
326	20241002	132100	19200560	5040	5040	5040	5040	0
327	20241002	132000	19200560	5040	5040	5040	5040	20
328	20241002	131900	19099760	5050	5050	5050	5050	0
329	20241002	131800	19099760	5050	5050	5050	5050	0
330	20241002	131700	19099760	5050	5050	5050	5050	0
331	20241002	131600	19099760	5050	5050	5050	5050	0
332	20241002	131500	19099760	5050	5050	5050	5050	0
333	20241002	131400	19099760	5050	5050	5050	5050	0
334	20241002	131300	19099760	5050	5050	5050	5050	0
335	20241002	131200	19099760	5050	5050	5050	5050	0
336	20241002	131100	19099760	5050	5050	5050	5050	0
337	20241002	131000	19099760	5050	5050	5050	5050	0
338	20241002	130900	19099760	5050	5050	5050	5050	0
339	20241002	130800	19099760	5050	5050	5050	5050	0
340	20241002	130700	19099760	5050	5050	5050	5050	0
341	20241002	130600	19099760	5050	5050	5050	5050	0
342	20241002	130500	19099760	5050	5050	5050	5050	0
343	20241002	130400	19099760	5050	5050	5050	5050	0
344	20241002	130300	19099760	5050	5050	5050	5050	0
345	20241002	130200	19099760	5050	5050	5050	5050	40
346	20241002	130100	18897760	5050	5050	5050	5050	10
347	20241002	130000	18847260	5050	5050	5050	5050	20
348	20241002	125900	18746260	5050	5050	5050	5050	4
349	20241002	125800	18726060	5050	5050	5050	5050	6
350	20241002	125700	18695760	5050	5050	5050	5050	0
351	20241002	125600	18695760	5050	5050	5050	5050	0
352	20241002	125500	18695760	5050	5050	5050	5050	10
353	20241002	125400	18645260	5050	5050	5050	5050	0
354	20241002	125300	18645260	5050	5050	5050	5050	0
355	20241002	125200	18645260	5050	5050	5050	5050	0
356	20241002	125100	18645260	5050	5050	5050	5050	0
357	20241002	125000	18645260	5050	5050	5050	5050	0
358	20241002	124900	18645260	5050	5050	5050	5050	0
359	20241002	124800	18645260	5050	5050	5050	5050	0
360	20241002	124700	18645260	5050	5050	5050	5050	0
361	20241002	124600	18645260	5050	5050	5050	5050	0
362	20241002	124500	18645260	5050	5050	5050	5050	0
363	20241002	124400	18645260	5050	5050	5050	5050	0
364	20241002	124300	18645260	5050	5050	5050	5050	10
365	20241002	124200	18594760	5050	5050	5050	5050	0
366	20241002	124100	18594760	5050	5050	5050	5050	0
367	20241002	124000	18594760	5050	5050	5050	5050	0
368	20241002	123900	18594760	5050	5050	5050	5050	0
369	20241002	123800	18594760	5050	5050	5050	5050	0
370	20241002	123700	18594760	5050	5050	5050	5050	0
371	20241002	123600	18594760	5050	5050	5050	5050	6
372	20241002	123500	18564460	5050	5050	5050	5050	0
373	20241002	123400	18564460	5050	5050	5050	5050	0
374	20241002	123300	18564460	5050	5050	5050	5050	0
375	20241002	123200	18564460	5050	5050	5050	5050	0
376	20241002	123100	18564460	5050	5050	5050	5050	0
377	20241002	123000	18564460	5050	5050	5050	5050	0
378	20241002	122900	18564460	5050	5050	5050	5050	0
379	20241002	122800	18564460	5050	5050	5050	5050	0
380	20241002	122700	18564460	5050	5050	5050	5050	0
381	20241002	122600	18564460	5050	5050	5050	5050	0
382	20241002	122500	18564460	5050	5050	5050	5050	0
383	20241002	122400	18564460	5050	5050	5050	5050	0
384	20241002	122300	18564460	5050	5050	5050	5050	0
385	20241002	122200	18564460	5050	5050	5050	5050	0
386	20241002	122100	18564460	5050	5050	5050	5050	0
387	20241002	122000	18564460	5050	5050	5050	5050	0
388	20241002	121900	18564460	5050	5050	5050	5050	0
389	20241002	121800	18564460	5050	5050	5050	5050	0
390	20241002	121700	18564460	5050	5050	5050	5050	0
