KissMeData/004250/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184200	123615920	5030	5030	5030	5030	823
3	20241025	184100	123615920	5030	5030	5030	5030	0
4	20241025	184000	123615920	5030	5030	5030	5030	0
5	20241025	183900	123615920	5030	5030	5030	5030	0
6	20241025	183800	123615920	5030	5030	5030	5030	0
7	20241025	183700	123615920	5030	5030	5030	5030	0
8	20241025	183600	123615920	5030	5030	5030	5030	0
9	20241025	183500	123615920	5030	5030	5030	5030	0
10	20241025	183400	123615920	5030	5030	5030	5030	0
11	20241025	183300	123615920	5030	5030	5030	5030	0
12	20241025	183200	123615920	5030	5030	5030	5030	0
13	20241025	183100	123615920	5030	5030	5030	5030	0
14	20241025	183000	123615920	5030	5030	5030	5030	0
15	20241025	182900	123615920	5030	5030	5030	5030	0
16	20241025	182800	123615920	5030	5030	5030	5030	0
17	20241025	182700	123615920	5030	5030	5030	5030	0
18	20241025	182600	123615920	5030	5030	5030	5030	0
19	20241025	182500	123615920	5030	5030	5030	5030	0
20	20241025	182400	123615920	5030	5030	5030	5030	0
21	20241025	182300	123615920	5030	5030	5030	5030	0
22	20241025	182200	123615920	5030	5030	5030	5030	0
23	20241025	182100	123615920	5030	5030	5030	5030	0
24	20241025	182000	123615920	5030	5030	5030	5030	0
25	20241025	181900	123615920	5030	5030	5030	5030	0
26	20241025	181800	123615920	5030	5030	5030	5030	0
27	20241025	181700	123615920	5030	5030	5030	5030	0
28	20241025	181600	123615920	5030	5030	5030	5030	0
29	20241025	181500	123615920	5030	5030	5030	5030	0
30	20241025	181400	123615920	5030	5030	5030	5030	0
31	20241025	181300	123615920	5030	5030	5030	5030	0
32	20241025	181200	123615920	5030	5030	5030	5030	823
33	20241025	181100	123615920	5030	5030	5030	5030	0
34	20241025	181000	123615920	5030	5030	5030	5030	0
35	20241025	180900	123615920	5030	5030	5030	5030	0
36	20241025	180800	123615920	5030	5030	5030	5030	0
37	20241025	180700	123615920	5030	5030	5030	5030	0
38	20241025	180600	123615920	5030	5030	5030	5030	0
39	20241025	180500	123615920	5030	5030	5030	5030	0
40	20241025	180400	123615920	5030	5030	5030	5030	0
41	20241025	180300	123615920	5030	5030	5030	5030	0
42	20241025	180200	123615920	5030	5030	5030	5030	0
43	20241025	180100	123615920	5030	5030	5030	5030	0
44	20241025	180000	123615920	5030	5030	5030	5030	0
45	20241025	175900	123615920	5030	5030	5030	5030	0
46	20241025	175800	123615920	5030	5030	5030	5030	0
47	20241025	175700	123615920	5030	5030	5030	5030	0
48	20241025	175600	123615920	5030	5030	5030	5030	0
49	20241025	175500	123615920	5030	5030	5030	5030	0
50	20241025	175400	123615920	5030	5030	5030	5030	0
51	20241025	175300	123615920	5030	5030	5030	5030	0
52	20241025	175200	123615920	5030	5030	5030	5030	0
53	20241025	175100	123615920	5030	5030	5030	5030	0
54	20241025	175000	123615920	5030	5030	5030	5030	0
55	20241025	174900	123615920	5030	5030	5030	5030	0
56	20241025	174800	123615920	5030	5030	5030	5030	0
57	20241025	174700	123615920	5030	5030	5030	5030	0
58	20241025	174600	123615920	5030	5030	5030	5030	0
59	20241025	174500	123615920	5030	5030	5030	5030	0
60	20241025	174400	123615920	5030	5030	5030	5030	0
61	20241025	174300	123615920	5030	5030	5030	5030	0
62	20241025	174200	123615920	5030	5030	5030	5030	823
63	20241025	174100	123615920	5030	5030	5030	5030	0
64	20241025	174000	123615920	5030	5030	5030	5030	0
