KissMeData/045340/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193000	48892230	5090	5090	5090	5090	53
3	20241011	192900	48892230	5090	5090	5090	5090	0
4	20241011	192800	48892230	5090	5090	5090	5090	0
5	20241011	192700	48892230	5090	5090	5090	5090	0
6	20241011	192600	48892230	5090	5090	5090	5090	0
7	20241011	192500	48892230	5090	5090	5090	5090	0
8	20241011	192400	48892230	5090	5090	5090	5090	0
9	20241011	192300	48892230	5090	5090	5090	5090	0
10	20241011	192200	48892230	5090	5090	5090	5090	0
11	20241011	192100	48892230	5090	5090	5090	5090	0
12	20241011	192000	48892230	5090	5090	5090	5090	0
13	20241011	191900	48892230	5090	5090	5090	5090	0
14	20241011	191800	48892230	5090	5090	5090	5090	0
15	20241011	191700	48892230	5090	5090	5090	5090	0
16	20241011	191600	48892230	5090	5090	5090	5090	0
17	20241011	191500	48892230	5090	5090	5090	5090	0
18	20241011	191400	48892230	5090	5090	5090	5090	0
19	20241011	191300	48892230	5090	5090	5090	5090	0
20	20241011	191200	48892230	5090	5090	5090	5090	0
21	20241011	191100	48892230	5090	5090	5090	5090	0
22	20241011	191000	48892230	5090	5090	5090	5090	0
23	20241011	190900	48892230	5090	5090	5090	5090	0
24	20241011	190800	48892230	5090	5090	5090	5090	0
25	20241011	190700	48892230	5090	5090	5090	5090	0
26	20241011	190600	48892230	5090	5090	5090	5090	0
27	20241011	190500	48892230	5090	5090	5090	5090	0
28	20241011	190400	48892230	5090	5090	5090	5090	0
29	20241011	190300	48892230	5090	5090	5090	5090	0
30	20241011	190200	48892230	5090	5090	5090	5090	0
31	20241011	190100	48892230	5090	5090	5090	5090	0
32	20241011	190000	48892230	5090	5090	5090	5090	53
33	20241011	185900	48892230	5090	5090	5090	5090	0
34	20241011	185800	48892230	5090	5090	5090	5090	0
35	20241011	185700	48892230	5090	5090	5090	5090	0
36	20241011	185600	48892230	5090	5090	5090	5090	0
37	20241011	185500	48892230	5090	5090	5090	5090	0
38	20241011	185400	48892230	5090	5090	5090	5090	0
39	20241011	185300	48892230	5090	5090	5090	5090	0
40	20241011	185200	48892230	5090	5090	5090	5090	0
41	20241011	185100	48892230	5090	5090	5090	5090	0
42	20241011	185000	48892230	5090	5090	5090	5090	0
43	20241011	184900	48892230	5090	5090	5090	5090	0
44	20241011	184800	48892230	5090	5090	5090	5090	0
45	20241011	184700	48892230	5090	5090	5090	5090	0
46	20241011	184600	48892230	5090	5090	5090	5090	0
47	20241011	184500	48892230	5090	5090	5090	5090	0
48	20241011	184400	48892230	5090	5090	5090	5090	0
49	20241011	184300	48892230	5090	5090	5090	5090	0
50	20241011	184200	48892230	5090	5090	5090	5090	0
51	20241011	184100	48892230	5090	5090	5090	5090	0
52	20241011	184000	48892230	5090	5090	5090	5090	0
53	20241011	183900	48892230	5090	5090	5090	5090	0
54	20241011	183800	48892230	5090	5090	5090	5090	0
55	20241011	183700	48892230	5090	5090	5090	5090	0
56	20241011	183600	48892230	5090	5090	5090	5090	0
57	20241011	183500	48892230	5090	5090	5090	5090	0
58	20241011	183400	48892230	5090	5090	5090	5090	0
59	20241011	183300	48892230	5090	5090	5090	5090	0
60	20241011	183200	48892230	5090	5090	5090	5090	0
61	20241011	183100	48892230	5090	5090	5090	5090	0
62	20241011	183000	48892230	5090	5090	5090	5090	53
63	20241011	182900	48892230	5090	5090	5090	5090	0
64	20241011	182800	48892230	5090	5090	5090	5090	0
65	20241011	182700	48892230	5090	5090	5090	5090	0
66	20241011	182600	48892230	5090	5090	5090	5090	0
67	20241011	182500	48892230	5090	5090	5090	5090	0
68	20241011	182400	48892230	5090	5090	5090	5090	0
69	20241011	182300	48892230	5090	5090	5090	5090	0
70	20241011	182200	48892230	5090	5090	5090	5090	0
71	20241011	182100	48892230	5090	5090	5090	5090	0
72	20241011	182000	48892230	5090	5090	5090	5090	0
73	20241011	181900	48892230	5090	5090	5090	5090	0
74	20241011	181800	48892230	5090	5090	5090	5090	0
75	20241011	181700	48892230	5090	5090	5090	5090	0
76	20241011	181600	48892230	5090	5090	5090	5090	0
77	20241011	181500	48892230	5090	5090	5090	5090	0
78	20241011	181400	48892230	5090	5090	5090	5090	0
79	20241011	181300	48892230	5090	5090	5090	5090	0
80	20241011	181200	48892230	5090	5090	5090	5090	0
