KissMeData/005670/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184500	61390025	4950	4950	4950	4950	372
3	20241025	184400	61390025	4950	4950	4950	4950	0
4	20241025	184300	61390025	4950	4950	4950	4950	0
5	20241025	184200	61390025	4950	4950	4950	4950	0
6	20241025	184100	61390025	4950	4950	4950	4950	0
7	20241025	184000	61390025	4950	4950	4950	4950	0
8	20241025	183900	61390025	4950	4950	4950	4950	0
9	20241025	183800	61390025	4950	4950	4950	4950	0
10	20241025	183700	61390025	4950	4950	4950	4950	0
11	20241025	183600	61390025	4950	4950	4950	4950	0
12	20241025	183500	61390025	4950	4950	4950	4950	0
13	20241025	183400	61390025	4950	4950	4950	4950	0
14	20241025	183300	61390025	4950	4950	4950	4950	0
15	20241025	183200	61390025	4950	4950	4950	4950	0
16	20241025	183100	61390025	4950	4950	4950	4950	0
17	20241025	183000	61390025	4950	4950	4950	4950	0
18	20241025	182900	61390025	4950	4950	4950	4950	0
19	20241025	182800	61390025	4950	4950	4950	4950	0
20	20241025	182700	61390025	4950	4950	4950	4950	0
21	20241025	182600	61390025	4950	4950	4950	4950	0
22	20241025	182500	61390025	4950	4950	4950	4950	0
23	20241025	182400	61390025	4950	4950	4950	4950	0
24	20241025	182300	61390025	4950	4950	4950	4950	0
25	20241025	182200	61390025	4950	4950	4950	4950	0
26	20241025	182100	61390025	4950	4950	4950	4950	0
27	20241025	182000	61390025	4950	4950	4950	4950	0
28	20241025	181900	61390025	4950	4950	4950	4950	0
29	20241025	181800	61390025	4950	4950	4950	4950	0
30	20241025	181700	61390025	4950	4950	4950	4950	0
31	20241025	181600	61390025	4950	4950	4950	4950	0
32	20241025	181500	61390025	4950	4950	4950	4950	372
33	20241025	181400	61390025	4950	4950	4950	4950	0
34	20241025	181300	61390025	4950	4950	4950	4950	0
35	20241025	181200	61390025	4950	4950	4950	4950	0
36	20241025	181100	61390025	4950	4950	4950	4950	0
37	20241025	181000	61390025	4950	4950	4950	4950	0
38	20241025	180900	61390025	4950	4950	4950	4950	0
39	20241025	180800	61390025	4950	4950	4950	4950	0
40	20241025	180700	61390025	4950	4950	4950	4950	0
41	20241025	180600	61390025	4950	4950	4950	4950	0
42	20241025	180500	61390025	4950	4950	4950	4950	0
43	20241025	180400	61390025	4950	4950	4950	4950	0
44	20241025	180300	61390025	4950	4950	4950	4950	0
45	20241025	180200	61390025	4950	4950	4950	4950	0
46	20241025	180100	61390025	4950	4950	4950	4950	0
47	20241025	180000	61390025	4950	4950	4950	4950	0
48	20241025	175900	61390025	4950	4950	4950	4950	0
49	20241025	175800	61390025	4950	4950	4950	4950	0
50	20241025	175700	61390025	4950	4950	4950	4950	0
51	20241025	175600	61390025	4950	4950	4950	4950	0
52	20241025	175500	61390025	4950	4950	4950	4950	0
53	20241025	175400	61390025	4950	4950	4950	4950	0
54	20241025	175300	61390025	4950	4950	4950	4950	0
55	20241025	175200	61390025	4950	4950	4950	4950	0
56	20241025	175100	61390025	4950	4950	4950	4950	0
57	20241025	175000	61390025	4950	4950	4950	4950	0
58	20241025	174900	61390025	4950	4950	4950	4950	0
59	20241025	174800	61390025	4950	4950	4950	4950	0
60	20241025	174700	61390025	4950	4950	4950	4950	0
61	20241025	174600	61390025	4950	4950	4950	4950	0
62	20241025	174500	61390025	4950	4950	4950	4950	372
63	20241025	174400	61390025	4950	4950	4950	4950	0
64	20241025	174300	61390025	4950	4950	4950	4950	0
65	20241025	174200	61390025	4950	4950	4950	4950	0
66	20241025	174100	61390025	4950	4950	4950	4950	0
67	20241025	174000	61390025	4950	4950	4950	4950	0
68	20241025	173900	61390025	4950	4950	4950	4950	0
69	20241025	173800	61390025	4950	4950	4950	4950	0
70	20241025	173700	61390025	4950	4950	4950	4950	0
71	20241025	173600	61390025	4950	4950	4950	4950	0
72	20241025	173500	61390025	4950	4950	4950	4950	0
73	20241025	173400	61390025	4950	4950	4950	4950	0
74	20241025	173300	61390025	4950	4950	4950	4950	0
75	20241025	173200	61390025	4950	4950	4950	4950	0
