KissMeData/045340/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192900	127206330	5040	5040	5040	5040	567
3	20241010	192800	127206330	5040	5040	5040	5040	0
4	20241010	192700	127206330	5040	5040	5040	5040	0
5	20241010	192600	127206330	5040	5040	5040	5040	0
6	20241010	192500	127206330	5040	5040	5040	5040	0
7	20241010	192400	127206330	5040	5040	5040	5040	0
8	20241010	192300	127206330	5040	5040	5040	5040	0
9	20241010	192200	127206330	5040	5040	5040	5040	0
10	20241010	192100	127206330	5040	5040	5040	5040	0
11	20241010	192000	127206330	5040	5040	5040	5040	0
12	20241010	191900	127206330	5040	5040	5040	5040	0
13	20241010	191800	127206330	5040	5040	5040	5040	0
14	20241010	191700	127206330	5040	5040	5040	5040	0
15	20241010	191600	127206330	5040	5040	5040	5040	0
16	20241010	191500	127206330	5040	5040	5040	5040	0
17	20241010	191400	127206330	5040	5040	5040	5040	0
18	20241010	191300	127206330	5040	5040	5040	5040	0
19	20241010	191200	127206330	5040	5040	5040	5040	0
20	20241010	191100	127206330	5040	5040	5040	5040	0
21	20241010	191000	127206330	5040	5040	5040	5040	0
22	20241010	190900	127206330	5040	5040	5040	5040	0
23	20241010	190800	127206330	5040	5040	5040	5040	0
24	20241010	190700	127206330	5040	5040	5040	5040	0
25	20241010	190600	127206330	5040	5040	5040	5040	0
26	20241010	190500	127206330	5040	5040	5040	5040	0
27	20241010	190400	127206330	5040	5040	5040	5040	0
28	20241010	190300	127206330	5040	5040	5040	5040	0
29	20241010	190200	127206330	5040	5040	5040	5040	0
30	20241010	190100	127206330	5040	5040	5040	5040	0
31	20241010	190000	127206330	5040	5040	5040	5040	0
32	20241010	185900	127206330	5040	5040	5040	5040	567
33	20241010	185800	127206330	5040	5040	5040	5040	0
34	20241010	185700	127206330	5040	5040	5040	5040	0
35	20241010	185600	127206330	5040	5040	5040	5040	0
36	20241010	185500	127206330	5040	5040	5040	5040	0
37	20241010	185400	127206330	5040	5040	5040	5040	0
38	20241010	185300	127206330	5040	5040	5040	5040	0
39	20241010	185200	127206330	5040	5040	5040	5040	0
40	20241010	185100	127206330	5040	5040	5040	5040	0
41	20241010	185000	127206330	5040	5040	5040	5040	0
42	20241010	184900	127206330	5040	5040	5040	5040	0
43	20241010	184800	127206330	5040	5040	5040	5040	0
44	20241010	184700	127206330	5040	5040	5040	5040	0
45	20241010	184600	127206330	5040	5040	5040	5040	0
46	20241010	184500	127206330	5040	5040	5040	5040	0
47	20241010	184400	127206330	5040	5040	5040	5040	0
48	20241010	184300	127206330	5040	5040	5040	5040	0
49	20241010	184200	127206330	5040	5040	5040	5040	0
50	20241010	184100	127206330	5040	5040	5040	5040	0
51	20241010	184000	127206330	5040	5040	5040	5040	0
52	20241010	183900	127206330	5040	5040	5040	5040	0
53	20241010	183800	127206330	5040	5040	5040	5040	0
54	20241010	183700	127206330	5040	5040	5040	5040	0
55	20241010	183600	127206330	5040	5040	5040	5040	0
56	20241010	183500	127206330	5040	5040	5040	5040	0
57	20241010	183400	127206330	5040	5040	5040	5040	0
58	20241010	183300	127206330	5040	5040	5040	5040	0
59	20241010	183200	127206330	5040	5040	5040	5040	0
60	20241010	183100	127206330	5040	5040	5040	5040	0
61	20241010	183000	127206330	5040	5040	5040	5040	0
62	20241010	182900	127206330	5040	5040	5040	5040	567
63	20241010	182800	127206330	5040	5040	5040	5040	0
64	20241010	182700	127206330	5040	5040	5040	5040	0
65	20241010	182600	127206330	5040	5040	5040	5040	0
66	20241010	182500	127206330	5040	5040	5040	5040	0
67	20241010	182400	127206330	5040	5040	5040	5040	0
68	20241010	182300	127206330	5040	5040	5040	5040	0
69	20241010	182200	127206330	5040	5040	5040	5040	0
70	20241010	182100	127206330	5040	5040	5040	5040	0
71	20241010	182000	127206330	5040	5040	5040	5040	0
72	20241010	181900	127206330	5040	5040	5040	5040	0
73	20241010	181800	127206330	5040	5040	5040	5040	0
74	20241010	181700	127206330	5040	5040	5040	5040	0
75	20241010	181600	127206330	5040	5040	5040	5040	0
76	20241010	181500	127206330	5040	5040	5040	5040	0
77	20241010	181400	127206330	5040	5040	5040	5040	0
78	20241010	181300	127206330	5040	5040	5040	5040	0
79	20241010	181200	127206330	5040	5040	5040	5040	0
80	20241010	181100	127206330	5040	5040	5040	5040	0