81	20241011	181100	48892230	5090	5090	5090	5090	0
82	20241011	181000	48892230	5090	5090	5090	5090	0
83	20241011	180900	48892230	5090	5090	5090	5090	0
84	20241011	180800	48892230	5090	5090	5090	5090	0
85	20241011	180700	48892230	5090	5090	5090	5090	0
86	20241011	180600	48892230	5090	5090	5090	5090	0
87	20241011	180500	48892230	5090	5090	5090	5090	0
88	20241011	180400	48892230	5090	5090	5090	5090	0
89	20241011	180300	48892230	5090	5090	5090	5090	0
90	20241011	180200	48892230	5090	5090	5090	5090	0
91	20241011	180100	48892230	5090	5090	5090	5090	0
92	20241011	180000	48892230	5090	5090	5090	5090	53
93	20241011	175900	48892230	5090	5090	5090	5090	0
94	20241011	175800	48892230	5090	5090	5090	5090	0
95	20241011	175700	48892230	5090	5090	5090	5090	0
96	20241011	175600	48892230	5090	5090	5090	5090	0
97	20241011	175500	48892230	5090	5090	5090	5090	0
98	20241011	175400	48892230	5090	5090	5090	5090	0
99	20241011	175300	48892230	5090	5090	5090	5090	0
100	20241011	175200	48892230	5090	5090	5090	5090	0
101	20241011	175100	48892230	5090	5090	5090	5090	0
102	20241011	175000	48892230	5090	5090	5090	5090	0
103	20241011	174900	48892230	5090	5090	5090	5090	0
104	20241011	174800	48892230	5090	5090	5090	5090	0
105	20241011	174700	48892230	5090	5090	5090	5090	0
106	20241011	174600	48892230	5090	5090	5090	5090	0
107	20241011	174500	48892230	5090	5090	5090	5090	0
108	20241011	174400	48892230	5090	5090	5090	5090	0
109	20241011	174300	48892230	5090	5090	5090	5090	0
110	20241011	174200	48892230	5090	5090	5090	5090	0
111	20241011	174100	48892230	5090	5090	5090	5090	0
112	20241011	174000	48892230	5090	5090	5090	5090	0
113	20241011	173900	48892230	5090	5090	5090	5090	0
114	20241011	173800	48892230	5090	5090	5090	5090	0
115	20241011	173700	48892230	5090	5090	5090	5090	0
116	20241011	173600	48892230	5090	5090	5090	5090	0
117	20241011	173500	48892230	5090	5090	5090	5090	0
118	20241011	173400	48892230	5090	5090	5090	5090	0
119	20241011	173300	48892230	5090	5090	5090	5090	0
120	20241011	173200	48892230	5090	5090	5090	5090	0
121	20241011	173100	48892230	5090	5090	5090	5090	0
122	20241011	173000	48892230	5090	5090	5090	5090	53
123	20241011	172900	48892230	5090	5090	5090	5090	0
124	20241011	172800	48892230	5090	5090	5090	5090	0
125	20241011	172700	48892230	5090	5090	5090	5090	0
126	20241011	172600	48892230	5090	5090	5090	5090	0
127	20241011	172500	48892230	5090	5090	5090	5090	0
128	20241011	172400	48892230	5090	5090	5090	5090	0
129	20241011	172300	48892230	5090	5090	5090	5090	0
130	20241011	172200	48892230	5090	5090	5090	5090	0
131	20241011	172100	48892230	5090	5090	5090	5090	0
132	20241011	172000	48892230	5090	5090	5090	5090	0
133	20241011	171900	48892230	5090	5090	5090	5090	0
134	20241011	171800	48892230	5090	5090	5090	5090	0
135	20241011	171700	48892230	5090	5090	5090	5090	0
136	20241011	171600	48892230	5090	5090	5090	5090	0
137	20241011	171500	48892230	5090	5090	5090	5090	0
138	20241011	171400	48892230	5090	5090	5090	5090	0
139	20241011	171300	48892230	5090	5090	5090	5090	0
140	20241011	171200	48892230	5090	5090	5090	5090	0
141	20241011	171100	48892230	5090	5090	5090	5090	0
142	20241011	171000	48892230	5090	5090	5090	5090	0
143	20241011	170900	48892230	5090	5090	5090	5090	0
144	20241011	170800	48892230	5090	5090	5090	5090	0
145	20241011	170700	48892230	5090	5090	5090	5090	0
146	20241011	170600	48892230	5090	5090	5090	5090	0
147	20241011	170500	48892230	5090	5090	5090	5090	0
148	20241011	170400	48892230	5090	5090	5090	5090	0
149	20241011	170300	48892230	5090	5090	5090	5090	0
150	20241011	170200	48892230	5090	5090	5090	5090	0
151	20241011	170100	48892230	5090	5090	5090	5090	0
152	20241011	170000	48892230	5090	5090	5090	5090	53
153	20241011	165900	48892230	5090	5090	5090	5090	0
154	20241011	165800	48892230	5090	5090	5090	5090	0
155	20241011	165700	48892230	5090	5090	5090	5090	0
156	20241011	165600	48892230	5090	5090	5090	5090	0
157	20241011	165500	48892230	5090	5090	5090	5090	0
158	20241011	165400	48892230	5090	5090	5090	5090	0
159	20241011	165300	48892230	5090	5090	5090	5090	0
160	20241011	165200	48892230	5090	5090	5090	5090	0
