KissMeData/045340/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192900	75426985	5080	5080	5080	5080	423
3	20241018	192800	75426985	5080	5080	5080	5080	0
4	20241018	192700	75426985	5080	5080	5080	5080	0
5	20241018	192600	75426985	5080	5080	5080	5080	0
6	20241018	192500	75426985	5080	5080	5080	5080	0
7	20241018	192400	75426985	5080	5080	5080	5080	0
8	20241018	192300	75426985	5080	5080	5080	5080	0
9	20241018	192200	75426985	5080	5080	5080	5080	0
10	20241018	192100	75426985	5080	5080	5080	5080	0
11	20241018	192000	75426985	5080	5080	5080	5080	0
12	20241018	191900	75426985	5080	5080	5080	5080	0
13	20241018	191800	75426985	5080	5080	5080	5080	0
14	20241018	191700	75426985	5080	5080	5080	5080	0
15	20241018	191600	75426985	5080	5080	5080	5080	0
16	20241018	191500	75426985	5080	5080	5080	5080	0
17	20241018	191400	75426985	5080	5080	5080	5080	0
18	20241018	191300	75426985	5080	5080	5080	5080	0
19	20241018	191200	75426985	5080	5080	5080	5080	0
20	20241018	191100	75426985	5080	5080	5080	5080	0
21	20241018	191000	75426985	5080	5080	5080	5080	0
22	20241018	190900	75426985	5080	5080	5080	5080	0
23	20241018	190800	75426985	5080	5080	5080	5080	0
24	20241018	190700	75426985	5080	5080	5080	5080	0
25	20241018	190600	75426985	5080	5080	5080	5080	0
26	20241018	190500	75426985	5080	5080	5080	5080	0
27	20241018	190400	75426985	5080	5080	5080	5080	0
28	20241018	190300	75426985	5080	5080	5080	5080	0
29	20241018	190200	75426985	5080	5080	5080	5080	0
30	20241018	190100	75426985	5080	5080	5080	5080	0
31	20241018	190000	75426985	5080	5080	5080	5080	0
32	20241018	185900	75426985	5080	5080	5080	5080	423
33	20241018	185800	75426985	5080	5080	5080	5080	0
34	20241018	185700	75426985	5080	5080	5080	5080	0
35	20241018	185600	75426985	5080	5080	5080	5080	0
36	20241018	185500	75426985	5080	5080	5080	5080	0
37	20241018	185400	75426985	5080	5080	5080	5080	0
38	20241018	185300	75426985	5080	5080	5080	5080	0
39	20241018	185200	75426985	5080	5080	5080	5080	0
40	20241018	185100	75426985	5080	5080	5080	5080	0
41	20241018	185000	75426985	5080	5080	5080	5080	0
42	20241018	184900	75426985	5080	5080	5080	5080	0
43	20241018	184800	75426985	5080	5080	5080	5080	0
44	20241018	184700	75426985	5080	5080	5080	5080	0
45	20241018	184600	75426985	5080	5080	5080	5080	0
46	20241018	184500	75426985	5080	5080	5080	5080	0
47	20241018	184400	75426985	5080	5080	5080	5080	0
48	20241018	184300	75426985	5080	5080	5080	5080	0
49	20241018	184200	75426985	5080	5080	5080	5080	0
50	20241018	184100	75426985	5080	5080	5080	5080	0
51	20241018	184000	75426985	5080	5080	5080	5080	0
52	20241018	183900	75426985	5080	5080	5080	5080	0
53	20241018	183800	75426985	5080	5080	5080	5080	0
54	20241018	183700	75426985	5080	5080	5080	5080	0
55	20241018	183600	75426985	5080	5080	5080	5080	0
56	20241018	183500	75426985	5080	5080	5080	5080	0
57	20241018	183400	75426985	5080	5080	5080	5080	0
58	20241018	183300	75426985	5080	5080	5080	5080	0
59	20241018	183200	75426985	5080	5080	5080	5080	0
60	20241018	183100	75426985	5080	5080	5080	5080	0
61	20241018	183000	75426985	5080	5080	5080	5080	0
62	20241018	182900	75426985	5080	5080	5080	5080	423
63	20241018	182800	75426985	5080	5080	5080	5080	0
64	20241018	182700	75426985	5080	5080	5080	5080	0
65	20241018	182600	75426985	5080	5080	5080	5080	0
66	20241018	182500	75426985	5080	5080	5080	5080	0
67	20241018	182400	75426985	5080	5080	5080	5080	0
68	20241018	182300	75426985	5080	5080	5080	5080	0
69	20241018	182200	75426985	5080	5080	5080	5080	0
70	20241018	182100	75426985	5080	5080	5080	5080	0
71	20241018	182000	75426985	5080	5080	5080	5080	0
72	20241018	181900	75426985	5080	5080	5080	5080	0
73	20241018	181800	75426985	5080	5080	5080	5080	0
74	20241018	181700	75426985	5080	5080	5080	5080	0
75	20241018	181600	75426985	5080	5080	5080	5080	0
76	20241018	181500	75426985	5080	5080	5080	5080	0
77	20241018	181400	75426985	5080	5080	5080	5080	0
78	20241018	181300	75426985	5080	5080	5080	5080	0
79	20241018	181200	75426985	5080	5080	5080	5080	0
80	20241018	181100	75426985	5080	5080	5080	5080	0