391	20241002	121600	18564460	5050	5050	5050	5050	0
392	20241002	121500	18564460	5050	5050	5050	5050	0
393	20241002	121400	18564460	5050	5050	5050	5050	0
394	20241002	121300	18564460	5050	5050	5050	5050	0
395	20241002	121200	18564460	5050	5050	5050	5050	0
396	20241002	121100	18564460	5050	5050	5050	5050	0
397	20241002	121000	18564460	5050	5050	5050	5050	0
398	20241002	120900	18564460	5050	5050	5050	5050	0
399	20241002	120800	18564460	5050	5050	5050	5050	0
400	20241002	120700	18564460	5050	5050	5050	5050	0
401	20241002	120600	18564460	5050	5050	5050	5050	0
402	20241002	120500	18564460	5050	5050	5050	5050	0
403	20241002	120400	18564460	5050	5050	5050	5050	0
404	20241002	120300	18564460	5050	5050	5050	5050	0
405	20241002	120200	18564460	5050	5050	5050	5050	0
406	20241002	120100	18564460	5050	5050	5050	5050	3
407	20241002	120000	18549310	5050	5050	5050	5050	2
408	20241002	115900	18539210	5050	5050	5050	5050	0
409	20241002	115800	18539210	5050	5050	5050	5050	0
410	20241002	115700	18539210	5050	5050	5050	5050	0
411	20241002	115600	18539210	5050	5050	5050	5050	0
412	20241002	115500	18539210	5050	5050	5050	5050	0
413	20241002	115400	18539210	5050	5050	5050	5050	0
414	20241002	115300	18539210	5050	5050	5050	5050	0
415	20241002	115200	18539210	5050	5050	5050	5050	0
416	20241002	115100	18539210	5050	5050	5050	5050	0
417	20241002	115000	18539210	5050	5050	5050	5050	0
418	20241002	114900	18539210	5050	5050	5050	5050	0
419	20241002	114800	18539210	5050	5050	5050	5050	0
420	20241002	114700	18539210	5050	5050	5050	5050	0
421	20241002	114600	18539210	5050	5050	5050	5050	0
422	20241002	114500	18539210	5050	5050	5050	5050	0
423	20241002	114400	18539210	5050	5050	5050	5050	0
424	20241002	114300	18539210	5050	5050	5050	5050	0
425	20241002	114200	18539210	5050	5050	5050	5050	0
426	20241002	114100	18539210	5050	5050	5050	5050	0
427	20241002	114000	18539210	5050	5050	5050	5050	0
428	20241002	113900	18539210	5050	5050	5050	5050	0
429	20241002	113800	18539210	5050	5050	5050	5050	1
430	20241002	113700	18534160	5030	5030	5030	5030	0
431	20241002	113600	18534160	5030	5030	5030	5030	0
432	20241002	113500	18534160	5030	5030	5030	5030	0
433	20241002	113400	18534160	5030	5030	5030	5030	0
434	20241002	113300	18534160	5030	5030	5030	5030	0
435	20241002	113200	18534160	5030	5030	5030	5030	322
436	20241002	113100	16914500	5020	5020	5020	5020	0
437	20241002	113000	16914500	5020	5020	5020	5020	0
438	20241002	112900	16914500	5020	5020	5020	5020	10
439	20241002	112800	16864300	5020	5020	5020	5020	0
440	20241002	112700	16864300	5020	5020	5020	5020	10
441	20241002	112600	16814100	5030	5030	5030	5030	0
442	20241002	112500	16814100	5030	5030	5030	5030	0
443	20241002	112400	16814100	5030	5030	5030	5030	0
444	20241002	112300	16814100	5030	5030	5030	5030	0
445	20241002	112200	16814100	5030	5030	5030	5030	0
446	20241002	112100	16814100	5030	5030	5030	5030	0
447	20241002	112000	16814100	5030	5030	5030	5030	0
448	20241002	111900	16814100	5030	5030	5030	5030	0
449	20241002	111800	16814100	5030	5030	5030	5030	0
450	20241002	111700	16814100	5030	5030	5030	5030	0
451	20241002	111600	16814100	5030	5030	5030	5030	0
452	20241002	111500	16814100	5030	5030	5030	5030	0
453	20241002	111400	16814100	5030	5030	5030	5030	0
454	20241002	111300	16814100	5030	5030	5030	5030	0
455	20241002	111200	16814100	5030	5030	5030	5030	0
456	20241002	111100	16814100	5030	5030	5030	5030	37