161	20241011	165100	48892230	5090	5090	5090	5090	0
162	20241011	165000	48892230	5090	5090	5090	5090	0
163	20241011	164900	48892230	5090	5090	5090	5090	0
164	20241011	164800	48892230	5090	5090	5090	5090	0
165	20241011	164700	48892230	5090	5090	5090	5090	0
166	20241011	164600	48892230	5090	5090	5090	5090	0
167	20241011	164500	48892230	5090	5090	5090	5090	0
168	20241011	164400	48892230	5090	5090	5090	5090	0
169	20241011	164300	48892230	5090	5090	5090	5090	0
170	20241011	164200	48892230	5090	5090	5090	5090	0
171	20241011	164100	48892230	5090	5090	5090	5090	0
172	20241011	164000	48892230	5090	5090	5090	5090	0
173	20241011	163900	48892230	5090	5090	5090	5090	0
174	20241011	163800	48892230	5090	5090	5090	5090	0
175	20241011	163700	48892230	5090	5090	5090	5090	0
176	20241011	163600	48892230	5090	5090	5090	5090	0
177	20241011	163500	48892230	5090	5090	5090	5090	0
178	20241011	163400	48892230	5090	5090	5090	5090	0
179	20241011	163300	48892230	5090	5090	5090	5090	0
180	20241011	163200	48892230	5090	5090	5090	5090	0
181	20241011	163100	48892230	5090	5090	5090	5090	0
182	20241011	163000	48892230	5090	5090	5090	5090	53
183	20241011	162900	48892230	5090	5090	5090	5090	0
184	20241011	162800	48892230	5090	5090	5090	5090	0
185	20241011	162700	48892230	5090	5090	5090	5090	0
186	20241011	162600	48892230	5090	5090	5090	5090	0
187	20241011	162500	48892230	5090	5090	5090	5090	0
188	20241011	162400	48892230	5090	5090	5090	5090	0
189	20241011	162300	48892230	5090	5090	5090	5090	0
190	20241011	162200	48892230	5090	5090	5090	5090	0
191	20241011	162100	48892230	5090	5090	5090	5090	0
192	20241011	162000	48892230	5090	5090	5090	5090	0
193	20241011	161900	48892230	5090	5090	5090	5090	0
194	20241011	161800	48892230	5090	5090	5090	5090	0
195	20241011	161700	48892230	5090	5090	5090	5090	0
196	20241011	161600	48892230	5090	5090	5090	5090	0
197	20241011	161500	48892230	5090	5090	5090	5090	0
198	20241011	161400	48892230	5090	5090	5090	5090	0
199	20241011	161300	48892230	5090	5090	5090	5090	0
200	20241011	161200	48892230	5090	5090	5090	5090	0
201	20241011	161100	48892230	5090	5090	5090	5090	0
202	20241011	161000	48892230	5090	5090	5090	5090	0
203	20241011	160900	48892230	5090	5090	5090	5090	0
204	20241011	160800	48892230	5090	5090	5090	5090	0
205	20241011	160700	48892230	5090	5090	5090	5090	0
206	20241011	160600	48892230	5090	5090	5090	5090	0
207	20241011	160500	48892230	5090	5090	5090	5090	0
208	20241011	160400	48892230	5090	5090	5090	5090	0
209	20241011	160300	48892230	5090	5090	5090	5090	0
210	20241011	160200	48892230	5090	5090	5090	5090	0
211	20241011	160100	48892230	5090	5090	5090	5090	0
212	20241011	160000	48892230	5090	5090	5090	5090	53
213	20241011	155900	48892230	5090	5090	5090	5090	0
214	20241011	155800	48892230	5090	5090	5090	5090	0
215	20241011	155700	48892230	5090	5090	5090	5090	0
216	20241011	155600	48892230	5090	5090	5090	5090	0
217	20241011	155500	48892230	5090	5090	5090	5090	0
218	20241011	155400	48892230	5090	5090	5090	5090	0
219	20241011	155300	48892230	5090	5090	5090	5090	0
220	20241011	155200	48892230	5090	5090	5090	5090	0
221	20241011	155100	48892230	5090	5090	5090	5090	0
222	20241011	155000	48892230	5090	5090	5090	5090	0
223	20241011	154900	48892230	5090	5090	5090	5090	0
224	20241011	154800	48892230	5090	5090	5090	5090	0
225	20241011	154700	48892230	5090	5090	5090	5090	0
226	20241011	154600	48892230	5090	5090	5090	5090	0
227	20241011	154500	48892230	5090	5090	5090	5090	0
228	20241011	154400	48892230	5090	5090	5090	5090	0
229	20241011	154300	48892230	5090	5090	5090	5090	0
230	20241011	154200	48892230	5090	5090	5090	5090	0
231	20241011	154100	48892230	5090	5090	5090	5090	0
232	20241011	154000	48892230	5090	5090	5090	5090	0
233	20241011	153900	48892230	5090	5090	5090	5090	0
234	20241011	153800	48892230	5090	5090	5090	5090	0
235	20241011	153700	48892230	5090	5090	5090	5090	0
236	20241011	153600	48892230	5090	5090	5090	5090	0
237	20241011	153500	48892230	5090	5090	5090	5090	0
238	20241011	153400	48892230	5090	5090	5090	5090	0
239	20241011	153300	48892230	5090	5090	5090	5090	0