76	20241025	173100	61390025	4950	4950	4950	4950	0
77	20241025	173000	61390025	4950	4950	4950	4950	0
78	20241025	172900	61390025	4950	4950	4950	4950	0
79	20241025	172800	61390025	4950	4950	4950	4950	0
80	20241025	172700	61390025	4950	4950	4950	4950	0
81	20241025	172600	61390025	4950	4950	4950	4950	0
82	20241025	172500	61390025	4950	4950	4950	4950	0
83	20241025	172400	61390025	4950	4950	4950	4950	0
84	20241025	172300	61390025	4950	4950	4950	4950	0
85	20241025	172200	61390025	4950	4950	4950	4950	0
86	20241025	172100	61390025	4950	4950	4950	4950	0
87	20241025	172000	61390025	4950	4950	4950	4950	0
88	20241025	171900	61390025	4950	4950	4950	4950	0
89	20241025	171800	61390025	4950	4950	4950	4950	0
90	20241025	171700	61390025	4950	4950	4950	4950	0
91	20241025	171600	61390025	4950	4950	4950	4950	0
92	20241025	171500	61390025	4950	4950	4950	4950	372
93	20241025	171400	61390025	4950	4950	4950	4950	0
94	20241025	171300	61390025	4950	4950	4950	4950	0
95	20241025	171200	61390025	4950	4950	4950	4950	0
96	20241025	171100	61390025	4950	4950	4950	4950	0
97	20241025	171000	61390025	4950	4950	4950	4950	0
98	20241025	170900	61390025	4950	4950	4950	4950	0
99	20241025	170800	61390025	4950	4950	4950	4950	0
100	20241025	170700	61390025	4950	4950	4950	4950	0
101	20241025	170600	61390025	4950	4950	4950	4950	0
102	20241025	170500	61390025	4950	4950	4950	4950	0
103	20241025	170400	61390025	4950	4950	4950	4950	0
104	20241025	170300	61390025	4950	4950	4950	4950	0
105	20241025	170200	61390025	4950	4950	4950	4950	0
106	20241025	170100	61390025	4950	4950	4950	4950	0
107	20241025	170000	61390025	4950	4950	4950	4950	0
108	20241025	165900	61390025	4950	4950	4950	4950	0
109	20241025	165800	61390025	4950	4950	4950	4950	0
110	20241025	165700	61390025	4950	4950	4950	4950	0
111	20241025	165600	61390025	4950	4950	4950	4950	0
112	20241025	165500	61390025	4950	4950	4950	4950	0
113	20241025	165400	61390025	4950	4950	4950	4950	0
114	20241025	165300	61390025	4950	4950	4950	4950	0
115	20241025	165200	61390025	4950	4950	4950	4950	0
116	20241025	165100	61390025	4950	4950	4950	4950	0
117	20241025	165000	61390025	4950	4950	4950	4950	0
118	20241025	164900	61390025	4950	4950	4950	4950	0
119	20241025	164800	61390025	4950	4950	4950	4950	0
120	20241025	164700	61390025	4950	4950	4950	4950	0
121	20241025	164600	61390025	4950	4950	4950	4950	0
122	20241025	164500	61390025	4950	4950	4950	4950	372
123	20241025	164400	61390025	4950	4950	4950	4950	0
124	20241025	164300	61390025	4950	4950	4950	4950	0
125	20241025	164200	61390025	4950	4950	4950	4950	0
126	20241025	164100	61390025	4950	4950	4950	4950	0
127	20241025	164000	61390025	4950	4950	4950	4950	0
128	20241025	163900	61390025	4950	4950	4950	4950	0
129	20241025	163800	61390025	4950	4950	4950	4950	0
130	20241025	163700	61390025	4950	4950	4950	4950	0
131	20241025	163600	61390025	4950	4950	4950	4950	0
132	20241025	163500	61390025	4950	4950	4950	4950	0
133	20241025	163400	61390025	4950	4950	4950	4950	0
134	20241025	163300	61390025	4950	4950	4950	4950	0
135	20241025	163200	61390025	4950	4950	4950	4950	0
136	20241025	163100	61390025	4950	4950	4950	4950	0
137	20241025	163000	61390025	4950	4950	4950	4950	0
138	20241025	162900	61390025	4950	4950	4950	4950	0
139	20241025	162800	61390025	4950	4950	4950	4950	0
140	20241025	162700	61390025	4950	4950	4950	4950	0
141	20241025	162600	61390025	4950	4950	4950	4950	0
142	20241025	162500	61390025	4950	4950	4950	4950	0
143	20241025	162400	61390025	4950	4950	4950	4950	0
144	20241025	162300	61390025	4950	4950	4950	4950	0
145	20241025	162200	61390025	4950	4950	4950	4950	0
146	20241025	162100	61390025	4950	4950	4950	4950	0
147	20241025	162000	61390025	4950	4950	4950	4950	0
148	20241025	161900	61390025	4950	4950	4950	4950	0