457	20241002	111000	16627990	5030	5030	5030	5030	0
458	20241002	110900	16627990	5030	5030	5030	5030	0
459	20241002	110800	16627990	5030	5030	5030	5030	0
460	20241002	110700	16627990	5030	5030	5030	5030	0
461	20241002	110600	16627990	5030	5030	5030	5030	21
462	20241002	110500	16522360	5030	5030	5030	5030	0
463	20241002	110400	16522360	5030	5030	5030	5030	0
464	20241002	110300	16522360	5030	5030	5030	5030	0
465	20241002	110200	16522360	5030	5030	5030	5030	0
466	20241002	110100	16522360	5030	5030	5030	5030	456
467	20241002	110000	14228680	5020	5020	5020	5020	0
468	20241002	105900	14228680	5020	5020	5020	5020	0
469	20241002	105800	14228680	5020	5020	5020	5020	0
470	20241002	105700	14228680	5020	5020	5020	5020	0
471	20241002	105600	14228680	5020	5020	5020	5020	40
472	20241002	105500	14027880	5020	5020	5020	5020	0
473	20241002	105400	14027880	5020	5020	5020	5020	109
474	20241002	105300	13480700	5030	5030	5030	5030	0
475	20241002	105200	13480700	5030	5030	5030	5030	24
476	20241002	105100	13359980	5030	5030	5030	5030	0
477	20241002	105000	13359980	5030	5030	5030	5030	0
478	20241002	104900	13359980	5030	5030	5030	5030	0
479	20241002	104800	13359980	5030	5030	5030	5030	0
480	20241002	104700	13359980	5030	5030	5030	5030	0
481	20241002	104600	13359980	5030	5030	5030	5030	0
482	20241002	104500	13359980	5030	5030	5030	5030	0
483	20241002	104400	13359980	5030	5030	5030	5030	50
484	20241002	104300	13108480	5030	5030	5030	5030	0
485	20241002	104200	13108480	5030	5030	5030	5030	0
486	20241002	104100	13108480	5030	5030	5030	5030	0
487	20241002	104000	13108480	5030	5030	5030	5030	0
488	20241002	103900	13108480	5030	5030	5030	5030	0
489	20241002	103800	13108480	5030	5030	5030	5030	0
490	20241002	103700	13108480	5030	5030	5030	5030	0
491	20241002	103600	13108480	5030	5030	5030	5030	10
492	20241002	103500	13058180	5020	5020	5020	5020	0
493	20241002	103400	13058180	5020	5020	5020	5020	0
494	20241002	103300	13058180	5020	5020	5020	5020	0
495	20241002	103200	13058180	5020	5010	5020	5010	271
496	20241002	103100	11697790	5010	5010	5010	5010	0
497	20241002	103000	11697790	5010	5010	5010	5010	0
498	20241002	102900	11697790	5010	5010	5010	5010	0
499	20241002	102800	11697790	5010	5010	5010	5010	0
500	20241002	102700	11697790	5010	5010	5010	5010	0
501	20241002	102600	11697790	5010	5010	5010	5010	0
502	20241002	102500	11697790	5010	5010	5010	5010	0
503	20241002	102400	11697790	5010	5010	5010	5010	0
504	20241002	102300	11697790	5010	5010	5010	5010	152
505	20241002	102200	10936270	5010	5010	5010	5010	0
506	20241002	102100	10936270	5010	5010	5010	5010	83
507	20241002	102000	10520440	5010	5010	5010	5010	97
508	20241002	101900	10034470	5010	5010	5010	5010	0
509	20241002	101800	10034470	5010	5010	5010	5010	1
510	20241002	101700	10029460	5010	5010	5010	5010	0
511	20241002	101600	10029460	5010	5010	5010	5010	0
512	20241002	101500	10029460	5010	5010	5010	5010	0
513	20241002	101400	10029460	5010	5010	5010	5010	0
514	20241002	101300	10029460	5010	5010	5010	5010	0
515	20241002	101200	10029460	5010	5010	5010	5010	1
516	20241002	101100	10024450	5020	5020	5020	5020	0
517	20241002	101000	10024450	5020	5020	5020	5020	16
518	20241002	100900	9944130	5010	5010	5010	5010	0
519	20241002	100800	9944130	5010	5010	5010	5010	0
520	20241002	100700	9944130	5010	5010	5010	5010	0
521	20241002	100600	9944130	5010	5010	5010	5010	1