240	20241011	153200	48892230	5090	5090	5090	5090	0
241	20241011	153100	48892230	5090	5090	5090	5090	0
242	20241011	153000	48892230	5090	5090	5090	5090	106
243	20241011	152900	48622460	5050	5050	5050	5050	0
244	20241011	152800	48622460	5050	5050	5050	5050	0
245	20241011	152700	48622460	5050	5050	5050	5050	0
246	20241011	152600	48622460	5050	5050	5050	5050	0
247	20241011	152500	48622460	5050	5050	5050	5050	0
248	20241011	152400	48622460	5050	5050	5050	5050	0
249	20241011	152300	48622460	5050	5050	5050	5050	0
250	20241011	152200	48622460	5050	5050	5050	5050	0
251	20241011	152100	48622460	5050	5050	5050	5050	0
252	20241011	152000	48622460	5050	5050	5050	5050	0
253	20241011	151900	48622460	5050	5050	5050	5050	228
254	20241011	151800	47471060	5050	5050	5050	5050	152
255	20241011	151700	46703460	5050	5050	5050	5050	119
256	20241011	151600	46102510	5050	5050	5050	5050	0
257	20241011	151500	46102510	5050	5040	5050	5040	2
258	20241011	151400	46092420	5050	5050	5050	5050	0
259	20241011	151300	46092420	5050	5050	5050	5050	0
260	20241011	151200	46092420	5050	5050	5050	5050	0
261	20241011	151100	46092420	5050	5050	5050	5050	0
262	20241011	151000	46092420	5050	5050	5050	5050	1
263	20241011	150900	46087370	5030	5030	5030	5030	1
264	20241011	150800	46082340	5050	5050	5050	5050	0
265	20241011	150700	46082340	5050	5050	5050	5050	0
266	20241011	150600	46082340	5050	5050	5050	5050	0
267	20241011	150500	46082340	5050	5050	5050	5050	0
268	20241011	150400	46082340	5050	5050	5050	5050	0
269	20241011	150300	46082340	5050	5050	5050	5050	0
270	20241011	150200	46082340	5050	5050	5050	5050	30
271	20241011	150100	45930840	5050	5050	5050	5050	0
272	20241011	150000	45930840	5050	5050	5050	5050	0
273	20241011	145900	45930840	5050	5050	5050	5050	1
274	20241011	145800	45925790	5040	5040	5040	5040	60
275	20241011	145700	45623390	5050	5050	5050	5050	0
276	20241011	145600	45623390	5050	5050	5050	5050	0
277	20241011	145500	45623390	5050	5050	5050	5050	0
278	20241011	145400	45623390	5050	5050	5050	5050	184
279	20241011	145300	44694190	5050	5050	5050	5050	0
280	20241011	145200	44694190	5050	5050	5050	5050	0
281	20241011	145100	44694190	5050	5040	5050	5040	8
282	20241011	145000	44653860	5050	5050	5050	5050	0
283	20241011	144900	44653860	5050	5050	5050	5050	0
284	20241011	144800	44653860	5050	5050	5050	5050	0
285	20241011	144700	44653860	5050	5050	5050	5050	0
286	20241011	144600	44653860	5050	5050	5050	5050	0
287	20241011	144500	44653860	5050	5050	5050	5050	0
288	20241011	144400	44653860	5050	5050	5050	5050	0
289	20241011	144300	44653860	5050	5050	5050	5050	0
290	20241011	144200	44653860	5050	5050	5050	5050	6
291	20241011	144100	44623560	5050	5040	5050	5040	8
292	20241011	144000	44583230	5050	5050	5050	5050	0
293	20241011	143900	44583230	5050	5050	5050	5050	0
294	20241011	143800	44583230	5050	5050	5050	5050	0
295	20241011	143700	44583230	5050	5050	5050	5050	4
296	20241011	143600	44563030	5050	5050	5050	5050	0
297	20241011	143500	44563030	5050	5050	5050	5050	0
298	20241011	143400	44563030	5050	5050	5050	5050	0
299	20241011	143300	44563030	5050	5050	5050	5050	0
300	20241011	143200	44563030	5050	5050	5050	5050	0
301	20241011	143100	44563030	5050	5050	5050	5050	0
302	20241011	143000	44563030	5050	5050	5050	5050	0
303	20241011	142900	44563030	5050	5050	5050	5050	0
304	20241011	142800	44563030	5050	5050	5050	5050	1
305	20241011	142700	44557980	5050	5050	5050	5050	0
306	20241011	142600	44557980	5050	5050	5050	5050	0
307	20241011	142500	44557980	5050	5050	5050	5050	0
308	20241011	142400	44557980	5050	5050	5050	5050	0
309	20241011	142300	44557980	5050	5050	5050	5050	0
310	20241011	142200	44557980	5050	5050	5050	5050	0
311	20241011	142100	44557980	5050	5050	5050	5050	30
312	20241011	142000	44406480	5050	5050	5050	5050	0
313	20241011	141900	44406480	5050	5050	5050	5050	0
314	20241011	141800	44406480	5050	5050	5050	5050	0
315	20241011	141700	44406480	5050	5050	5050	5050	0
316	20241011	141600	44406480	5050	5050	5050	5050	0
317	20241011	141500	44406480	5050	5050	5050	5050	10