81	20241018	181000	75426985	5080	5080	5080	5080	0
82	20241018	180900	75426985	5080	5080	5080	5080	0
83	20241018	180800	75426985	5080	5080	5080	5080	0
84	20241018	180700	75426985	5080	5080	5080	5080	0
85	20241018	180600	75426985	5080	5080	5080	5080	0
86	20241018	180500	75426985	5080	5080	5080	5080	0
87	20241018	180400	75426985	5080	5080	5080	5080	0
88	20241018	180300	75426985	5080	5080	5080	5080	0
89	20241018	180200	75426985	5080	5080	5080	5080	0
90	20241018	180100	75426985	5080	5080	5080	5080	0
91	20241018	180000	75426985	5080	5080	5080	5080	0
92	20241018	175900	75426985	5080	5080	5080	5080	423
93	20241018	175800	75426985	5080	5080	5080	5080	0
94	20241018	175700	75426985	5080	5080	5080	5080	0
95	20241018	175600	75426985	5080	5080	5080	5080	0
96	20241018	175500	75426985	5080	5080	5080	5080	0
97	20241018	175400	75426985	5080	5080	5080	5080	0
98	20241018	175300	75426985	5080	5080	5080	5080	0
99	20241018	175200	75426985	5080	5080	5080	5080	0
100	20241018	175100	75426985	5080	5080	5080	5080	0
101	20241018	175000	75426985	5080	5080	5080	5080	0
102	20241018	174900	75426985	5080	5080	5080	5080	0
103	20241018	174800	75426985	5080	5080	5080	5080	0
104	20241018	174700	75426985	5080	5080	5080	5080	0
105	20241018	174600	75426985	5080	5080	5080	5080	0
106	20241018	174500	75426985	5080	5080	5080	5080	0
107	20241018	174400	75426985	5080	5080	5080	5080	0
108	20241018	174300	75426985	5080	5080	5080	5080	0
109	20241018	174200	75426985	5080	5080	5080	5080	0
110	20241018	174100	75426985	5080	5080	5080	5080	0
111	20241018	174000	75426985	5080	5080	5080	5080	0
112	20241018	173900	75426985	5080	5080	5080	5080	0
113	20241018	173800	75426985	5080	5080	5080	5080	0
114	20241018	173700	75426985	5080	5080	5080	5080	0
115	20241018	173600	75426985	5080	5080	5080	5080	0
116	20241018	173500	75426985	5080	5080	5080	5080	0
117	20241018	173400	75426985	5080	5080	5080	5080	0
118	20241018	173300	75426985	5080	5080	5080	5080	0
119	20241018	173200	75426985	5080	5080	5080	5080	0
120	20241018	173100	75426985	5080	5080	5080	5080	0
121	20241018	173000	75426985	5080	5080	5080	5080	0
122	20241018	172900	75426985	5080	5080	5080	5080	423
123	20241018	172800	75426985	5080	5080	5080	5080	0
124	20241018	172700	75426985	5080	5080	5080	5080	0
125	20241018	172600	75426985	5080	5080	5080	5080	0
126	20241018	172500	75426985	5080	5080	5080	5080	0
127	20241018	172400	75426985	5080	5080	5080	5080	0
128	20241018	172300	75426985	5080	5080	5080	5080	0
129	20241018	172200	75426985	5080	5080	5080	5080	0
130	20241018	172100	75426985	5080	5080	5080	5080	0
131	20241018	172000	75426985	5080	5080	5080	5080	0
132	20241018	171900	75426985	5080	5080	5080	5080	0
133	20241018	171800	75426985	5080	5080	5080	5080	0
134	20241018	171700	75426985	5080	5080	5080	5080	0
135	20241018	171600	75426985	5080	5080	5080	5080	0
136	20241018	171500	75426985	5080	5080	5080	5080	0
137	20241018	171400	75426985	5080	5080	5080	5080	0
138	20241018	171300	75426985	5080	5080	5080	5080	0
139	20241018	171200	75426985	5080	5080	5080	5080	0
140	20241018	171100	75426985	5080	5080	5080	5080	0
141	20241018	171000	75426985	5080	5080	5080	5080	0
142	20241018	170900	75426985	5080	5080	5080	5080	0
143	20241018	170800	75426985	5080	5080	5080	5080	0
144	20241018	170700	75426985	5080	5080	5080	5080	0
145	20241018	170600	75426985	5080	5080	5080	5080	0
146	20241018	170500	75426985	5080	5080	5080	5080	0
147	20241018	170400	75426985	5080	5080	5080	5080	0
148	20241018	170300	75426985	5080	5080	5080	5080	0
149	20241018	170200	75426985	5080	5080	5080	5080	0
150	20241018	170100	75426985	5080	5080	5080	5080	0
151	20241018	170000	75426985	5080	5080	5080	5080	0
152	20241018	165900	75426985	5080	5080	5080	5080	423
153	20241018	165800	75426985	5080	5080	5080	5080	0
154	20241018	165700	75426985	5080	5080	5080	5080	0
155	20241018	165600	75426985	5080	5080	5080	5080	0
156	20241018	165500	75426985	5080	5080	5080	5080	0
157	20241018	165400	75426985	5080	5080	5080	5080	0
158	20241018	165300	75426985	5080	5080	5080	5080	0
159	20241018	165200	75426985	5080	5080	5080	5080	0