149	20241025	161800	61390025	4950	4950	4950	4950	0
150	20241025	161700	61390025	4950	4950	4950	4950	0
151	20241025	161600	61390025	4950	4950	4950	4950	0
152	20241025	161500	61390025	4950	4950	4950	4950	372
153	20241025	161400	61390025	4950	4950	4950	4950	0
154	20241025	161300	61390025	4950	4950	4950	4950	0
155	20241025	161200	61390025	4950	4950	4950	4950	0
156	20241025	161100	61390025	4950	4950	4950	4950	0
157	20241025	161000	61390025	4950	4950	4950	4950	0
158	20241025	160900	61390025	4950	4950	4950	4950	0
159	20241025	160800	61390025	4950	4950	4950	4950	0
160	20241025	160700	61390025	4950	4950	4950	4950	0
161	20241025	160600	61390025	4950	4950	4950	4950	0
162	20241025	160500	61390025	4950	4950	4950	4950	0
163	20241025	160400	61390025	4950	4950	4950	4950	0
164	20241025	160300	61390025	4950	4950	4950	4950	0
165	20241025	160200	61390025	4950	4950	4950	4950	0
166	20241025	160100	61390025	4950	4950	4950	4950	0
167	20241025	160000	61390025	4950	4950	4950	4950	0
168	20241025	155900	61390025	4950	4950	4950	4950	0
169	20241025	155800	61390025	4950	4950	4950	4950	0
170	20241025	155700	61390025	4950	4950	4950	4950	0
171	20241025	155600	61390025	4950	4950	4950	4950	0
172	20241025	155500	61390025	4950	4950	4950	4950	0
173	20241025	155400	61390025	4950	4950	4950	4950	0
174	20241025	155300	61390025	4950	4950	4950	4950	0
175	20241025	155200	61390025	4950	4950	4950	4950	0
176	20241025	155100	61390025	4950	4950	4950	4950	0
177	20241025	155000	61390025	4950	4950	4950	4950	0
178	20241025	154900	61390025	4950	4950	4950	4950	0
179	20241025	154800	61390025	4950	4950	4950	4950	0
180	20241025	154700	61390025	4950	4950	4950	4950	0
181	20241025	154600	61390025	4950	4950	4950	4950	0
182	20241025	154500	61390025	4950	4950	4950	4950	372
183	20241025	154400	61390025	4950	4950	4950	4950	0
184	20241025	154300	61390025	4950	4950	4950	4950	0
185	20241025	154200	61390025	4950	4950	4950	4950	0
186	20241025	154100	61390025	4950	4950	4950	4950	0
187	20241025	154000	61390025	4950	4950	4950	4950	0
188	20241025	153900	61390025	4950	4950	4950	4950	0
189	20241025	153800	61390025	4950	4950	4950	4950	0
190	20241025	153700	61390025	4950	4950	4950	4950	0
191	20241025	153600	61390025	4950	4950	4950	4950	0
192	20241025	153500	61390025	4950	4950	4950	4950	0
193	20241025	153400	61390025	4950	4950	4950	4950	0
194	20241025	153300	61390025	4950	4950	4950	4950	0
195	20241025	153200	61390025	4950	4950	4950	4950	0
196	20241025	153100	61390025	4950	4950	4950	4950	0
197	20241025	153000	61390025	4950	4950	4950	4950	372
198	20241025	152900	59548625	4965	4965	4965	4965	0
199	20241025	152800	59548625	4965	4965	4965	4965	0
200	20241025	152700	59548625	4965	4965	4965	4965	0
201	20241025	152600	59548625	4965	4965	4965	4965	0
202	20241025	152500	59548625	4965	4965	4965	4965	0
203	20241025	152400	59548625	4965	4965	4965	4965	0
204	20241025	152300	59548625	4965	4965	4965	4965	0
205	20241025	152200	59548625	4965	4965	4965	4965	0
206	20241025	152100	59548625	4965	4965	4965	4965	0
207	20241025	152000	59548625	4965	4965	4965	4965	0
208	20241025	151900	59548625	4965	4965	4965	4965	0
209	20241025	151800	59548625	4965	4990	4990	4965	72
210	20241025	151700	59189395	4990	4990	4990	4990	0
211	20241025	151600	59189395	4990	4990	4990	4990	0
212	20241025	151500	59189395	4990	4990	4990	4990	10
213	20241025	151400	59139495	4990	4990	4990	4990	0
214	20241025	151300	59139495	4990	4990	4990	4990	18
215	20241025	151200	59049675	4965	4965	4965	4965	0
216	20241025	151100	59049675	4965	4965	4965	4965	0
217	20241025	151000	59049675	4965	4965	4965	4965	51
218	20241025	150900	58796460	4965	4965	4965	4965	21
219	20241025	150800	58692195	4965	4965	4965	4965	0
220	20241025	150700	58692195	4965	4965	4965	4965	0
221	20241025	150600	58692195	4965	4965	4965	4965	0