81	20241010	181000	127206330	5040	5040	5040	5040	0
82	20241010	180900	127206330	5040	5040	5040	5040	0
83	20241010	180800	127206330	5040	5040	5040	5040	0
84	20241010	180700	127206330	5040	5040	5040	5040	0
85	20241010	180600	127206330	5040	5040	5040	5040	0
86	20241010	180500	127206330	5040	5040	5040	5040	0
87	20241010	180400	127206330	5040	5040	5040	5040	0
88	20241010	180300	127206330	5040	5040	5040	5040	0
89	20241010	180200	127206330	5040	5040	5040	5040	0
90	20241010	180100	127206330	5040	5040	5040	5040	0
91	20241010	180000	127206330	5040	5040	5040	5040	0
92	20241010	175900	127206330	5040	5040	5040	5040	567
93	20241010	175800	127206330	5040	5040	5040	5040	0
94	20241010	175700	127206330	5040	5040	5040	5040	0
95	20241010	175600	127206330	5040	5040	5040	5040	0
96	20241010	175500	127206330	5040	5040	5040	5040	0
97	20241010	175400	127206330	5040	5040	5040	5040	0
98	20241010	175300	127206330	5040	5040	5040	5040	0
99	20241010	175200	127206330	5040	5040	5040	5040	0
100	20241010	175100	127206330	5040	5040	5040	5040	0
101	20241010	175000	127206330	5040	5040	5040	5040	0
102	20241010	174900	127206330	5040	5040	5040	5040	0
103	20241010	174800	127206330	5040	5040	5040	5040	0
104	20241010	174700	127206330	5040	5040	5040	5040	0
105	20241010	174600	127206330	5040	5040	5040	5040	0
106	20241010	174500	127206330	5040	5040	5040	5040	0
107	20241010	174400	127206330	5040	5040	5040	5040	0
108	20241010	174300	127206330	5040	5040	5040	5040	0
109	20241010	174200	127206330	5040	5040	5040	5040	0
110	20241010	174100	127206330	5040	5040	5040	5040	0
111	20241010	174000	127206330	5040	5040	5040	5040	0
112	20241010	173900	127206330	5040	5040	5040	5040	0
113	20241010	173800	127206330	5040	5040	5040	5040	0
114	20241010	173700	127206330	5040	5040	5040	5040	0
115	20241010	173600	127206330	5040	5040	5040	5040	0
116	20241010	173500	127206330	5040	5040	5040	5040	0
117	20241010	173400	127206330	5040	5040	5040	5040	0
118	20241010	173300	127206330	5040	5040	5040	5040	0
119	20241010	173200	127206330	5040	5040	5040	5040	0
120	20241010	173100	127206330	5040	5040	5040	5040	0
121	20241010	173000	127206330	5040	5040	5040	5040	0
122	20241010	172900	127206330	5040	5040	5040	5040	567
123	20241010	172800	127206330	5040	5040	5040	5040	0
124	20241010	172700	127206330	5040	5040	5040	5040	0
125	20241010	172600	127206330	5040	5040	5040	5040	0
126	20241010	172500	127206330	5040	5040	5040	5040	0
127	20241010	172400	127206330	5040	5040	5040	5040	0
128	20241010	172300	127206330	5040	5040	5040	5040	0
129	20241010	172200	127206330	5040	5040	5040	5040	0
130	20241010	172100	127206330	5040	5040	5040	5040	0
131	20241010	172000	127206330	5040	5040	5040	5040	0
132	20241010	171900	127206330	5040	5040	5040	5040	0
133	20241010	171800	127206330	5040	5040	5040	5040	0
134	20241010	171700	127206330	5040	5040	5040	5040	0
135	20241010	171600	127206330	5040	5040	5040	5040	0
136	20241010	171500	127206330	5040	5040	5040	5040	0
137	20241010	171400	127206330	5040	5040	5040	5040	0
138	20241010	171300	127206330	5040	5040	5040	5040	0
139	20241010	171200	127206330	5040	5040	5040	5040	0
140	20241010	171100	127206330	5040	5040	5040	5040	0
141	20241010	171000	127206330	5040	5040	5040	5040	0
142	20241010	170900	127206330	5040	5040	5040	5040	0
143	20241010	170800	127206330	5040	5040	5040	5040	0
144	20241010	170700	127206330	5040	5040	5040	5040	0
145	20241010	170600	127206330	5040	5040	5040	5040	0
146	20241010	170500	127206330	5040	5040	5040	5040	0
147	20241010	170400	127206330	5040	5040	5040	5040	0
148	20241010	170300	127206330	5040	5040	5040	5040	0
149	20241010	170200	127206330	5040	5040	5040	5040	0
150	20241010	170100	127206330	5040	5040	5040	5040	0
151	20241010	170000	127206330	5040	5040	5040	5040	0
152	20241010	165900	127206330	5040	5040	5040	5040	567
153	20241010	165800	127206330	5040	5040	5040	5040	0
154	20241010	165700	127206330	5040	5040	5040	5040	0
155	20241010	165600	127206330	5040	5040	5040	5040	0
156	20241010	165500	127206330	5040	5040	5040	5040	0
157	20241010	165400	127206330	5040	5040	5040	5040	0
158	20241010	165300	127206330	5040	5040	5040	5040	0