160	20241018	165100	75426985	5080	5080	5080	5080	0
161	20241018	165000	75426985	5080	5080	5080	5080	0
162	20241018	164900	75426985	5080	5080	5080	5080	0
163	20241018	164800	75426985	5080	5080	5080	5080	0
164	20241018	164700	75426985	5080	5080	5080	5080	0
165	20241018	164600	75426985	5080	5080	5080	5080	0
166	20241018	164500	75426985	5080	5080	5080	5080	0
167	20241018	164400	75426985	5080	5080	5080	5080	0
168	20241018	164300	75426985	5080	5080	5080	5080	0
169	20241018	164200	75426985	5080	5080	5080	5080	0
170	20241018	164100	75426985	5080	5080	5080	5080	0
171	20241018	164000	75426985	5080	5080	5080	5080	0
172	20241018	163900	75426985	5080	5080	5080	5080	0
173	20241018	163800	75426985	5080	5080	5080	5080	0
174	20241018	163700	75426985	5080	5080	5080	5080	0
175	20241018	163600	75426985	5080	5080	5080	5080	0
176	20241018	163500	75426985	5080	5080	5080	5080	0
177	20241018	163400	75426985	5080	5080	5080	5080	0
178	20241018	163300	75426985	5080	5080	5080	5080	0
179	20241018	163200	75426985	5080	5080	5080	5080	0
180	20241018	163100	75426985	5080	5080	5080	5080	0
181	20241018	163000	75426985	5080	5080	5080	5080	0
182	20241018	162900	75426985	5080	5080	5080	5080	423
183	20241018	162800	75426985	5080	5080	5080	5080	0
184	20241018	162700	75426985	5080	5080	5080	5080	0
185	20241018	162600	75426985	5080	5080	5080	5080	0
186	20241018	162500	75426985	5080	5080	5080	5080	0
187	20241018	162400	75426985	5080	5080	5080	5080	0
188	20241018	162300	75426985	5080	5080	5080	5080	0
189	20241018	162200	75426985	5080	5080	5080	5080	0
190	20241018	162100	75426985	5080	5080	5080	5080	0
191	20241018	162000	75426985	5080	5080	5080	5080	0
192	20241018	161900	75426985	5080	5080	5080	5080	0
193	20241018	161800	75426985	5080	5080	5080	5080	0
194	20241018	161700	75426985	5080	5080	5080	5080	0
195	20241018	161600	75426985	5080	5080	5080	5080	0
196	20241018	161500	75426985	5080	5080	5080	5080	0
197	20241018	161400	75426985	5080	5080	5080	5080	0
198	20241018	161300	75426985	5080	5080	5080	5080	0
199	20241018	161200	75426985	5080	5080	5080	5080	0
200	20241018	161100	75426985	5080	5080	5080	5080	0
201	20241018	161000	75426985	5080	5080	5080	5080	0
202	20241018	160900	75426985	5080	5080	5080	5080	0
203	20241018	160800	75426985	5080	5080	5080	5080	0
204	20241018	160700	75426985	5080	5080	5080	5080	0
205	20241018	160600	75426985	5080	5080	5080	5080	0
206	20241018	160500	75426985	5080	5080	5080	5080	0
207	20241018	160400	75426985	5080	5080	5080	5080	0
208	20241018	160300	75426985	5080	5080	5080	5080	0
209	20241018	160200	75426985	5080	5080	5080	5080	0
210	20241018	160100	75426985	5080	5080	5080	5080	0
211	20241018	160000	75426985	5080	5080	5080	5080	0
212	20241018	155900	75426985	5080	5080	5080	5080	423
213	20241018	155800	75426985	5080	5080	5080	5080	0
214	20241018	155700	75426985	5080	5080	5080	5080	0
215	20241018	155600	75426985	5080	5080	5080	5080	0
216	20241018	155500	75426985	5080	5080	5080	5080	0
217	20241018	155400	75426985	5080	5080	5080	5080	0
218	20241018	155300	75426985	5080	5080	5080	5080	0
219	20241018	155200	75426985	5080	5080	5080	5080	0
220	20241018	155100	75426985	5080	5080	5080	5080	0
221	20241018	155000	75426985	5080	5080	5080	5080	0
222	20241018	154900	75426985	5080	5080	5080	5080	0
223	20241018	154800	75426985	5080	5080	5080	5080	0
224	20241018	154700	75426985	5080	5080	5080	5080	0
225	20241018	154600	75426985	5080	5080	5080	5080	0
226	20241018	154500	75426985	5080	5080	5080	5080	0
227	20241018	154400	75426985	5080	5080	5080	5080	0
228	20241018	154300	75426985	5080	5080	5080	5080	0
229	20241018	154200	75426985	5080	5080	5080	5080	0
230	20241018	154100	75426985	5080	5080	5080	5080	0
231	20241018	154000	75426985	5080	5080	5080	5080	0
232	20241018	153900	75426985	5080	5080	5080	5080	0
233	20241018	153800	75426985	5080	5080	5080	5080	0
234	20241018	153700	75426985	5080	5080	5080	5080	0
235	20241018	153600	75426985	5080	5080	5080	5080	0
236	20241018	153500	75426985	5080	5080	5080	5080	0
237	20241018	153400	75426985	5080	5080	5080	5080	0
238	20241018	153300	75426985	5080	5080	5080	5080	0