222	20241025	150500	58692195	4965	4965	4965	4965	0
223	20241025	150400	58692195	4965	4965	4965	4965	2
224	20241025	150300	58682265	4965	4965	4965	4965	0
225	20241025	150200	58682265	4965	4965	4965	4965	3
226	20241025	150100	58667370	4965	4965	4965	4965	0
227	20241025	150000	58667370	4965	4965	4965	4965	7
228	20241025	145900	58632615	4965	4965	4965	4965	0
229	20241025	145800	58632615	4965	4965	4965	4965	0
230	20241025	145700	58632615	4965	4965	4965	4965	0
231	20241025	145600	58632615	4965	4965	4965	4965	0
232	20241025	145500	58632615	4965	4965	4965	4965	15
233	20241025	145400	58558140	4960	4960	4960	4960	1
234	20241025	145300	58553180	4960	4960	4960	4960	0
235	20241025	145200	58553180	4960	4960	4960	4960	1
236	20241025	145100	58548220	4965	4965	4965	4965	1
237	20241025	145000	58543255	4970	4970	4970	4970	0
238	20241025	144900	58543255	4970	4970	4970	4970	0
239	20241025	144800	58543255	4970	4970	4970	4970	1
240	20241025	144700	58538285	4970	4970	4970	4970	0
241	20241025	144600	58538285	4970	4970	4970	4970	0
242	20241025	144500	58538285	4970	4970	4970	4970	18
243	20241025	144400	58448825	4970	4970	4970	4970	18
244	20241025	144300	58359365	4960	4960	4960	4960	0
245	20241025	144200	58359365	4960	4960	4960	4960	0
246	20241025	144100	58359365	4960	4960	4960	4960	0
247	20241025	144000	58359365	4960	4960	4960	4960	2
248	20241025	143900	58349445	4970	4970	4970	4970	0
249	20241025	143800	58349445	4970	4970	4970	4970	0
250	20241025	143700	58349445	4970	4970	4970	4970	0
251	20241025	143600	58349445	4970	4970	4970	4970	0
252	20241025	143500	58349445	4970	4970	4970	4970	18
253	20241025	143400	58259985	4965	4965	4965	4965	0
254	20241025	143300	58259985	4965	4965	4965	4965	0
255	20241025	143200	58259985	4965	4965	4965	4965	0
256	20241025	143100	58259985	4965	4965	4965	4965	18
257	20241025	143000	58170615	4965	4965	4965	4965	0
258	20241025	142900	58170615	4965	4985	4985	4955	2242
259	20241025	142800	47044775	4995	4995	4995	4995	0
260	20241025	142700	47044775	4995	4995	4995	4995	0
261	20241025	142600	47044775	4995	4995	4995	4995	0
262	20241025	142500	47044775	4995	4995	4995	4995	0
263	20241025	142400	47044775	4995	4995	4995	4995	0
264	20241025	142300	47044775	4995	4995	4995	4995	0
265	20241025	142200	47044775	4995	4995	4995	4995	10
266	20241025	142100	46994825	5000	5020	5020	5000	507
267	20241025	142000	44457825	5040	5040	5040	5040	0
268	20241025	141900	44457825	5040	5040	5040	5040	0
269	20241025	141800	44457825	5040	5040	5040	5040	0
270	20241025	141700	44457825	5040	5040	5040	5040	0
271	20241025	141600	44457825	5040	5040	5040	5040	0
272	20241025	141500	44457825	5040	5040	5040	5040	0
273	20241025	141400	44457825	5040	5040	5040	5040	0
274	20241025	141300	44457825	5040	5040	5040	5040	0
275	20241025	141200	44457825	5040	5040	5040	5040	0
276	20241025	141100	44457825	5040	5040	5040	5040	0
277	20241025	141000	44457825	5040	5040	5040	5040	0
278	20241025	140900	44457825	5040	5040	5040	5040	37
279	20241025	140800	44271345	5040	5040	5040	5040	0
280	20241025	140700	44271345	5040	5040	5040	5040	0
281	20241025	140600	44271345	5040	5040	5040	5040	0
282	20241025	140500	44271345	5040	5040	5040	5040	0
283	20241025	140400	44271345	5040	5040	5040	5040	0
284	20241025	140300	44271345	5040	5050	5050	5040	25
285	20241025	140200	44145325	5070	5070	5070	5070	0
286	20241025	140100	44145325	5070	5070	5070	5070	0
287	20241025	140000	44145325	5070	5070	5070	5070	0
288	20241025	135900	44145325	5070	5070	5070	5070	1
289	20241025	135800	44140255	5050	5050	5050	5050	0
290	20241025	135700	44140255	5050	5050	5050	5050	0
291	20241025	135600	44140255	5050	5050	5050	5050	0
292	20241025	135500	44140255	5050	5050	5050	5050	0
293	20241025	135400	44140255	5050	5050	5050	5050	0
294	20241025	135300	44140255	5050	5050	5050	5050	0