318	20241011	141400	44355980	5050	5050	5050	5050	0
319	20241011	141300	44355980	5050	5050	5050	5050	0
320	20241011	141200	44355980	5050	5050	5050	5050	0
321	20241011	141100	44355980	5050	5050	5050	5050	0
322	20241011	141000	44355980	5050	5050	5050	5050	0
323	20241011	140900	44355980	5050	5050	5050	5050	0
324	20241011	140800	44355980	5050	5050	5050	5050	0
325	20241011	140700	44355980	5050	5050	5050	5050	0
326	20241011	140600	44355980	5050	5050	5050	5050	0
327	20241011	140500	44355980	5050	5050	5050	5050	0
328	20241011	140400	44355980	5050	5050	5050	5050	0
329	20241011	140300	44355980	5050	5050	5050	5050	0
330	20241011	140200	44355980	5050	5050	5050	5050	0
331	20241011	140100	44355980	5050	5050	5050	5050	0
332	20241011	140000	44355980	5050	5050	5050	5050	0
333	20241011	135900	44355980	5050	5050	5050	5050	0
334	20241011	135800	44355980	5050	5050	5050	5050	0
335	20241011	135700	44355980	5050	5050	5050	5050	0
336	20241011	135600	44355980	5050	5050	5050	5050	0
337	20241011	135500	44355980	5050	5050	5050	5050	0
338	20241011	135400	44355980	5050	5050	5050	5050	0
339	20241011	135300	44355980	5050	5050	5050	5050	0
340	20241011	135200	44355980	5050	5050	5050	5050	0
341	20241011	135100	44355980	5050	5050	5050	5050	0
342	20241011	135000	44355980	5050	5050	5050	5050	0
343	20241011	134900	44355980	5050	5050	5050	5050	0
344	20241011	134800	44355980	5050	5050	5050	5050	0
345	20241011	134700	44355980	5050	5050	5050	5050	0
346	20241011	134600	44355980	5050	5050	5050	5050	0
347	20241011	134500	44355980	5050	5050	5050	5050	0
348	20241011	134400	44355980	5050	5050	5050	5050	0
349	20241011	134300	44355980	5050	5050	5050	5050	0
350	20241011	134200	44355980	5050	5030	5050	5030	5
351	20241011	134100	44330810	5050	5050	5050	5050	0
352	20241011	134000	44330810	5050	5050	5050	5050	0
353	20241011	133900	44330810	5050	5050	5050	5050	0
354	20241011	133800	44330810	5050	5050	5050	5050	0
355	20241011	133700	44330810	5050	5050	5050	5050	0
356	20241011	133600	44330810	5050	5050	5050	5050	0
357	20241011	133500	44330810	5050	5050	5050	5050	0
358	20241011	133400	44330810	5050	5050	5050	5050	0
359	20241011	133300	44330810	5050	5050	5050	5050	0
360	20241011	133200	44330810	5050	5050	5050	5050	0
361	20241011	133100	44330810	5050	5050	5050	5050	257
362	20241011	133000	43032960	5060	5060	5060	5060	0
363	20241011	132900	43032960	5060	5060	5060	5060	0
364	20241011	132800	43032960	5060	5060	5060	5060	0
365	20241011	132700	43032960	5060	5060	5060	5060	0
366	20241011	132600	43032960	5060	5060	5060	5060	0
367	20241011	132500	43032960	5060	5060	5060	5060	0
368	20241011	132400	43032960	5060	5060	5060	5060	0
369	20241011	132300	43032960	5060	5060	5060	5060	0
370	20241011	132200	43032960	5060	5060	5060	5060	0
371	20241011	132100	43032960	5060	5060	5060	5060	0
372	20241011	132000	43032960	5060	5060	5060	5060	0
373	20241011	131900	43032960	5060	5060	5060	5060	0
374	20241011	131800	43032960	5060	5060	5060	5060	0
375	20241011	131700	43032960	5060	5060	5060	5060	0
376	20241011	131600	43032960	5060	5060	5060	5060	0
377	20241011	131500	43032960	5060	5060	5060	5060	0
378	20241011	131400	43032960	5060	5060	5060	5060	0
379	20241011	131300	43032960	5060	5060	5060	5060	0
380	20241011	131200	43032960	5060	5060	5060	5060	0
381	20241011	131100	43032960	5060	5060	5060	5060	0
382	20241011	131000	43032960	5060	5060	5060	5060	0
383	20241011	130900	43032960	5060	5060	5060	5060	1
384	20241011	130800	43027900	5050	5050	5050	5050	0
385	20241011	130700	43027900	5050	5050	5050	5050	84
386	20241011	130600	42603700	5050	5050	5050	5050	0
387	20241011	130500	42603700	5050	5050	5050	5050	1
388	20241011	130400	42598650	5050	5050	5050	5050	0
389	20241011	130300	42598650	5050	5050	5050	5050	0
390	20241011	130200	42598650	5050	5050	5050	5050	0
391	20241011	130100	42598650	5050	5050	5050	5050	390
392	20241011	130000	40629150	5050	5050	5050	5050	0
393	20241011	125900	40629150	5050	5050	5050	5050	0
394	20241011	125800	40629150	5050	5050	5050	5050	0
395	20241011	125700	40629150	5050	5050	5050	5050	1
396	20241011	125600	40624100	5050	5050	5050	5050	0