159	20241010	165200	127206330	5040	5040	5040	5040	0
160	20241010	165100	127206330	5040	5040	5040	5040	0
161	20241010	165000	127206330	5040	5040	5040	5040	0
162	20241010	164900	127206330	5040	5040	5040	5040	0
163	20241010	164800	127206330	5040	5040	5040	5040	0
164	20241010	164700	127206330	5040	5040	5040	5040	0
165	20241010	164600	127206330	5040	5040	5040	5040	0
166	20241010	164500	127206330	5040	5040	5040	5040	0
167	20241010	164400	127206330	5040	5040	5040	5040	0
168	20241010	164300	127206330	5040	5040	5040	5040	0
169	20241010	164200	127206330	5040	5040	5040	5040	0
170	20241010	164100	127206330	5040	5040	5040	5040	0
171	20241010	164000	127206330	5040	5040	5040	5040	0
172	20241010	163900	127206330	5040	5040	5040	5040	0
173	20241010	163800	127206330	5040	5040	5040	5040	0
174	20241010	163700	127206330	5040	5040	5040	5040	0
175	20241010	163600	127206330	5040	5040	5040	5040	0
176	20241010	163500	127206330	5040	5040	5040	5040	0
177	20241010	163400	127206330	5040	5040	5040	5040	0
178	20241010	163300	127206330	5040	5040	5040	5040	0
179	20241010	163200	127206330	5040	5040	5040	5040	0
180	20241010	163100	127206330	5040	5040	5040	5040	0
181	20241010	163000	127206330	5040	5040	5040	5040	0
182	20241010	162900	127206330	5040	5040	5040	5040	567
183	20241010	162800	127206330	5040	5040	5040	5040	0
184	20241010	162700	127206330	5040	5040	5040	5040	0
185	20241010	162600	127206330	5040	5040	5040	5040	0
186	20241010	162500	127206330	5040	5040	5040	5040	0
187	20241010	162400	127206330	5040	5040	5040	5040	0
188	20241010	162300	127206330	5040	5040	5040	5040	0
189	20241010	162200	127206330	5040	5040	5040	5040	0
190	20241010	162100	127206330	5040	5040	5040	5040	0
191	20241010	162000	127206330	5040	5040	5040	5040	0
192	20241010	161900	127206330	5040	5040	5040	5040	0
193	20241010	161800	127206330	5040	5040	5040	5040	0
194	20241010	161700	127206330	5040	5040	5040	5040	0
195	20241010	161600	127206330	5040	5040	5040	5040	0
196	20241010	161500	127206330	5040	5040	5040	5040	0
197	20241010	161400	127206330	5040	5040	5040	5040	0
198	20241010	161300	127206330	5040	5040	5040	5040	0
199	20241010	161200	127206330	5040	5040	5040	5040	0
200	20241010	161100	127206330	5040	5040	5040	5040	0
201	20241010	161000	127206330	5040	5040	5040	5040	0
202	20241010	160900	127206330	5040	5040	5040	5040	0
203	20241010	160800	127206330	5040	5040	5040	5040	0
204	20241010	160700	127206330	5040	5040	5040	5040	0
205	20241010	160600	127206330	5040	5040	5040	5040	0
206	20241010	160500	127206330	5040	5040	5040	5040	0
207	20241010	160400	127206330	5040	5040	5040	5040	0
208	20241010	160300	127206330	5040	5040	5040	5040	0
209	20241010	160200	127206330	5040	5040	5040	5040	0
210	20241010	160100	127206330	5040	5040	5040	5040	0
211	20241010	160000	127206330	5040	5040	5040	5040	0
212	20241010	155900	127206330	5040	5040	5040	5040	567
213	20241010	155800	127206330	5040	5040	5040	5040	0
214	20241010	155700	127206330	5040	5040	5040	5040	0
215	20241010	155600	127206330	5040	5040	5040	5040	0
216	20241010	155500	127206330	5040	5040	5040	5040	0
217	20241010	155400	127206330	5040	5040	5040	5040	0
218	20241010	155300	127206330	5040	5040	5040	5040	0
219	20241010	155200	127206330	5040	5040	5040	5040	0
220	20241010	155100	127206330	5040	5040	5040	5040	0
221	20241010	155000	127206330	5040	5040	5040	5040	0
222	20241010	154900	127206330	5040	5040	5040	5040	0
223	20241010	154800	127206330	5040	5040	5040	5040	0
224	20241010	154700	127206330	5040	5040	5040	5040	0
225	20241010	154600	127206330	5040	5040	5040	5040	0
226	20241010	154500	127206330	5040	5040	5040	5040	0
227	20241010	154400	127206330	5040	5040	5040	5040	0
228	20241010	154300	127206330	5040	5040	5040	5040	0
229	20241010	154200	127206330	5040	5040	5040	5040	0
230	20241010	154100	127206330	5040	5040	5040	5040	0
231	20241010	154000	127206330	5040	5040	5040	5040	0
232	20241010	153900	127206330	5040	5040	5040	5040	0
233	20241010	153800	127206330	5040	5040	5040	5040	0
234	20241010	153700	127206330	5040	5040	5040	5040	0
235	20241010	153600	127206330	5040	5040	5040	5040	0
236	20241010	153500	127206330	5040	5040	5040	5040	0
237	20241010	153400	127206330	5040	5040	5040	5040	0