239	20241018	153200	75426985	5080	5080	5080	5080	0
240	20241018	153100	75426985	5080	5080	5080	5080	0
241	20241018	153000	75426985	5080	5080	5080	5080	423
242	20241018	152900	73278145	5060	5060	5060	5060	0
243	20241018	152800	73278145	5060	5060	5060	5060	0
244	20241018	152700	73278145	5060	5060	5060	5060	0
245	20241018	152600	73278145	5060	5060	5060	5060	0
246	20241018	152500	73278145	5060	5060	5060	5060	0
247	20241018	152400	73278145	5060	5060	5060	5060	0
248	20241018	152300	73278145	5060	5060	5060	5060	0
249	20241018	152200	73278145	5060	5060	5060	5060	0
250	20241018	152100	73278145	5060	5060	5060	5060	0
251	20241018	152000	73278145	5060	5060	5060	5060	0
252	20241018	151900	73278145	5060	5060	5060	5050	120
253	20241018	151800	72670975	5070	5070	5070	5070	0
254	20241018	151700	72670975	5070	5070	5070	5070	0
255	20241018	151600	72670975	5070	5070	5070	5070	0
256	20241018	151500	72670975	5070	5070	5070	5070	0
257	20241018	151400	72670975	5070	5070	5070	5070	0
258	20241018	151300	72670975	5070	5060	5070	5060	11
259	20241018	151200	72615305	5020	5020	5020	5020	10
260	20241018	151100	72565105	5070	5070	5070	5070	0
261	20241018	151000	72565105	5070	5070	5070	5070	0
262	20241018	150900	72565105	5070	5070	5070	5070	0
263	20241018	150800	72565105	5070	5070	5070	5070	0
264	20241018	150700	72565105	5070	5070	5070	5070	0
265	20241018	150600	72565105	5070	5070	5070	5070	0
266	20241018	150500	72565105	5070	5070	5070	5070	0
267	20241018	150400	72565105	5070	5070	5070	5070	0
268	20241018	150300	72565105	5070	5070	5070	5070	0
269	20241018	150200	72565105	5070	5070	5070	5070	1
270	20241018	150100	72560035	5050	5050	5050	5050	1041
271	20241018	150000	67302985	5070	5070	5070	5070	0
272	20241018	145900	67302985	5070	5070	5070	5070	0
273	20241018	145800	67302985	5070	5070	5070	5070	0
274	20241018	145700	67302985	5070	5070	5070	5070	0
275	20241018	145600	67302985	5070	5070	5070	5070	0
276	20241018	145500	67302985	5070	5070	5070	5070	0
277	20241018	145400	67302985	5070	5070	5070	5070	0
278	20241018	145300	67302985	5070	5070	5070	5070	0
279	20241018	145200	67302985	5070	5060	5070	5060	2
280	20241018	145100	67292855	5050	5050	5050	5050	54
281	20241018	145000	67020155	5050	5050	5050	5050	1
282	20241018	144900	67015105	5020	5020	5020	5020	46
283	20241018	144800	66784185	5010	5010	5010	5010	149
284	20241018	144700	66037695	5010	5000	5010	5000	32
285	20241018	144600	65877685	5000	5000	5000	5000	1
286	20241018	144500	65872685	4970	4970	4970	4970	0
287	20241018	144400	65872685	4970	5000	5000	4970	999
288	20241018	144300	60892990	5020	5020	5020	5020	0
289	20241018	144200	60892990	5020	5020	5020	5020	0
290	20241018	144100	60892990	5020	5020	5020	5020	0
291	20241018	144000	60892990	5020	5020	5020	5020	0
292	20241018	143900	60892990	5020	5020	5020	5020	0
293	20241018	143800	60892990	5020	5020	5020	5020	0
294	20241018	143700	60892990	5020	5020	5020	5020	0
295	20241018	143600	60892990	5020	5020	5020	5020	0
296	20241018	143500	60892990	5020	5020	5020	5020	0
297	20241018	143400	60892990	5020	5020	5020	5020	0
298	20241018	143300	60892990	5020	5020	5020	5020	0
299	20241018	143200	60892990	5020	5020	5020	5020	0
300	20241018	143100	60892990	5020	5020	5020	5020	0
301	20241018	143000	60892990	5020	5020	5020	5020	0
302	20241018	142900	60892990	5020	5020	5020	5020	0
303	20241018	142800	60892990	5020	4995	5020	4970	2001
304	20241018	142700	50933010	5020	5020	5020	5020	0
305	20241018	142600	50933010	5020	5020	5020	5020	0
306	20241018	142500	50933010	5020	5020	5020	5020	0
307	20241018	142400	50933010	5020	5020	5020	5020	0
308	20241018	142300	50933010	5020	5020	5020	5020	0
309	20241018	142200	50933010	5020	5020	5020	5020	0
310	20241018	142100	50933010	5020	5020	5020	5020	0
311	20241018	142000	50933010	5020	5020	5020	5020	0
312	20241018	141900	50933010	5020	5020	5020	5020	0
313	20241018	141800	50933010	5020	4985	5020	4985	2
314	20241018	141700	50923005	5030	5020	5030	5020	4
315	20241018	141600	50902915	5020	5010	5020	5010	109
316	20241018	141500	50355815	5040	5040	5040	5040	0