397	20241011	125500	40624100	5050	5050	5050	5050	0
398	20241011	125400	40624100	5050	5050	5050	5050	0
399	20241011	125300	40624100	5050	5050	5050	5050	0
400	20241011	125200	40624100	5050	5050	5050	5050	100
401	20241011	125100	40119100	5040	5040	5040	5040	0
402	20241011	125000	40119100	5040	5040	5040	5040	2
403	20241011	124900	40109020	5050	5050	5050	5050	0
404	20241011	124800	40109020	5050	5050	5050	5050	0
405	20241011	124700	40109020	5050	5050	5050	5050	0
406	20241011	124600	40109020	5050	5050	5050	5050	0
407	20241011	124500	40109020	5050	5050	5050	5050	0
408	20241011	124400	40109020	5050	5050	5050	5050	0
409	20241011	124300	40109020	5050	5050	5050	5050	0
410	20241011	124200	40109020	5050	5050	5050	5050	0
411	20241011	124100	40109020	5050	5050	5050	5050	0
412	20241011	124000	40109020	5050	5050	5050	5050	0
413	20241011	123900	40109020	5050	5050	5050	5050	0
414	20241011	123800	40109020	5050	5050	5050	5050	0
415	20241011	123700	40109020	5050	5050	5050	5050	0
416	20241011	123600	40109020	5050	5050	5050	5050	0
417	20241011	123500	40109020	5050	5050	5050	5050	0
418	20241011	123400	40109020	5050	5050	5050	5050	1
419	20241011	123300	40103970	5040	5040	5040	5040	106
420	20241011	123200	39569730	5040	5040	5040	5040	0
421	20241011	123100	39569730	5040	5040	5040	5040	0
422	20241011	123000	39569730	5040	5040	5040	5040	0
423	20241011	122900	39569730	5040	5040	5040	5040	0
424	20241011	122800	39569730	5040	5040	5040	5040	0
425	20241011	122700	39569730	5040	5040	5040	5040	0
426	20241011	122600	39569730	5040	5040	5040	5040	119
427	20241011	122500	38969970	5040	5040	5040	5040	0
428	20241011	122400	38969970	5040	5040	5040	5040	0
429	20241011	122300	38969970	5040	5040	5040	5040	272
430	20241011	122200	37599090	5040	5040	5040	5040	0
431	20241011	122100	37599090	5040	5040	5040	5040	0
432	20241011	122000	37599090	5040	5040	5040	5040	0
433	20241011	121900	37599090	5040	5040	5040	5040	0
434	20241011	121800	37599090	5040	5040	5040	5040	0
435	20241011	121700	37599090	5040	5040	5040	5040	2
436	20241011	121600	37589010	5040	5040	5040	5040	0
437	20241011	121500	37589010	5040	5040	5040	5040	0
438	20241011	121400	37589010	5040	5040	5040	5040	1
439	20241011	121300	37583970	5030	5030	5030	5030	1
440	20241011	121200	37578940	5050	5050	5050	5050	0
441	20241011	121100	37578940	5050	5050	5050	5050	0
442	20241011	121000	37578940	5050	5050	5050	5050	0
443	20241011	120900	37578940	5050	5050	5050	5050	0
444	20241011	120800	37578940	5050	5050	5050	5050	0
445	20241011	120700	37578940	5050	5050	5050	5050	0
446	20241011	120600	37578940	5050	5050	5050	5050	0
447	20241011	120500	37578940	5050	5050	5050	5050	0
448	20241011	120400	37578940	5050	5050	5050	5050	0
449	20241011	120300	37578940	5050	5050	5050	5050	8
450	20241011	120200	37538540	5060	5060	5060	5060	0
451	20241011	120100	37538540	5060	5060	5060	5060	0
452	20241011	120000	37538540	5060	5060	5060	5060	0
453	20241011	115900	37538540	5060	5060	5060	5060	0
454	20241011	115800	37538540	5060	5060	5060	5060	0
455	20241011	115700	37538540	5060	5060	5060	5060	0
456	20241011	115600	37538540	5060	5060	5060	5060	0
457	20241011	115500	37538540	5060	5060	5060	5060	0
458	20241011	115400	37538540	5060	5060	5060	5060	0
459	20241011	115300	37538540	5060	5060	5060	5060	0
460	20241011	115200	37538540	5060	5060	5060	5060	0
461	20241011	115100	37538540	5060	5060	5060	5060	0
462	20241011	115000	37538540	5060	5060	5060	5060	0
463	20241011	114900	37538540	5060	5060	5060	5060	0
464	20241011	114800	37538540	5060	5060	5060	5060	0
465	20241011	114700	37538540	5060	5060	5060	5060	0
466	20241011	114600	37538540	5060	5060	5060	5060	0
467	20241011	114500	37538540	5060	5060	5060	5060	0
468	20241011	114400	37538540	5060	5060	5060	5060	0
469	20241011	114300	37538540	5060	5060	5060	5060	0
470	20241011	114200	37538540	5060	5060	5060	5060	0
471	20241011	114100	37538540	5060	5060	5060	5060	0
472	20241011	114000	37538540	5060	5060	5060	5060	0
473	20241011	113900	37538540	5060	5060	5060	5060	200
474	20241011	113800	36526540	5060	5060	5060	5060	0
475	20241011	113700	36526540	5060	5060	5060	5060	0