238	20241010	153300	127206330	5040	5040	5040	5040	0
239	20241010	153200	127206330	5040	5040	5040	5040	0
240	20241010	153100	127206330	5040	5040	5040	5040	0
241	20241010	153000	127206330	5040	5040	5040	5040	567
242	20241010	152900	124348650	5050	5050	5050	5050	0
243	20241010	152800	124348650	5050	5050	5050	5050	0
244	20241010	152700	124348650	5050	5050	5050	5050	0
245	20241010	152600	124348650	5050	5050	5050	5050	0
246	20241010	152500	124348650	5050	5050	5050	5050	0
247	20241010	152400	124348650	5050	5050	5050	5050	0
248	20241010	152300	124348650	5050	5050	5050	5050	0
249	20241010	152200	124348650	5050	5050	5050	5050	0
250	20241010	152100	124348650	5050	5050	5050	5050	0
251	20241010	152000	124348650	5050	5050	5050	5050	0
252	20241010	151900	124348650	5050	5030	5050	5030	31
253	20241010	151800	124192700	5050	5050	5050	5030	42
254	20241010	151700	123981360	5050	5050	5050	5050	0
255	20241010	151600	123981360	5050	5050	5050	5050	0
256	20241010	151500	123981360	5050	5050	5050	5050	0
257	20241010	151400	123981360	5050	5050	5050	5050	0
258	20241010	151300	123981360	5050	5050	5050	5050	0
259	20241010	151200	123981360	5050	5050	5050	5050	0
260	20241010	151100	123981360	5050	5050	5050	5050	0
261	20241010	151000	123981360	5050	5030	5050	5030	50
262	20241010	150900	123729840	5040	5040	5040	5040	1
263	20241010	150800	123724800	5040	5040	5040	5040	0
264	20241010	150700	123724800	5040	5070	5070	5040	45
265	20241010	150600	123497320	5090	5090	5090	5090	1
266	20241010	150500	123492230	5060	5070	5070	5060	47
267	20241010	150400	123254390	5070	5070	5070	5070	4
268	20241010	150300	123234110	5090	5090	5090	5090	0
269	20241010	150200	123234110	5090	5060	5090	5060	26
270	20241010	150100	123102520	5060	5060	5060	5060	1
271	20241010	150000	123097460	5040	5040	5040	5040	519
272	20241010	145900	120481700	5040	5040	5040	5040	0
273	20241010	145800	120481700	5040	5040	5040	5040	9
274	20241010	145700	120436340	5040	5040	5040	5040	100
275	20241010	145600	119932340	5040	5040	5040	5040	0
276	20241010	145500	119932340	5040	5040	5040	5040	0
277	20241010	145400	119932340	5040	5040	5040	5040	0
278	20241010	145300	119932340	5040	5040	5040	5040	0
279	20241010	145200	119932340	5040	5040	5040	5040	0
280	20241010	145100	119932340	5040	5040	5040	5040	0
281	20241010	145000	119932340	5040	5040	5040	5040	0
282	20241010	144900	119932340	5040	5040	5040	5040	0
283	20241010	144800	119932340	5040	5040	5040	5040	0
284	20241010	144700	119932340	5040	5040	5040	5040	0
285	20241010	144600	119932340	5040	5040	5040	5040	0
286	20241010	144500	119932340	5040	5040	5040	5040	5
287	20241010	144400	119907140	5040	5040	5040	5040	0
288	20241010	144300	119907140	5040	5040	5040	5040	0
289	20241010	144200	119907140	5040	5040	5040	5040	1
290	20241010	144100	119902100	5040	5040	5040	5040	0
291	20241010	144000	119902100	5040	5040	5040	5040	0
292	20241010	143900	119902100	5040	5040	5040	5040	0
293	20241010	143800	119902100	5040	5040	5040	5040	10
294	20241010	143700	119851700	5040	5040	5040	5040	10
295	20241010	143600	119801300	5040	5040	5040	5040	0
296	20241010	143500	119801300	5040	5040	5040	5040	0
297	20241010	143400	119801300	5040	5040	5040	5040	0
298	20241010	143300	119801300	5040	5040	5040	5040	0
299	20241010	143200	119801300	5040	5040	5040	5040	0
300	20241010	143100	119801300	5040	5040	5040	5040	0
301	20241010	143000	119801300	5040	5040	5040	5040	1
302	20241010	142900	119796260	5040	5040	5040	5040	0
303	20241010	142800	119796260	5040	5040	5040	5040	0
304	20241010	142700	119796260	5040	5040	5040	5040	0
305	20241010	142600	119796260	5040	5040	5040	5040	1
306	20241010	142500	119791220	5040	5040	5040	5040	50
307	20241010	142400	119539220	5040	5040	5040	5040	0
308	20241010	142300	119539220	5040	5040	5040	5040	1
309	20241010	142200	119534180	5030	5030	5030	5030	0
310	20241010	142100	119534180	5030	5030	5030	5030	0
311	20241010	142000	119534180	5030	5030	5030	5030	10
312	20241010	141900	119483880	5040	5040	5040	5040	30
313	20241010	141800	119332680	5040	5040	5040	5040	0
314	20241010	141700	119332680	5040	5040	5040	5040	0
315	20241010	141600	119332680	5040	5040	5040	5040	0