317	20241018	141400	50355815	5040	5040	5040	5040	0
318	20241018	141300	50355815	5040	5040	5040	5040	0
319	20241018	141200	50355815	5040	5040	5040	5040	0
320	20241018	141100	50355815	5040	5040	5040	5040	0
321	20241018	141000	50355815	5040	5040	5040	5040	0
322	20241018	140900	50355815	5040	5040	5040	5040	0
323	20241018	140800	50355815	5040	5010	5040	4990	501
324	20241018	140700	47851220	5070	5070	5070	5070	0
325	20241018	140600	47851220	5070	5070	5070	5070	0
326	20241018	140500	47851220	5070	5070	5070	5070	0
327	20241018	140400	47851220	5070	5070	5070	5070	0
328	20241018	140300	47851220	5070	5070	5070	5070	0
329	20241018	140200	47851220	5070	5070	5070	5070	0
330	20241018	140100	47851220	5070	5070	5070	5070	0
331	20241018	140000	47851220	5070	5070	5070	5070	0
332	20241018	135900	47851220	5070	5070	5070	5070	0
333	20241018	135800	47851220	5070	5070	5070	5070	0
334	20241018	135700	47851220	5070	5070	5070	5070	0
335	20241018	135600	47851220	5070	5070	5070	5070	0
336	20241018	135500	47851220	5070	5070	5070	5070	0
337	20241018	135400	47851220	5070	5070	5070	5070	0
338	20241018	135300	47851220	5070	5070	5070	5070	0
339	20241018	135200	47851220	5070	5070	5070	5070	0
340	20241018	135100	47851220	5070	5070	5070	5070	0
341	20241018	135000	47851220	5070	5070	5070	5070	0
342	20241018	134900	47851220	5070	5070	5070	5070	0
343	20241018	134800	47851220	5070	5070	5070	5070	0
344	20241018	134700	47851220	5070	5070	5070	5070	0
345	20241018	134600	47851220	5070	5070	5070	5070	0
346	20241018	134500	47851220	5070	5070	5070	5070	0
347	20241018	134400	47851220	5070	5070	5070	5070	0
348	20241018	134300	47851220	5070	5070	5070	5070	0
349	20241018	134200	47851220	5070	5070	5070	5070	0
350	20241018	134100	47851220	5070	5070	5070	5070	0
351	20241018	134000	47851220	5070	5070	5070	5070	200
352	20241018	133900	46837220	5070	5060	5070	5060	263
353	20241018	133800	45504710	5060	5060	5060	5060	10
354	20241018	133700	45454110	5060	5060	5060	5060	0
355	20241018	133600	45454110	5060	5060	5060	5060	235
356	20241018	133500	44265010	5060	5060	5060	5060	0
357	20241018	133400	44265010	5060	5060	5060	5060	0
358	20241018	133300	44265010	5060	5060	5060	5060	0
359	20241018	133200	44265010	5060	5060	5060	5060	0
360	20241018	133100	44265010	5060	5060	5060	5060	0
361	20241018	133000	44265010	5060	5060	5060	5060	0
362	20241018	132900	44265010	5060	5060	5060	5060	0
363	20241018	132800	44265010	5060	5060	5060	5060	0
364	20241018	132700	44265010	5060	5020	5060	5020	201
365	20241018	132600	43255950	5060	5060	5060	5020	202
366	20241018	132500	42241830	5050	5050	5050	5050	0
367	20241018	132400	42241830	5050	5050	5050	5050	0
368	20241018	132300	42241830	5050	5050	5050	5050	0
369	20241018	132200	42241830	5050	5050	5050	5050	0
370	20241018	132100	42241830	5050	5050	5050	5050	0
371	20241018	132000	42241830	5050	5050	5050	5050	0
372	20241018	131900	42241830	5050	5050	5050	5050	0
373	20241018	131800	42241830	5050	5050	5050	5050	29
374	20241018	131700	42095380	5060	5060	5060	5060	0
375	20241018	131600	42095380	5060	5060	5060	5060	0
376	20241018	131500	42095380	5060	5060	5060	5060	0
377	20241018	131400	42095380	5060	5060	5060	5060	0
378	20241018	131300	42095380	5060	5060	5060	5060	0
379	20241018	131200	42095380	5060	5060	5060	5060	0
380	20241018	131100	42095380	5060	5060	5060	5060	0
381	20241018	131000	42095380	5060	5060	5060	5060	0
382	20241018	130900	42095380	5060	5060	5060	5060	0
383	20241018	130800	42095380	5060	5060	5060	5060	0
384	20241018	130700	42095380	5060	5060	5060	5060	1
385	20241018	130600	42090320	5020	5030	5030	5020	197
386	20241018	130500	41101330	5050	5050	5050	5050	100
387	20241018	130400	40596330	5050	5050	5050	5050	0
388	20241018	130300	40596330	5050	5050	5050	5050	0
389	20241018	130200	40596330	5050	5050	5050	5050	0
390	20241018	130100	40596330	5050	5050	5050	5050	0
391	20241018	130000	40596330	5050	5050	5050	5050	0
392	20241018	125900	40596330	5050	5050	5050	5050	0
393	20241018	125800	40596330	5050	5050	5050	5050	0
394	20241018	125700	40596330	5050	5050	5050	5050	0
395	20241018	125600	40596330	5050	5050	5050	5050	0