295	20241025	135200	44140255	5050	5050	5050	5050	0
296	20241025	135100	44140255	5050	5050	5100	5050	206
297	20241025	135000	43091545	5090	5090	5090	5090	0
298	20241025	134900	43091545	5090	5090	5090	5090	0
299	20241025	134800	43091545	5090	5090	5090	5090	0
300	20241025	134700	43091545	5090	5090	5090	5090	0
301	20241025	134600	43091545	5090	5090	5090	5090	0
302	20241025	134500	43091545	5090	5090	5090	5090	0
303	20241025	134400	43091545	5090	5090	5090	5090	0
304	20241025	134300	43091545	5090	5090	5090	5090	0
305	20241025	134200	43091545	5090	5090	5090	5090	0
306	20241025	134100	43091545	5090	5040	5090	5040	246
307	20241025	134000	41840385	5060	5060	5060	5060	0
308	20241025	133900	41840385	5060	5060	5060	5060	0
309	20241025	133800	41840385	5060	5060	5060	5060	0
310	20241025	133700	41840385	5060	5060	5060	5060	0
311	20241025	133600	41840385	5060	5060	5060	5060	0
312	20241025	133500	41840385	5060	5060	5060	5060	0
313	20241025	133400	41840385	5060	5060	5060	5060	0
314	20241025	133300	41840385	5060	5060	5060	5060	0
315	20241025	133200	41840385	5060	5060	5060	5060	0
316	20241025	133100	41840385	5060	5060	5060	5060	0
317	20241025	133000	41840385	5060	5060	5060	5060	0
318	20241025	132900	41840385	5060	5060	5060	5060	0
319	20241025	132800	41840385	5060	5060	5060	5060	0
320	20241025	132700	41840385	5060	5060	5060	5060	0
321	20241025	132600	41840385	5060	5060	5060	5060	0
322	20241025	132500	41840385	5060	5060	5060	5060	0
323	20241025	132400	41840385	5060	5060	5060	5060	0
324	20241025	132300	41840385	5060	5040	5060	5040	17
325	20241025	132200	41754395	5020	5020	5020	5020	0
326	20241025	132100	41754395	5020	5020	5020	5020	0
327	20241025	132000	41754395	5020	5020	5020	5020	0
328	20241025	131900	41754395	5020	5020	5020	5020	11
329	20241025	131800	41699175	5030	5030	5030	5030	0
330	20241025	131700	41699175	5030	5030	5030	5030	0
331	20241025	131600	41699175	5030	5030	5030	5030	0
332	20241025	131500	41699175	5030	5030	5030	5030	0
333	20241025	131400	41699175	5030	5030	5030	5030	0
334	20241025	131300	41699175	5030	5030	5030	5030	0
335	20241025	131200	41699175	5030	5030	5030	5030	0
336	20241025	131100	41699175	5030	5030	5030	5030	0
337	20241025	131000	41699175	5030	5030	5030	5030	0
338	20241025	130900	41699175	5030	5030	5030	5030	0
339	20241025	130800	41699175	5030	5030	5030	5030	0
340	20241025	130700	41699175	5030	5030	5030	5030	0
341	20241025	130600	41699175	5030	5030	5030	5030	0
342	20241025	130500	41699175	5030	5030	5030	5030	0
343	20241025	130400	41699175	5030	5030	5030	5030	0
344	20241025	130300	41699175	5030	5030	5030	5030	0
345	20241025	130200	41699175	5030	5030	5030	5030	0
346	20241025	130100	41699175	5030	5030	5030	5030	0
347	20241025	130000	41699175	5030	5030	5030	5030	0
348	20241025	125900	41699175	5030	5030	5030	5030	0
349	20241025	125800	41699175	5030	5030	5030	5030	0
350	20241025	125700	41699175	5030	5030	5030	5030	0
351	20241025	125600	41699175	5030	5030	5030	5030	0
352	20241025	125500	41699175	5030	5030	5030	5030	1
353	20241025	125400	41694145	5020	5020	5020	5020	0
354	20241025	125300	41694145	5020	5020	5020	5020	0
355	20241025	125200	41694145	5020	5020	5020	5020	0
356	20241025	125100	41694145	5020	5020	5020	5020	0
357	20241025	125000	41694145	5020	5020	5020	5020	0
358	20241025	124900	41694145	5020	5020	5020	5020	0
359	20241025	124800	41694145	5020	5020	5020	5020	0
360	20241025	124700	41694145	5020	5020	5020	5020	0
361	20241025	124600	41694145	5020	5020	5020	5020	0
362	20241025	124500	41694145	5020	5020	5020	5020	0
363	20241025	124400	41694145	5020	5020	5020	5020	0
364	20241025	124300	41694145	5020	5020	5020	5020	0
365	20241025	124200	41694145	5020	5020	5020	5020	0
366	20241025	124100	41694145	5020	5020	5020	5020	1
367	20241025	124000	41689125	5020	5020	5020	5020	0
368	20241025	123900	41689125	5020	5020	5020	5020	0