316	20241010	141500	119332680	5040	5040	5040	5040	1
317	20241010	141400	119327640	5040	5040	5040	5040	0
318	20241010	141300	119327640	5040	5040	5040	5040	0
319	20241010	141200	119327640	5040	5040	5040	5040	0
320	20241010	141100	119327640	5040	5040	5040	5040	0
321	20241010	141000	119327640	5040	5040	5040	5040	139
322	20241010	140900	118627080	5040	5040	5040	5040	49
323	20241010	140800	118380120	5040	5040	5040	5040	0
324	20241010	140700	118380120	5040	5040	5040	5040	0
325	20241010	140600	118380120	5040	5040	5040	5040	0
326	20241010	140500	118380120	5040	5040	5040	5040	80
327	20241010	140400	117976920	5040	5040	5040	5040	0
328	20241010	140300	117976920	5040	5040	5040	5040	0
329	20241010	140200	117976920	5040	5040	5040	5040	200
330	20241010	140100	116968920	5040	5040	5040	5040	1
331	20241010	140000	116963880	5030	5030	5030	5030	392
332	20241010	135900	114992120	5030	5030	5030	5030	60
333	20241010	135800	114690320	5030	5030	5030	5030	0
334	20241010	135700	114690320	5030	5030	5030	5030	0
335	20241010	135600	114690320	5030	5030	5030	5030	0
336	20241010	135500	114690320	5030	5030	5030	5030	0
337	20241010	135400	114690320	5030	5030	5030	5030	0
338	20241010	135300	114690320	5030	5030	5030	5030	0
339	20241010	135200	114690320	5030	5030	5030	5030	0
340	20241010	135100	114690320	5030	5030	5030	5030	0
341	20241010	135000	114690320	5030	5030	5030	5030	0
342	20241010	134900	114690320	5030	5030	5030	5030	0
343	20241010	134800	114690320	5030	5030	5030	5030	1
344	20241010	134700	114685290	5020	5020	5020	5020	0
345	20241010	134600	114685290	5020	5020	5020	5020	0
346	20241010	134500	114685290	5020	5020	5020	5020	0
347	20241010	134400	114685290	5020	5020	5020	5020	0
348	20241010	134300	114685290	5020	5020	5020	5020	11
349	20241010	134200	114630070	5020	5020	5020	5020	0
350	20241010	134100	114630070	5020	5020	5020	5020	38
351	20241010	134000	114439310	5030	5030	5030	5030	0
352	20241010	133900	114439310	5030	5030	5030	5030	0
353	20241010	133800	114439310	5030	5030	5030	5030	0
354	20241010	133700	114439310	5030	5030	5030	5030	0
355	20241010	133600	114439310	5030	5030	5030	5030	0
356	20241010	133500	114439310	5030	5030	5030	5030	0
357	20241010	133400	114439310	5030	5030	5030	5030	0
358	20241010	133300	114439310	5030	5030	5030	5030	0
359	20241010	133200	114439310	5030	5030	5030	5030	0
360	20241010	133100	114439310	5030	5030	5030	5030	0
361	20241010	133000	114439310	5030	5030	5030	5030	0
362	20241010	132900	114439310	5030	5030	5030	5030	0
363	20241010	132800	114439310	5030	5030	5030	5030	0
364	20241010	132700	114439310	5030	5030	5030	5030	60
365	20241010	132600	114137510	5030	5030	5030	5030	1
366	20241010	132500	114132480	5020	5020	5020	5020	0
367	20241010	132400	114132480	5020	5020	5020	5020	1
368	20241010	132300	114127460	5030	5010	5030	5000	1001
369	20241010	132200	109114570	5040	5040	5040	5040	0
370	20241010	132100	109114570	5040	5040	5040	5040	0
371	20241010	132000	109114570	5040	5040	5040	5040	0
372	20241010	131900	109114570	5040	5040	5040	5040	0
373	20241010	131800	109114570	5040	5040	5040	5040	0
374	20241010	131700	109114570	5040	5040	5040	5040	0
375	20241010	131600	109114570	5040	5040	5040	5040	0
376	20241010	131500	109114570	5040	5040	5040	5040	50
377	20241010	131400	108862570	5040	5040	5040	5040	0
378	20241010	131300	108862570	5040	5040	5040	5040	0
379	20241010	131200	108862570	5040	5040	5040	5040	0
380	20241010	131100	108862570	5040	5040	5040	5040	0
381	20241010	131000	108862570	5040	5040	5040	5040	0
382	20241010	130900	108862570	5040	5040	5040	5040	2
383	20241010	130800	108852490	5040	5040	5040	5040	0
384	20241010	130700	108852490	5040	5040	5040	5040	0
385	20241010	130600	108852490	5040	5040	5040	5040	0
386	20241010	130500	108852490	5040	5050	5050	5000	3502
387	20241010	130400	91335880	5020	5020	5020	5020	0
388	20241010	130300	91335880	5020	5020	5020	5020	0
389	20241010	130200	91335880	5020	5020	5020	5020	0
390	20241010	130100	91335880	5020	5020	5020	5020	0
391	20241010	130000	91335880	5020	5020	5020	5020	1
392	20241010	125900	91330860	5040	5040	5040	5040	0
393	20241010	125800	91330860	5040	5040	5040	5040	0