396	20241018	125500	40596330	5050	5050	5050	5050	0
397	20241018	125400	40596330	5050	5050	5050	5050	0
398	20241018	125300	40596330	5050	5050	5050	5050	0
399	20241018	125200	40596330	5050	5050	5050	5050	0
400	20241018	125100	40596330	5050	5050	5050	5050	0
401	20241018	125000	40596330	5050	5050	5050	5050	0
402	20241018	124900	40596330	5050	5050	5050	5050	0
403	20241018	124800	40596330	5050	5050	5050	5050	0
404	20241018	124700	40596330	5050	5050	5050	5050	0
405	20241018	124600	40596330	5050	5050	5050	5050	0
406	20241018	124500	40596330	5050	5050	5050	5050	0
407	20241018	124400	40596330	5050	5050	5050	5050	0
408	20241018	124300	40596330	5050	5050	5050	5050	6
409	20241018	124200	40566030	5050	5050	5050	5050	0
410	20241018	124100	40566030	5050	5050	5050	5050	0
411	20241018	124000	40566030	5050	5050	5050	5050	0
412	20241018	123900	40566030	5050	5050	5050	5050	0
413	20241018	123800	40566030	5050	5050	5050	5050	0
414	20241018	123700	40566030	5050	5050	5050	5050	0
415	20241018	123600	40566030	5050	5050	5050	5050	0
416	20241018	123500	40566030	5050	5050	5050	5050	0
417	20241018	123400	40566030	5050	5050	5050	5050	0
418	20241018	123300	40566030	5050	5050	5050	5050	0
419	20241018	123200	40566030	5050	5050	5050	5050	0
420	20241018	123100	40566030	5050	5050	5050	5050	0
421	20241018	123000	40566030	5050	5050	5050	5050	0
422	20241018	122900	40566030	5050	5050	5050	5050	0
423	20241018	122800	40566030	5050	5050	5050	5050	0
424	20241018	122700	40566030	5050	5040	5050	5040	16
425	20241018	122600	40485380	5040	5040	5040	5040	335
426	20241018	122500	38796980	5040	5040	5040	5040	1
427	20241018	122400	38791940	5030	5030	5030	5030	0
428	20241018	122300	38791940	5030	5030	5030	5030	0
429	20241018	122200	38791940	5030	5030	5030	5030	0
430	20241018	122100	38791940	5030	5030	5030	5030	100
431	20241018	122000	38288940	5030	5030	5030	5030	0
432	20241018	121900	38288940	5030	5030	5030	5030	0
433	20241018	121800	38288940	5030	5030	5030	5030	0
434	20241018	121700	38288940	5030	5030	5030	5030	2
435	20241018	121600	38278880	5030	5030	5030	5030	0
436	20241018	121500	38278880	5030	5030	5030	5030	1
437	20241018	121400	38273850	4995	5000	5000	4995	865
438	20241018	121300	33949230	5030	5030	5030	5030	0
439	20241018	121200	33949230	5030	5030	5030	5030	0
440	20241018	121100	33949230	5030	5030	5030	5030	0
441	20241018	121000	33949230	5030	5030	5030	5030	1
442	20241018	120900	33944200	5050	5050	5050	5050	0
443	20241018	120800	33944200	5050	5050	5050	5050	0
444	20241018	120700	33944200	5050	5050	5050	5050	0
445	20241018	120600	33944200	5050	5050	5050	5050	0
446	20241018	120500	33944200	5050	5050	5050	5050	0
447	20241018	120400	33944200	5050	5050	5050	5050	0
448	20241018	120300	33944200	5050	5010	5050	5010	11
449	20241018	120200	33889050	5050	5050	5050	5050	1
450	20241018	120100	33884000	5000	5010	5010	5000	200
451	20241018	120000	32883570	5050	5050	5050	5050	0
452	20241018	115900	32883570	5050	5050	5050	5050	0
453	20241018	115800	32883570	5050	5050	5050	5050	0
454	20241018	115700	32883570	5050	5050	5050	5050	0
455	20241018	115600	32883570	5050	5050	5050	5050	1
456	20241018	115500	32878520	5010	5010	5010	5010	0
457	20241018	115400	32878520	5010	5010	5010	5010	10
458	20241018	115300	32828420	5060	5060	5060	5060	0
459	20241018	115200	32828420	5060	5060	5060	5060	0
460	20241018	115100	32828420	5060	5060	5060	5060	0
461	20241018	115000	32828420	5060	5060	5060	5060	0
462	20241018	114900	32828420	5060	5060	5060	5060	0
463	20241018	114800	32828420	5060	5060	5060	5060	0
464	20241018	114700	32828420	5060	5060	5060	5060	0
465	20241018	114600	32828420	5060	5060	5060	5060	1
466	20241018	114500	32823360	5000	5020	5020	5000	400
467	20241018	114400	30819900	5070	5070	5070	5070	0
468	20241018	114300	30819900	5070	5070	5070	5070	0
469	20241018	114200	30819900	5070	5070	5070	5070	0
470	20241018	114100	30819900	5070	5070	5070	5070	0
471	20241018	114000	30819900	5070	5070	5070	5070	0
472	20241018	113900	30819900	5070	5070	5070	5070	0
473	20241018	113800	30819900	5070	5070	5070	5070	0