369	20241025	123800	41689125	5020	5020	5020	5020	0
370	20241025	123700	41689125	5020	5020	5020	5020	0
371	20241025	123600	41689125	5020	5020	5020	5020	0
372	20241025	123500	41689125	5020	5020	5020	5020	1
373	20241025	123400	41684105	5030	5030	5030	5030	0
374	20241025	123300	41684105	5030	5030	5030	5030	3
375	20241025	123200	41669015	5030	5030	5030	5030	0
376	20241025	123100	41669015	5030	5030	5030	5030	0
377	20241025	123000	41669015	5030	5030	5030	5030	0
378	20241025	122900	41669015	5030	5030	5030	5030	0
379	20241025	122800	41669015	5030	5030	5030	5030	0
380	20241025	122700	41669015	5030	5030	5030	5030	0
381	20241025	122600	41669015	5030	5030	5030	5030	0
382	20241025	122500	41669015	5030	5030	5030	5030	0
383	20241025	122400	41669015	5030	5030	5030	5030	0
384	20241025	122300	41669015	5030	5030	5030	5030	0
385	20241025	122200	41669015	5030	5030	5030	5030	2
386	20241025	122100	41658955	5010	5010	5010	5010	0
387	20241025	122000	41658955	5010	5010	5010	5010	0
388	20241025	121900	41658955	5010	5020	5020	5010	4
389	20241025	121800	41638895	5020	5020	5020	5020	0
390	20241025	121700	41638895	5020	5020	5020	5020	0
391	20241025	121600	41638895	5020	5020	5020	5020	2
392	20241025	121500	41628855	5080	5080	5080	5080	0
393	20241025	121400	41628855	5080	5080	5080	5080	0
394	20241025	121300	41628855	5080	5080	5080	5080	0
395	20241025	121200	41628855	5080	5020	5080	5020	3
396	20241025	121100	41613675	5020	5020	5020	5020	0
397	20241025	121000	41613675	5020	5020	5020	5020	0
398	20241025	120900	41613675	5020	5020	5020	5020	0
399	20241025	120800	41613675	5020	5020	5020	5020	29
400	20241025	120700	41468095	5090	5020	5090	5020	82
401	20241025	120600	41050965	5000	5000	5000	5000	0
402	20241025	120500	41050965	5000	5000	5000	5000	0
403	20241025	120400	41050965	5000	5000	5000	5000	0
404	20241025	120300	41050965	5000	5000	5000	5000	0
405	20241025	120200	41050965	5000	5000	5000	5000	0
406	20241025	120100	41050965	5000	5010	5010	5000	61
407	20241025	120000	40745855	5060	5060	5060	5060	0
408	20241025	115900	40745855	5060	5060	5060	5060	0
409	20241025	115800	40745855	5060	5060	5060	5060	0
410	20241025	115700	40745855	5060	5060	5060	5060	0
411	20241025	115600	40745855	5060	5030	5060	5030	296
412	20241025	115500	39248125	5050	5050	5050	5050	0
413	20241025	115400	39248125	5050	5050	5050	5050	0
414	20241025	115300	39248125	5050	5050	5050	5050	0
415	20241025	115200	39248125	5050	5050	5050	5050	0
416	20241025	115100	39248125	5050	5050	5050	5050	0
417	20241025	115000	39248125	5050	5050	5050	5050	284
418	20241025	114900	37813925	5030	5030	5030	5030	0
419	20241025	114800	37813925	5030	5030	5030	5030	0
420	20241025	114700	37813925	5030	5030	5030	5030	0
421	20241025	114600	37813925	5030	5030	5030	5030	1
422	20241025	114500	37808895	5000	5000	5000	5000	0
423	20241025	114400	37808895	5000	5000	5000	5000	0
424	20241025	114300	37808895	5000	5000	5000	5000	0
425	20241025	114200	37808895	5000	5000	5000	5000	0
426	20241025	114100	37808895	5000	5000	5000	5000	0
427	20241025	114000	37808895	5000	5000	5000	5000	0
428	20241025	113900	37808895	5000	5000	5000	5000	0
429	20241025	113800	37808895	5000	5000	5000	5000	0
430	20241025	113700	37808895	5000	5000	5000	5000	0
431	20241025	113600	37808895	5000	5000	5000	5000	0
432	20241025	113500	37808895	5000	5000	5000	5000	0
433	20241025	113400	37808895	5000	5000	5000	5000	0
434	20241025	113300	37808895	5000	5000	5000	5000	0
435	20241025	113200	37808895	5000	5000	5000	5000	0
436	20241025	113100	37808895	5000	5000	5000	5000	0
437	20241025	113000	37808895	5000	5000	5000	5000	0
438	20241025	112900	37808895	5000	5000	5000	5000	0
439	20241025	112800	37808895	5000	5000	5000	5000	0
440	20241025	112700	37808895	5000	5000	5000	5000	0
441	20241025	112600	37808895	5000	5000	5000	5000	0