394	20241010	125700	91330860	5040	5040	5040	5040	0
395	20241010	125600	91330860	5040	5040	5040	5040	500
396	20241010	125500	88810860	5060	5060	5060	5060	0
397	20241010	125400	88810860	5060	5060	5060	5060	0
398	20241010	125300	88810860	5060	5060	5060	5060	0
399	20241010	125200	88810860	5060	5060	5060	5060	0
400	20241010	125100	88810860	5060	5060	5060	5060	0
401	20241010	125000	88810860	5060	5060	5060	5060	1
402	20241010	124900	88805800	5020	5020	5020	5020	0
403	20241010	124800	88805800	5020	5020	5020	5020	0
404	20241010	124700	88805800	5020	5020	5020	5020	0
405	20241010	124600	88805800	5020	5020	5020	5020	0
406	20241010	124500	88805800	5020	5020	5020	5020	0
407	20241010	124400	88805800	5020	5020	5020	5020	1
408	20241010	124300	88800780	5060	5060	5060	5060	0
409	20241010	124200	88800780	5060	5060	5060	5060	0
410	20241010	124100	88800780	5060	5060	5060	5060	0
411	20241010	124000	88800780	5060	5060	5060	5060	0
412	20241010	123900	88800780	5060	5060	5060	5060	0
413	20241010	123800	88800780	5060	5060	5060	5060	0
414	20241010	123700	88800780	5060	5060	5060	5060	1
415	20241010	123600	88795720	5060	5050	5060	5050	1000
416	20241010	123500	83738090	5050	5030	5050	5030	11
417	20241010	123400	83682730	5030	5030	5030	5030	0
418	20241010	123300	83682730	5030	5030	5030	5030	10
419	20241010	123200	83632430	5030	5030	5030	5030	0
420	20241010	123100	83632430	5030	5030	5030	5030	0
421	20241010	123000	83632430	5030	5030	5030	5030	1
422	20241010	122900	83627400	5000	5000	5000	5000	0
423	20241010	122800	83627400	5000	5000	5000	5000	0
424	20241010	122700	83627400	5000	5030	5030	5000	3
425	20241010	122600	83612340	5030	5030	5030	5030	0
426	20241010	122500	83612340	5030	5030	5030	5030	0
427	20241010	122400	83612340	5030	5030	5030	5030	90
428	20241010	122300	83159640	5030	5030	5030	5030	0
429	20241010	122200	83159640	5030	5030	5030	5030	0
430	20241010	122100	83159640	5030	5030	5030	5030	1
431	20241010	122000	83154610	4990	5010	5010	4990	1918
432	20241010	121900	73578230	5030	5030	5030	5030	0
433	20241010	121800	73578230	5030	5030	5030	5030	2
434	20241010	121700	73568170	5030	5030	5030	5030	0
435	20241010	121600	73568170	5030	5030	5030	5030	4
436	20241010	121500	73548050	5030	5030	5030	5030	0
437	20241010	121400	73548050	5030	5030	5030	5030	0
438	20241010	121300	73548050	5030	5030	5030	5030	0
439	20241010	121200	73548050	5030	5030	5030	5030	0
440	20241010	121100	73548050	5030	5030	5030	5030	0
441	20241010	121000	73548050	5030	5030	5030	5030	0
442	20241010	120900	73548050	5030	5030	5030	5030	0
443	20241010	120800	73548050	5030	5030	5030	5030	0
444	20241010	120700	73548050	5030	5030	5030	5030	0
445	20241010	120600	73548050	5030	5030	5030	5030	0
446	20241010	120500	73548050	5030	5030	5030	5030	0
447	20241010	120400	73548050	5030	5000	5030	5000	76
448	20241010	120300	73167930	5000	5000	5000	5000	1080
449	20241010	120200	67767930	5030	5030	5030	5030	2
450	20241010	120100	67757870	5030	5030	5030	5030	0
451	20241010	120000	67757870	5030	5030	5030	5030	0
452	20241010	115900	67757870	5030	5030	5030	5030	1
453	20241010	115800	67752840	5000	5000	5000	5000	1
454	20241010	115700	67747840	5030	5030	5030	5030	0
455	20241010	115600	67747840	5030	5030	5030	5030	0
456	20241010	115500	67747840	5030	5030	5030	5030	0
457	20241010	115400	67747840	5030	5030	5030	5030	0
458	20241010	115300	67747840	5030	5030	5030	5030	0
459	20241010	115200	67747840	5030	5030	5030	5030	0
460	20241010	115100	67747840	5030	5030	5030	5030	0
461	20241010	115000	67747840	5030	5030	5030	5030	4
462	20241010	114900	67727720	5000	5000	5000	5000	0
463	20241010	114800	67727720	5000	5000	5000	5000	0
464	20241010	114700	67727720	5000	5000	5000	5000	17
465	20241010	114600	67642720	5030	5030	5030	5030	0
466	20241010	114500	67642720	5030	5030	5030	5030	0
467	20241010	114400	67642720	5030	5030	5030	5030	0
468	20241010	114300	67642720	5030	5030	5030	5030	5
469	20241010	114200	67617570	5030	5030	5030	5030	0
470	20241010	114100	67617570	5030	5030	5030	5030	0
471	20241010	114000	67617570	5030	5030	5030	5030	0
472	20241010	113900	67617570	5030	5030	5030	5030	0