522	20241002	100500	9939120	5020	5020	5020	5020	1
523	20241002	100400	9934100	4995	4995	4995	4995	0
524	20241002	100300	9934100	4995	4995	4995	4995	0
525	20241002	100200	9934100	4995	4995	4995	4995	0
526	20241002	100100	9934100	4995	5020	5020	4995	5
527	20241002	100000	9909070	5000	5000	5000	5000	0
528	20241002	095900	9909070	5000	5000	5000	5000	0
529	20241002	095800	9909070	5000	5000	5000	5000	52
530	20241002	095700	9649070	5000	5000	5000	5000	276
531	20241002	095600	8269070	5000	5000	5000	5000	0
532	20241002	095500	8269070	5000	5000	5000	5000	1
533	20241002	095400	8264070	5010	5010	5010	5010	0
534	20241002	095300	8264070	5010	5010	5010	5010	1
535	20241002	095200	8259060	5000	5000	5000	5000	0
536	20241002	095100	8259060	5000	5000	5000	5000	0
537	20241002	095000	8259060	5000	5010	5010	5000	340
538	20241002	094900	6558250	5010	5010	5010	5010	1
539	20241002	094800	6553240	5010	5010	5010	5010	117
540	20241002	094700	5967070	5020	5020	5020	5020	0
541	20241002	094600	5967070	5020	5020	5020	5020	1
542	20241002	094500	5962050	5010	5010	5010	5010	0
543	20241002	094400	5962050	5010	5010	5010	5010	1
544	20241002	094300	5957040	5010	5010	5010	5010	0
545	20241002	094200	5957040	5010	5010	5010	5010	0
546	20241002	094100	5957040	5010	5010	5010	5010	0
547	20241002	094000	5957040	5010	5010	5010	5010	0
548	20241002	093900	5957040	5010	5010	5010	5010	0
549	20241002	093800	5957040	5010	5010	5010	5010	1
550	20241002	093700	5952030	5010	5010	5010	5010	0
551	20241002	093600	5952030	5010	5010	5010	5010	0
552	20241002	093500	5952030	5010	5010	5010	5010	0
553	20241002	093400	5952030	5010	5010	5010	5010	0
554	20241002	093300	5952030	5010	5010	5010	5010	0
555	20241002	093200	5952030	5010	5010	5010	5010	1
556	20241002	093100	5947020	5020	5020	5020	5020	0
557	20241002	093000	5947020	5020	5020	5020	5020	0
558	20241002	092900	5947020	5020	5020	5020	5020	0
559	20241002	092800	5947020	5020	5020	5020	5020	16
560	20241002	092700	5866700	5010	5010	5010	5010	1
561	20241002	092600	5861690	5020	5020	5020	5020	0
562	20241002	092500	5861690	5020	5020	5020	5020	0
563	20241002	092400	5861690	5020	5020	5020	5020	0
564	20241002	092300	5861690	5020	5020	5020	5020	0
565	20241002	092200	5861690	5020	5020	5020	5020	137
566	20241002	092100	5173950	5020	5020	5020	5020	1
567	20241002	092000	5168930	5030	5030	5030	5030	0
568	20241002	091900	5168930	5030	5030	5030	5030	30
569	20241002	091800	5018030	5030	5030	5030	5030	0
570	20241002	091700	5018030	5030	5030	5030	5030	0
571	20241002	091600	5018030	5030	5030	5030	5030	51
572	20241002	091500	4761500	5030	5030	5030	5030	1
573	20241002	091400	4756470	5050	5050	5050	5050	0
574	20241002	091300	4756470	5050	5050	5050	5050	10
575	20241002	091200	4705970	5040	5040	5040	5040	0
576	20241002	091100	4705970	5040	5040	5040	5040	51
577	20241002	091000	4448930	5020	5020	5020	5020	1
578	20241002	090900	4443910	5020	5020	5020	5020	0
579	20241002	090800	4443910	5020	5020	5020	5020	184
580	20241002	090700	3520230	5020	5020	5020	5020	0
581	20241002	090600	3520230	5020	5020	5020	5020	0
582	20241002	090500	3520230	5020	5020	5020	5020	10
583	20241002	090400	3470030	5020	5020	5020	5020	27
584	20241002	090300	3334490	5060	5060	5060	5060	0
585	20241002	090200	3334490	5060	5060	5060	5060	0
586	20241002	090100	3334490	5060	5060	5060	5060	11
587	20241002	090000	3278830	5060	5080	5080	5060	631