442	20241025	112500	37808895	5000	4985	5000	4985	45
443	20241025	112400	37583910	5000	5000	5000	5000	0
444	20241025	112300	37583910	5000	5000	5000	5000	0
445	20241025	112200	37583910	5000	5000	5000	5000	0
446	20241025	112100	37583910	5000	5000	5000	5000	0
447	20241025	112000	37583910	5000	5000	5000	5000	0
448	20241025	111900	37583910	5000	4985	5000	4985	58
449	20241025	111800	37293925	4975	4975	4975	4975	0
450	20241025	111700	37293925	4975	4975	4975	4975	0
451	20241025	111600	37293925	4975	4975	4975	4975	0
452	20241025	111500	37293925	4975	4975	4975	4975	0
453	20241025	111400	37293925	4975	4975	4975	4975	0
454	20241025	111300	37293925	4975	4975	4975	4975	0
455	20241025	111200	37293925	4975	4975	4975	4975	0
456	20241025	111100	37293925	4975	4975	4975	4975	0
457	20241025	111000	37293925	4975	4975	4975	4975	15
458	20241025	110900	37219300	5000	5000	5000	5000	0
459	20241025	110800	37219300	5000	5000	5000	5000	0
460	20241025	110700	37219300	5000	5000	5000	5000	0
461	20241025	110600	37219300	5000	5000	5000	5000	0
462	20241025	110500	37219300	5000	5000	5000	5000	0
463	20241025	110400	37219300	5000	5000	5000	5000	0
464	20241025	110300	37219300	5000	5000	5000	5000	0
465	20241025	110200	37219300	5000	4975	5000	4975	18
466	20241025	110100	37129325	4955	4955	4955	4955	0
467	20241025	110000	37129325	4955	4955	4955	4955	0
468	20241025	105900	37129325	4955	4955	4955	4955	0
469	20241025	105800	37129325	4955	4955	4955	4955	0
470	20241025	105700	37129325	4955	4955	4955	4955	0
471	20241025	105600	37129325	4955	4955	4955	4955	0
472	20241025	105500	37129325	4955	4955	4955	4955	0
473	20241025	105400	37129325	4955	4955	4955	4955	0
474	20241025	105300	37129325	4955	4955	4955	4955	0
475	20241025	105200	37129325	4955	4955	4955	4955	0
476	20241025	105100	37129325	4955	4955	4955	4955	0
477	20241025	105000	37129325	4955	4955	4955	4955	0
478	20241025	104900	37129325	4955	4955	4955	4955	0
479	20241025	104800	37129325	4955	4955	4955	4955	0
480	20241025	104700	37129325	4955	4960	4960	4955	175
481	20241025	104600	36261700	4965	4965	4965	4965	0
482	20241025	104500	36261700	4965	4965	4965	4965	0
483	20241025	104400	36261700	4965	4965	4965	4965	0
484	20241025	104300	36261700	4965	4965	4965	4965	0
485	20241025	104200	36261700	4965	4965	4965	4965	0
486	20241025	104100	36261700	4965	4965	4965	4965	0
487	20241025	104000	36261700	4965	4965	4965	4965	0
488	20241025	103900	36261700	4965	4965	4965	4965	0
489	20241025	103800	36261700	4965	4965	4965	4965	2
490	20241025	103700	36251770	4965	4965	4965	4965	0
491	20241025	103600	36251770	4965	4965	4965	4965	0
492	20241025	103500	36251770	4965	4965	4965	4965	0
493	20241025	103400	36251770	4965	4965	4965	4965	0
494	20241025	103300	36251770	4965	4965	4965	4965	0
495	20241025	103200	36251770	4965	4965	4965	4965	0
496	20241025	103100	36251770	4965	4965	4965	4965	6
497	20241025	103000	36221980	4955	4965	4965	4955	492
498	20241025	102900	33781860	4970	4970	4970	4970	0
499	20241025	102800	33781860	4970	4970	4970	4970	0
500	20241025	102700	33781860	4970	4970	4975	4970	21
501	20241025	102600	33677455	4970	4970	4970	4970	0
502	20241025	102500	33677455	4970	4970	4970	4970	19
503	20241025	102400	33583025	4970	4970	4970	4970	0
504	20241025	102300	33583025	4970	4970	4970	4970	0
505	20241025	102200	33583025	4970	4970	4970	4970	0
506	20241025	102100	33583025	4970	4970	4970	4970	0
507	20241025	102000	33583025	4970	4970	4970	4970	2
508	20241025	101900	33573085	4970	4970	4970	4970	0
509	20241025	101800	33573085	4970	4970	4970	4970	0
510	20241025	101700	33573085	4970	4970	4970	4970	0
511	20241025	101600	33573085	4970	4970	4970	4970	6
512	20241025	101500	33543265	4955	4955	4955	4955	0
513	20241025	101400	33543265	4955	4955	4955	4955	0
514	20241025	101300	33543265	4955	4955	4955	4955	0