473	20241010	113800	67617570	5030	5030	5030	5030	0
474	20241010	113700	67617570	5030	5030	5030	5030	20
475	20241010	113600	67516970	5030	5000	5030	5000	2
476	20241010	113500	67506940	5030	5010	5030	5010	5
477	20241010	113400	67481840	5020	5020	5020	5020	0
478	20241010	113300	67481840	5020	5020	5020	5020	0
479	20241010	113200	67481840	5020	5020	5020	5020	0
480	20241010	113100	67481840	5020	5020	5020	5020	0
481	20241010	113000	67481840	5020	5020	5020	5020	0
482	20241010	112900	67481840	5020	5020	5020	5020	0
483	20241010	112800	67481840	5020	5020	5020	5020	0
484	20241010	112700	67481840	5020	5020	5020	5020	0
485	20241010	112600	67481840	5020	5020	5020	5020	0
486	20241010	112500	67481840	5020	5020	5020	5020	0
487	20241010	112400	67481840	5020	5020	5020	5020	0
488	20241010	112300	67481840	5020	5020	5020	5020	100
489	20241010	112200	66979840	5020	5020	5020	5020	0
490	20241010	112100	66979840	5020	5020	5020	5020	0
491	20241010	112000	66979840	5020	5020	5020	5020	0
492	20241010	111900	66979840	5020	5020	5020	5020	0
493	20241010	111800	66979840	5020	5020	5020	5020	0
494	20241010	111700	66979840	5020	5020	5020	5020	0
495	20241010	111600	66979840	5020	5020	5020	5020	0
496	20241010	111500	66979840	5020	5020	5020	5020	0
497	20241010	111400	66979840	5020	5020	5020	5020	0
498	20241010	111300	66979840	5020	5020	5020	5020	0
499	20241010	111200	66979840	5020	5020	5020	5020	0
500	20241010	111100	66979840	5020	5020	5020	5020	0
501	20241010	111000	66979840	5020	5020	5020	5020	0
502	20241010	110900	66979840	5020	5020	5020	5020	0
503	20241010	110800	66979840	5020	5020	5020	5020	0
504	20241010	110700	66979840	5020	5020	5020	5020	0
505	20241010	110600	66979840	5020	5020	5020	5020	0
506	20241010	110500	66979840	5020	5020	5020	5020	0
507	20241010	110400	66979840	5020	5020	5020	5020	0
508	20241010	110300	66979840	5020	5020	5020	5020	0
509	20241010	110200	66979840	5020	5020	5020	5020	0
510	20241010	110100	66979840	5020	5020	5020	5020	0
511	20241010	110000	66979840	5020	5020	5020	5020	0
512	20241010	105900	66979840	5020	5020	5020	5020	41
513	20241010	105800	66774020	4995	4995	4995	4995	0
514	20241010	105700	66774020	4995	4995	4995	4995	108
515	20241010	105600	66234560	4995	4995	4995	4995	59
516	20241010	105500	65939855	5020	5020	5020	5020	0
517	20241010	105400	65939855	5020	5020	5020	5020	0
518	20241010	105300	65939855	5020	5020	5020	5020	100
519	20241010	105200	65437855	5020	5020	5020	5020	0
520	20241010	105100	65437855	5020	5020	5020	5020	0
521	20241010	105000	65437855	5020	5020	5020	5020	0
522	20241010	104900	65437855	5020	5010	5020	5010	123
523	20241010	104800	64820935	5020	5020	5020	5020	0
524	20241010	104700	64820935	5020	5020	5020	5020	0
525	20241010	104600	64820935	5020	5020	5020	5020	0
526	20241010	104500	64820935	5020	5020	5020	5020	0
527	20241010	104400	64820935	5020	5020	5020	5020	0
528	20241010	104300	64820935	5020	5020	5020	5020	1
529	20241010	104200	64815915	4990	4990	4990	4990	0
530	20241010	104100	64815915	4990	4990	4990	4990	3
531	20241010	104000	64800945	4980	5010	5010	4980	2800
532	20241010	103900	50829060	5060	5010	5060	5010	6
533	20241010	103800	50798950	5040	5040	5040	5040	0
534	20241010	103700	50798950	5040	5010	5040	5010	161
535	20241010	103600	49992310	5000	5010	5010	5000	158
536	20241010	103500	49200780	5010	5010	5010	5010	187
537	20241010	103400	48263910	5010	5040	5040	5010	90
538	20241010	103300	47812960	5060	5060	5060	5060	0
539	20241010	103200	47812960	5060	5060	5060	5060	0
540	20241010	103100	47812960	5060	5060	5060	5060	1
541	20241010	103000	47807900	5030	5030	5030	5030	0
542	20241010	102900	47807900	5030	5030	5030	5030	198
543	20241010	102800	46811960	5030	5030	5030	5030	90
544	20241010	102700	46359260	5060	5060	5060	5060	0
545	20241010	102600	46359260	5060	5060	5060	5060	0
546	20241010	102500	46359260	5060	5060	5060	5060	0
547	20241010	102400	46359260	5060	5060	5060	5060	0
548	20241010	102300	46359260	5060	5060	5060	5060	2
549	20241010	102200	46349140	5060	5060	5060	5060	0
550	20241010	102100	46349140	5060	5060	5060	5060	0
551	20241010	102000	46349140	5060	5060	5060	5060	0
552	20241010	101900	46349140	5060	5060	5060	5060	0