476	20241011	113600	36526540	5060	5060	5060	5060	0
477	20241011	113500	36526540	5060	5060	5060	5060	0
478	20241011	113400	36526540	5060	5050	5060	5050	23
479	20241011	113300	36410360	5050	5050	5050	5050	0
480	20241011	113200	36410360	5050	5050	5050	5050	0
481	20241011	113100	36410360	5050	5050	5050	5050	0
482	20241011	113000	36410360	5050	5050	5050	5050	6
483	20241011	112900	36380060	5050	5050	5050	5050	0
484	20241011	112800	36380060	5050	5050	5050	5050	244
485	20241011	112700	35147860	5050	5050	5050	5050	0
486	20241011	112600	35147860	5050	5050	5050	5050	0
487	20241011	112500	35147860	5050	5050	5050	5050	0
488	20241011	112400	35147860	5050	5050	5050	5050	0
489	20241011	112300	35147860	5050	5050	5050	5050	0
490	20241011	112200	35147860	5050	5050	5050	5050	0
491	20241011	112100	35147860	5050	5050	5050	5050	0
492	20241011	112000	35147860	5050	5050	5050	5050	0
493	20241011	111900	35147860	5050	5050	5050	5050	0
494	20241011	111800	35147860	5050	5050	5050	5050	0
495	20241011	111700	35147860	5050	5050	5050	5050	0
496	20241011	111600	35147860	5050	5050	5050	5050	0
497	20241011	111500	35147860	5050	5050	5050	5050	0
498	20241011	111400	35147860	5050	5050	5050	5050	0
499	20241011	111300	35147860	5050	5050	5050	5050	0
500	20241011	111200	35147860	5050	5050	5050	5050	0
501	20241011	111100	35147860	5050	5050	5050	5050	0
502	20241011	111000	35147860	5050	5050	5050	5050	0
503	20241011	110900	35147860	5050	5050	5050	5050	0
504	20241011	110800	35147860	5050	5050	5050	5050	0
505	20241011	110700	35147860	5050	5050	5050	5050	0
506	20241011	110600	35147860	5050	5050	5050	5050	0
507	20241011	110500	35147860	5050	5050	5050	5050	0
508	20241011	110400	35147860	5050	5050	5050	5050	0
509	20241011	110300	35147860	5050	5040	5050	5040	173
510	20241011	110200	34275930	5030	5030	5030	5030	0
511	20241011	110100	34275930	5030	5030	5030	5030	25
512	20241011	110000	34150180	5040	5040	5040	5040	0
513	20241011	105900	34150180	5040	5040	5040	5040	0
514	20241011	105800	34150180	5040	5040	5040	5040	0
515	20241011	105700	34150180	5040	5040	5040	5040	0
516	20241011	105600	34150180	5040	5040	5040	5040	0
517	20241011	105500	34150180	5040	5040	5040	5040	10
518	20241011	105400	34099780	5030	5030	5030	5030	0
519	20241011	105300	34099780	5030	5030	5030	5030	0
520	20241011	105200	34099780	5030	5030	5030	5030	0
521	20241011	105100	34099780	5030	5030	5030	5030	0
522	20241011	105000	34099780	5030	5030	5030	5030	35
523	20241011	104900	33923730	5060	5060	5060	5060	0
524	20241011	104800	33923730	5060	5060	5060	5060	0
525	20241011	104700	33923730	5060	5060	5060	5060	0
526	20241011	104600	33923730	5060	5060	5060	5060	0
527	20241011	104500	33923730	5060	5060	5060	5060	0
528	20241011	104400	33923730	5060	5060	5060	5060	0
529	20241011	104300	33923730	5060	5060	5060	5060	0
530	20241011	104200	33923730	5060	5060	5060	5060	0
531	20241011	104100	33923730	5060	5060	5060	5060	0
532	20241011	104000	33923730	5060	5060	5060	5060	0
533	20241011	103900	33923730	5060	5060	5060	5060	0
534	20241011	103800	33923730	5060	5060	5060	5060	0
535	20241011	103700	33923730	5060	5060	5060	5060	1
536	20241011	103600	33918670	5020	5020	5020	5020	30
537	20241011	103500	33768070	5060	5060	5060	5060	1
538	20241011	103400	33763010	5060	5060	5060	5060	0
539	20241011	103300	33763010	5060	5060	5060	5060	0
540	20241011	103200	33763010	5060	5060	5060	5060	0
541	20241011	103100	33763010	5060	5060	5060	5060	1
542	20241011	103000	33757950	5000	5060	5060	5000	500
543	20241011	102900	31250850	5080	5080	5080	5080	0
544	20241011	102800	31250850	5080	5080	5080	5080	0
545	20241011	102700	31250850	5080	5080	5080	5080	0
546	20241011	102600	31250850	5080	5080	5080	5080	0
547	20241011	102500	31250850	5080	5080	5080	5080	0
548	20241011	102400	31250850	5080	5080	5080	5080	0
549	20241011	102300	31250850	5080	5080	5080	5080	0
550	20241011	102200	31250850	5080	5080	5080	5080	25
551	20241011	102100	31123850	5090	5090	5090	5090	1
552	20241011	102000	31118760	5090	5090	5090	5090	25
553	20241011	101900	30991510	5100	5090	5100	5090	30