515	20241025	101200	33543265	4955	4955	4955	4955	0
516	20241025	101100	33543265	4955	4955	4955	4955	0
517	20241025	101000	33543265	4955	4955	4955	4955	0
518	20241025	100900	33543265	4955	4955	4955	4955	0
519	20241025	100800	33543265	4955	4955	4955	4955	0
520	20241025	100700	33543265	4955	4955	4955	4955	0
521	20241025	100600	33543265	4955	4955	4955	4955	0
522	20241025	100500	33543265	4955	4955	4955	4955	0
523	20241025	100400	33543265	4955	4955	4955	4955	0
524	20241025	100300	33543265	4955	4955	4955	4955	0
525	20241025	100200	33543265	4955	4955	4955	4955	0
526	20241025	100100	33543265	4955	4955	4955	4955	0
527	20241025	100000	33543265	4955	4955	4955	4955	0
528	20241025	095900	33543265	4955	4955	4955	4955	1
529	20241025	095800	33538310	4950	4950	4950	4950	49
530	20241025	095700	33295760	4940	4940	4940	4940	0
531	20241025	095600	33295760	4940	4940	4940	4940	15
532	20241025	095500	33221660	4940	4940	4940	4940	212
533	20241025	095400	32174380	4940	4940	4940	4940	0
534	20241025	095300	32174380	4940	4940	4940	4940	200
535	20241025	095200	31186380	4930	4960	4960	4930	25
536	20241025	095100	31062840	4960	4970	4970	4960	256
537	20241025	095000	29792645	4975	4985	4990	4975	625
538	20241025	094900	26678890	4990	4990	4990	4990	0
539	20241025	094800	26678890	4990	4990	4990	4990	35
540	20241025	094700	26504240	4990	4990	4990	4990	0
541	20241025	094600	26504240	4990	4990	4990	4990	0
542	20241025	094500	26504240	4990	4990	4990	4990	0
543	20241025	094400	26504240	4990	4990	4990	4990	0
544	20241025	094300	26504240	4990	4990	4990	4990	1
545	20241025	094200	26499250	4990	4990	4990	4990	0
546	20241025	094100	26499250	4990	4990	4990	4990	0
547	20241025	094000	26499250	4990	4990	4990	4990	104
548	20241025	093900	25980290	5000	5000	5000	5000	0
549	20241025	093800	25980290	5000	5000	5000	5000	5
550	20241025	093700	25955290	4990	4990	4990	4990	0
551	20241025	093600	25955290	4990	4990	4990	4990	0
552	20241025	093500	25955290	4990	4990	4990	4990	0
553	20241025	093400	25955290	4990	4990	4990	4990	1
554	20241025	093300	25950300	4980	4980	4980	4980	0
555	20241025	093200	25950300	4980	4980	4980	4980	0
556	20241025	093100	25950300	4980	4980	4980	4980	0
557	20241025	093000	25950300	4980	4980	4980	4980	0
558	20241025	092900	25950300	4980	4990	4990	4980	48
559	20241025	092800	25711020	4990	4990	4990	4990	0
560	20241025	092700	25711020	4990	4990	4990	4990	0
561	20241025	092600	25711020	4990	4990	4990	4990	0
562	20241025	092500	25711020	4990	4990	4990	4990	0
563	20241025	092400	25711020	4990	4990	4990	4990	0
564	20241025	092300	25711020	4990	4990	4990	4990	0
565	20241025	092200	25711020	4990	5000	5000	4990	1440
566	20241025	092100	18513510	5000	5000	5000	5000	0
567	20241025	092000	18513510	5000	5000	5000	5000	0
568	20241025	091900	18513510	5000	5020	5020	5000	3324
569	20241025	091800	1870030	5030	5030	5030	5030	0
570	20241025	091700	1870030	5030	5030	5030	5030	0
571	20241025	091600	1870030	5030	5030	5030	5030	4
572	20241025	091500	1849910	5010	5010	5010	5010	0
573	20241025	091400	1849910	5010	5010	5010	5010	0
574	20241025	091300	1849910	5010	5010	5010	5010	0
575	20241025	091200	1849910	5010	5010	5010	5010	0
576	20241025	091100	1849910	5010	5010	5010	5010	0
577	20241025	091000	1849910	5010	5010	5010	5010	0
578	20241025	090900	1849910	5010	5010	5010	5010	0
579	20241025	090800	1849910	5010	5010	5010	5010	0
580	20241025	090700	1849910	5010	5010	5010	5010	0
581	20241025	090600	1849910	5010	5010	5010	5010	0
582	20241025	090500	1849910	5010	5010	5010	5010	0
583	20241025	090400	1849910	5010	5010	5010	5010	0
584	20241025	090300	1849910	5010	5010	5010	5010	41
585	20241025	090200	1644500	5060	5060	5060	5060	0
586	20241025	090100	1644500	5060	5060	5060	5060	0
587	20241025	090000	1644500	5060	5060	5060	5060	325