553	20241010	101800	46349140	5060	5060	5060	5060	201
554	20241010	101700	45332080	5090	5090	5090	5090	0
555	20241010	101600	45332080	5090	5090	5090	5090	50
556	20241010	101500	45077580	5090	5090	5090	5090	445
557	20241010	101400	42812530	5090	5090	5090	5090	0
558	20241010	101300	42812530	5090	5070	5090	5070	2
559	20241010	101200	42802370	5060	5090	5090	5060	6
560	20241010	101100	42771880	5090	5090	5090	5090	6
561	20241010	101000	42741340	5080	5090	5090	5080	302
562	20241010	100900	41204180	5090	5090	5090	5090	1
563	20241010	100800	41199090	5090	5090	5090	5090	0
564	20241010	100700	41199090	5090	5090	5090	5090	3
565	20241010	100600	41183820	5090	5090	5090	5090	0
566	20241010	100500	41183820	5090	5090	5090	5090	200
567	20241010	100400	40165820	5080	5080	5080	5080	1
568	20241010	100300	40160740	5090	5080	5090	5080	2
569	20241010	100200	40150570	5050	5050	5050	5050	0
570	20241010	100100	40150570	5050	5080	5090	5050	178
571	20241010	100000	39247720	5050	5050	5050	5050	48
572	20241010	095900	39005320	5050	5050	5050	5050	0
573	20241010	095800	39005320	5050	5050	5050	5050	0
574	20241010	095700	39005320	5050	5050	5050	5050	0
575	20241010	095600	39005320	5050	5050	5050	5050	1
576	20241010	095500	39000270	5030	5030	5030	5030	1
577	20241010	095400	38995240	5030	5030	5030	5030	0
578	20241010	095300	38995240	5030	5030	5030	5030	0
579	20241010	095200	38995240	5030	5030	5030	5030	0
580	20241010	095100	38995240	5030	5030	5030	5030	0
581	20241010	095000	38995240	5030	5030	5030	5030	1
582	20241010	094900	38990210	5050	5050	5050	5050	0
583	20241010	094800	38990210	5050	5050	5050	5050	0
584	20241010	094700	38990210	5050	5050	5050	5050	2
585	20241010	094600	38980110	5050	5030	5050	5030	8
586	20241010	094500	38939830	5040	5040	5040	5040	0
587	20241010	094400	38939830	5040	5010	5040	5010	23
588	20241010	094300	38823940	5040	5030	5050	5000	359
589	20241010	094200	37026290	5030	5030	5030	5030	3
590	20241010	094100	37011200	5030	5030	5030	5030	0
591	20241010	094000	37011200	5030	5010	5030	5010	1162
592	20241010	093900	31189540	5000	5000	5000	5000	0
593	20241010	093800	31189540	5000	5000	5000	5000	1
594	20241010	093700	31184540	5010	5010	5010	5010	2
595	20241010	093600	31174520	5000	5000	5000	5000	0
596	20241010	093500	31174520	5000	5000	5000	5000	0
597	20241010	093400	31174520	5000	5000	5000	5000	130
598	20241010	093300	30524520	5000	5000	5000	5000	0
599	20241010	093200	30524520	5000	5000	5000	5000	1
600	20241010	093100	30519520	5010	5050	5050	5010	64
601	20241010	093000	30198760	5010	5010	5010	5010	76
602	20241010	092900	29818000	5010	5010	5010	5010	3
603	20241010	092800	29802970	5010	5010	5010	5010	3
604	20241010	092700	29787940	5000	5000	5000	5000	1
605	20241010	092600	29782940	5010	5010	5010	5010	398
606	20241010	092500	27788960	5010	5010	5010	5010	2
607	20241010	092400	27778940	5010	5010	5010	5010	0
608	20241010	092300	27778940	5010	5010	5010	5010	519
609	20241010	092200	25178750	5050	5050	5050	5050	1
610	20241010	092100	25173700	5010	5010	5010	5010	1
611	20241010	092000	25168690	5000	5000	5000	5000	0
612	20241010	091900	25168690	5000	5000	5000	5000	7
613	20241010	091800	25133690	5000	5000	5000	5000	0
614	20241010	091700	25133690	5000	5000	5000	5000	0
615	20241010	091600	25133690	5000	5030	5030	5000	186
616	20241010	091500	24200720	5050	5050	5050	5050	0
617	20241010	091400	24200720	5050	5050	5050	5050	3
618	20241010	091300	24185570	5050	5050	5050	5050	1
619	20241010	091200	24180520	5000	5050	5050	5000	1948
620	20241010	091100	14387850	5050	5080	5080	5050	53
621	20241010	091000	14120170	5050	5050	5050	5050	1
622	20241010	090900	14115120	5050	5050	5050	5050	750
623	20241010	090800	10327620	5100	5080	5100	5080	1000
624	20241010	090700	5227640	5040	5040	5040	5040	0
625	20241010	090600	5227640	5040	5060	5060	5040	402
626	20241010	090500	3200830	5050	5050	5050	5050	0
627	20241010	090400	3200830	5050	5050	5050	5050	88
628	20241010	090300	2756430	5070	5070	5070	5070	0
629	20241010	090200	2756430	5070	5060	5070	5060	152
630	20241010	090100	1985810	5070	5070	5070	5070	0
631	20241010	090000	1985810	5070	5040	5070	5040	387