554	20241011	101800	30838530	5100	5070	5100	5070	11
555	20241011	101700	30782490	5060	5060	5060	5060	0
556	20241011	101600	30782490	5060	5060	5060	5060	0
557	20241011	101500	30782490	5060	5060	5060	5060	0
558	20241011	101400	30782490	5060	5060	5060	5060	0
559	20241011	101300	30782490	5060	5060	5060	5060	0
560	20241011	101200	30782490	5060	5060	5060	5060	0
561	20241011	101100	30782490	5060	5060	5060	5060	0
562	20241011	101000	30782490	5060	5060	5060	5060	0
563	20241011	100900	30782490	5060	5060	5060	5060	0
564	20241011	100800	30782490	5060	5060	5060	5060	0
565	20241011	100700	30782490	5060	5060	5060	5060	0
566	20241011	100600	30782490	5060	5060	5060	5060	1
567	20241011	100500	30777430	5040	5040	5040	5040	0
568	20241011	100400	30777430	5040	5040	5040	5040	0
569	20241011	100300	30777430	5040	5040	5040	5040	0
570	20241011	100200	30777430	5040	5040	5040	5040	11
571	20241011	100100	30721990	5040	5040	5040	5040	0
572	20241011	100000	30721990	5040	5040	5040	5040	0
573	20241011	095900	30721990	5040	5040	5040	5040	0
574	20241011	095800	30721990	5040	5040	5040	5040	0
575	20241011	095700	30721990	5040	5040	5040	5040	101
576	20241011	095600	30212950	5030	5030	5030	5030	1
577	20241011	095500	30207920	5030	5020	5030	5020	588
578	20241011	095400	27250670	5010	5010	5010	5010	0
579	20241011	095300	27250670	5010	5010	5010	5010	0
580	20241011	095200	27250670	5010	5010	5010	5010	0
581	20241011	095100	27250670	5010	5010	5010	5010	0
582	20241011	095000	27250670	5010	5010	5010	5010	1
583	20241011	094900	27245660	5020	5020	5020	5020	100
584	20241011	094800	26743660	5020	5020	5020	5020	0
585	20241011	094700	26743660	5020	5020	5020	5020	0
586	20241011	094600	26743660	5020	5020	5020	5020	1
587	20241011	094500	26738640	5010	5010	5010	5010	0
588	20241011	094400	26738640	5010	5030	5030	5010	23
589	20241011	094300	26622970	5030	5030	5030	5030	0
590	20241011	094200	26622970	5030	5030	5030	5030	11
591	20241011	094100	26567640	5010	5010	5010	5010	0
592	20241011	094000	26567640	5010	5010	5010	5010	0
593	20241011	093900	26567640	5010	5010	5010	5010	0
594	20241011	093800	26567640	5010	5010	5010	5010	1
595	20241011	093700	26562630	5000	5000	5000	5000	0
596	20241011	093600	26562630	5000	5000	5000	5000	0
597	20241011	093500	26562630	5000	5000	5000	5000	0
598	20241011	093400	26562630	5000	5000	5000	5000	0
599	20241011	093300	26562630	5000	5000	5000	5000	1
600	20241011	093200	26557630	5030	5030	5030	5030	198
601	20241011	093100	25561690	5030	5030	5030	5030	16
602	20241011	093000	25481210	4990	4990	4990	4990	0
603	20241011	092900	25481210	4990	4990	4990	4990	0
604	20241011	092800	25481210	4990	4990	4990	4990	0
605	20241011	092700	25481210	4990	4990	4990	4990	754
606	20241011	092600	21718750	4990	4990	4990	4990	0
607	20241011	092500	21718750	4990	4990	4990	4990	0
608	20241011	092400	21718750	4990	4990	4990	4985	525
609	20241011	092300	19099025	4990	4995	4995	4990	500
610	20241011	092200	16603375	4995	4995	4995	4995	1
611	20241011	092100	16598380	4995	5030	5030	4995	101
612	20241011	092000	16090385	5030	5030	5030	5030	4
613	20241011	091900	16070265	4990	4990	4990	4990	0
614	20241011	091800	16070265	4990	4990	4990	4990	0
615	20241011	091700	16070265	4990	4990	4990	4990	183
616	20241011	091600	15157095	4990	4990	4990	4990	0
617	20241011	091500	15157095	4990	4990	4990	4990	945
618	20241011	091400	10441545	4990	5000	5000	4990	598
619	20241011	091300	7456350	5000	5000	5000	5000	0
620	20241011	091200	7456350	5000	5030	5030	5000	255
621	20241011	091100	6178780	5030	5030	5030	5030	0
622	20241011	091000	6178780	5030	5030	5030	5030	2
623	20241011	090900	6168720	5030	5030	5030	5030	0
624	20241011	090800	6168720	5030	5030	5030	5030	4
625	20241011	090700	6148600	5030	5030	5030	5030	0
626	20241011	090600	6148600	5030	5030	5030	5030	20
627	20241011	090500	6048000	5040	5040	5040	5040	53
628	20241011	090400	5780880	5040	5040	5040	5040	0
629	20241011	090300	5780880	5040	5040	5040	5040	0
630	20241011	090200	5780880	5040	5040	5040	5040	0
631	20241011	090100	5780880	5040	5040	5040	5040	0
632	20241011	090000	5780880	5040	5040	5040	5040	1147