474	20241018	113700	30819900	5070	5070	5070	5070	0
475	20241018	113600	30819900	5070	5070	5070	5070	0
476	20241018	113500	30819900	5070	5070	5070	5070	0
477	20241018	113400	30819900	5070	5070	5070	5070	0
478	20241018	113300	30819900	5070	5070	5070	5070	0
479	20241018	113200	30819900	5070	5070	5070	5070	0
480	20241018	113100	30819900	5070	5070	5070	5070	0
481	20241018	113000	30819900	5070	5070	5070	5070	0
482	20241018	112900	30819900	5070	5040	5070	5040	498
483	20241018	112800	28299430	5040	5040	5040	5040	0
484	20241018	112700	28299430	5040	5040	5040	5040	0
485	20241018	112600	28299430	5040	5040	5040	5040	0
486	20241018	112500	28299430	5040	5040	5040	5040	0
487	20241018	112400	28299430	5040	5040	5040	5040	0
488	20241018	112300	28299430	5040	5040	5040	5040	0
489	20241018	112200	28299430	5040	5040	5040	5040	0
490	20241018	112100	28299430	5040	5040	5040	5040	0
491	20241018	112000	28299430	5040	5040	5040	5040	0
492	20241018	111900	28299430	5040	5040	5040	5040	0
493	20241018	111800	28299430	5040	5040	5040	5040	0
494	20241018	111700	28299430	5040	5040	5040	5040	0
495	20241018	111600	28299430	5040	5040	5040	5040	0
496	20241018	111500	28299430	5040	5040	5040	5040	0
497	20241018	111400	28299430	5040	5040	5040	5040	0
498	20241018	111300	28299430	5040	5040	5040	5040	0
499	20241018	111200	28299430	5040	5040	5040	5040	0
500	20241018	111100	28299430	5040	5040	5040	5040	0
501	20241018	111000	28299430	5040	5040	5040	5040	0
502	20241018	110900	28299430	5040	5040	5040	5040	0
503	20241018	110800	28299430	5040	5040	5040	5040	0
504	20241018	110700	28299430	5040	5040	5040	5040	0
505	20241018	110600	28299430	5040	5040	5040	5040	0
506	20241018	110500	28299430	5040	5040	5040	5040	500
507	20241018	110400	25779430	5010	5010	5010	5010	0
508	20241018	110300	25779430	5010	5010	5010	5010	2
509	20241018	110200	25769410	5050	5050	5050	5050	0
510	20241018	110100	25769410	5050	5050	5050	5050	0
511	20241018	110000	25769410	5050	5050	5050	5050	0
512	20241018	105900	25769410	5050	5050	5050	5050	0
513	20241018	105800	25769410	5050	5050	5050	5050	0
514	20241018	105700	25769410	5050	5050	5050	5050	0
515	20241018	105600	25769410	5050	5050	5050	5050	0
516	20241018	105500	25769410	5050	5050	5050	5050	0
517	20241018	105400	25769410	5050	5050	5050	5050	0
518	20241018	105300	25769410	5050	5040	5050	5040	500
519	20241018	105200	23245010	5040	5040	5040	5040	0
520	20241018	105100	23245010	5040	5040	5040	5040	1
521	20241018	105000	23239970	5030	5030	5030	5030	0
522	20241018	104900	23239970	5030	5030	5030	5030	1
523	20241018	104800	23234940	4995	4995	4995	4995	0
524	20241018	104700	23234940	4995	4995	4995	4995	0
525	20241018	104600	23234940	4995	4995	4995	4995	0
526	20241018	104500	23234940	4995	4995	4995	4995	0
527	20241018	104400	23234940	4995	4995	4995	4995	0
528	20241018	104300	23234940	4995	4995	4995	4995	0
529	20241018	104200	23234940	4995	4995	4995	4995	0
530	20241018	104100	23234940	4995	4995	4995	4995	0
531	20241018	104000	23234940	4995	4995	4995	4995	0
532	20241018	103900	23234940	4995	4995	4995	4995	2
533	20241018	103800	23224950	5030	5030	5030	5030	0
534	20241018	103700	23224950	5030	5030	5030	5030	0
535	20241018	103600	23224950	5030	5030	5030	5030	0
536	20241018	103500	23224950	5030	5030	5030	5030	0
537	20241018	103400	23224950	5030	5030	5030	5030	0
538	20241018	103300	23224950	5030	5030	5030	5030	0
539	20241018	103200	23224950	5030	5030	5030	5030	0
540	20241018	103100	23224950	5030	5030	5030	5030	0
541	20241018	103000	23224950	5030	5030	5030	5030	0
542	20241018	102900	23224950	5030	5030	5030	5030	0
543	20241018	102800	23224950	5030	5020	5030	5020	500
544	20241018	102700	20710650	5030	5030	5030	5030	0
545	20241018	102600	20710650	5030	5030	5030	5030	0
546	20241018	102500	20710650	5030	5030	5030	5030	0
547	20241018	102400	20710650	5030	5030	5030	5030	0
548	20241018	102300	20710650	5030	5030	5030	5030	0
549	20241018	102200	20710650	5030	5030	5030	5030	1
550	20241018	102100	20705620	4995	4995	4995	4995	0
551	20241018	102000	20705620	4995	5020	5020	4995	12
552	20241018	101900	20645430	5020	5020	5020	5020	100
553	20241018	101800	20143430	5020	5020	5020	5020	0
554	20241018	101700	20143430	5020	5020	5020	5020	0
555	20241018	101600	20143430	5020	5020	5020	5020	0
556	20241018	101500	20143430	5020	5020	5020	5020	0
557	20241018	101400	20143430	5020	5020	5020	5020	0
558	20241018	101300	20143430	5020	5020	5020	5020	0
559	20241018	101200	20143430	5020	5020	5020	5020	0
560	20241018	101100	20143430	5020	5020	5020	5020	0
561	20241018	101000	20143430	5020	5020	5020	5020	0
562	20241018	100900	20143430	5020	5020	5020	5020	0
563	20241018	100800	20143430	5020	5020	5020	5020	0
564	20241018	100700	20143430	5020	5020	5020	5020	0
565	20241018	100600	20143430	5020	4990	5020	4975	233
566	20241018	100500	18983470	4995	4995	4995	4995	168
567	20241018	100400	18144310	4995	4995	4995	4995	15
568	20241018	100300	18069385	5030	5030	5030	5030	0
569	20241018	100200	18069385	5030	5030	5030	5030	0
570	20241018	100100	18069385	5030	5030	5030	5030	0
571	20241018	100000	18069385	5030	5030	5030	5030	0
572	20241018	095900	18069385	5030	5030	5030	5030	0
573	20241018	095800	18069385	5030	5030	5030	5030	0
574	20241018	095700	18069385	5030	5030	5030	5030	0
575	20241018	095600	18069385	5030	5030	5030	5030	0
576	20241018	095500	18069385	5030	5030	5030	5030	0
577	20241018	095400	18069385	5030	5030	5030	5030	5
578	20241018	095300	18044235	5030	5030	5030	5030	1
579	20241018	095200	18039205	5030	5030	5030	5030	1
580	20241018	095100	18034175	4975	4975	4975	4975	0
581	20241018	095000	18034175	4975	4970	4975	4970	876
582	20241018	094900	13680325	4970	4975	4975	4970	1111
583	20241018	094800	8158110	4975	4975	4975	4975	0
584	20241018	094700	8158110	4975	4975	4975	4975	0
585	20241018	094600	8158110	4975	4975	4975	4975	0
586	20241018	094500	8158110	4975	5020	5020	4975	929
587	20241018	094400	3518020	5030	5030	5030	5030	2
588	20241018	094300	3507960	5040	5040	5040	5040	22
589	20241018	094200	3397080	5040	5040	5040	5040	11
590	20241018	094100	3341640	5040	5040	5040	5040	1
591	20241018	094000	3336600	5030	5030	5030	5030	0
592	20241018	093900	3336600	5030	5030	5030	5030	0
593	20241018	093800	3336600	5030	5030	5030	5030	1
594	20241018	093700	3331570	5040	5040	5040	5040	0
595	20241018	093600	3331570	5040	5040	5040	5040	0
596	20241018	093500	3331570	5040	5040	5040	5040	0
597	20241018	093400	3331570	5040	5040	5040	5040	0
598	20241018	093300	3331570	5040	5040	5040	5040	1
599	20241018	093200	3326530	5050	5050	5050	5050	0
600	20241018	093100	3326530	5050	5050	5050	5050	3
601	20241018	093000	3311380	5050	5050	5050	5050	0
602	20241018	092900	3311380	5050	5050	5050	5050	1
603	20241018	092800	3306330	5030	5030	5030	5030	0
604	20241018	092700	3306330	5030	5030	5030	5030	3
605	20241018	092600	3291240	5030	5030	5030	5030	0
606	20241018	092500	3291240	5030	5030	5030	5030	300
607	20241018	092400	1782240	5030	5030	5030	5030	0
608	20241018	092300	1782240	5030	5030	5030	5030	1
609	20241018	092200	1777210	5010	5010	5010	5010	0
610	20241018	092100	1777210	5010	5010	5010	5010	69
611	20241018	092000	1431520	5050	5050	5050	5050	0
612	20241018	091900	1431520	5050	5050	5050	5050	0
613	20241018	091800	1431520	5050	5050	5050	5050	0
614	20241018	091700	1431520	5050	5050	5050	5050	0
615	20241018	091600	1431520	5050	5050	5050	5050	0
616	20241018	091500	1431520	5050	5050	5050	5050	0
617	20241018	091400	1431520	5050	5050	5050	5050	0
618	20241018	091300	1431520	5050	5050	5050	5050	0
619	20241018	091200	1431520	5050	5050	5050	5050	0
620	20241018	091100	1431520	5050	5050	5050	5050	0
621	20241018	091000	1431520	5050	5050	5050	5050	0
622	20241018	090900	1431520	5050	5050	5050	5050	10
623	20241018	090800	1381020	5050	5050	5050	5050	0
624	20241018	090700	1381020	5050	5050	5050	5050	0
625	20241018	090600	1381020	5050	5050	5050	5050	0
626	20241018	090500	1381020	5050	5050	5050	5050	0
627	20241018	090400	1381020	5050	5050	5050	5050	0
628	20241018	090300	1381020	5050	5050	5050	5050	1
629	20241018	090200	1375970	5040	5020	5040	5000	233
630	20241018	090100	207880	5070	5070	5070	5070	0
631	20241018	090000	207880	5070	5070	5080	5070	41