65	20241025	173900	123615920	5030	5030	5030	5030	0
66	20241025	173800	123615920	5030	5030	5030	5030	0
67	20241025	173700	123615920	5030	5030	5030	5030	0
68	20241025	173600	123615920	5030	5030	5030	5030	0
69	20241025	173500	123615920	5030	5030	5030	5030	0
70	20241025	173400	123615920	5030	5030	5030	5030	0
71	20241025	173300	123615920	5030	5030	5030	5030	0
72	20241025	173200	123615920	5030	5030	5030	5030	0
73	20241025	173100	123615920	5030	5030	5030	5030	0
74	20241025	173000	123615920	5030	5030	5030	5030	0
75	20241025	172900	123615920	5030	5030	5030	5030	0
76	20241025	172800	123615920	5030	5030	5030	5030	0
77	20241025	172700	123615920	5030	5030	5030	5030	0
78	20241025	172600	123615920	5030	5030	5030	5030	0
79	20241025	172500	123615920	5030	5030	5030	5030	0
80	20241025	172400	123615920	5030	5030	5030	5030	0
81	20241025	172300	123615920	5030	5030	5030	5030	0
82	20241025	172200	123615920	5030	5030	5030	5030	0
83	20241025	172100	123615920	5030	5030	5030	5030	0
84	20241025	172000	123615920	5030	5030	5030	5030	0
85	20241025	171900	123615920	5030	5030	5030	5030	0
86	20241025	171800	123615920	5030	5030	5030	5030	0
87	20241025	171700	123615920	5030	5030	5030	5030	0
88	20241025	171600	123615920	5030	5030	5030	5030	0
89	20241025	171500	123615920	5030	5030	5030	5030	0
90	20241025	171400	123615920	5030	5030	5030	5030	0
91	20241025	171300	123615920	5030	5030	5030	5030	0
92	20241025	171200	123615920	5030	5030	5030	5030	823
93	20241025	171100	123615920	5030	5030	5030	5030	0
94	20241025	171000	123615920	5030	5030	5030	5030	0
95	20241025	170900	123615920	5030	5030	5030	5030	0
96	20241025	170800	123615920	5030	5030	5030	5030	0
97	20241025	170700	123615920	5030	5030	5030	5030	0
98	20241025	170600	123615920	5030	5030	5030	5030	0
99	20241025	170500	123615920	5030	5030	5030	5030	0
100	20241025	170400	123615920	5030	5030	5030	5030	0
101	20241025	170300	123615920	5030	5030	5030	5030	0
102	20241025	170200	123615920	5030	5030	5030	5030	0
103	20241025	170100	123615920	5030	5030	5030	5030	0
104	20241025	170000	123615920	5030	5030	5030	5030	0
105	20241025	165900	123615920	5030	5030	5030	5030	0
106	20241025	165800	123615920	5030	5030	5030	5030	0
107	20241025	165700	123615920	5030	5030	5030	5030	0
108	20241025	165600	123615920	5030	5030	5030	5030	0
109	20241025	165500	123615920	5030	5030	5030	5030	0
110	20241025	165400	123615920	5030	5030	5030	5030	0
111	20241025	165300	123615920	5030	5030	5030	5030	0
112	20241025	165200	123615920	5030	5030	5030	5030	0
113	20241025	165100	123615920	5030	5030	5030	5030	0
114	20241025	165000	123615920	5030	5030	5030	5030	0
115	20241025	164900	123615920	5030	5030	5030	5030	0
116	20241025	164800	123615920	5030	5030	5030	5030	0
117	20241025	164700	123615920	5030	5030	5030	5030	0
118	20241025	164600	123615920	5030	5030	5030	5030	0
119	20241025	164500	123615920	5030	5030	5030	5030	0
120	20241025	164400	123615920	5030	5030	5030	5030	0
121	20241025	164300	123615920	5030	5030	5030	5030	0
122	20241025	164200	123615920	5030	5030	5030	5030	823
123	20241025	164100	123615920	5030	5030	5030	5030	0
124	20241025	164000	123615920	5030	5030	5030	5030	0
125	20241025	163900	123615920	5030	5030	5030	5030	0
126	20241025	163800	123615920	5030	5030	5030	5030	0
127	20241025	163700	123615920	5030	5030	5030	5030	0
128	20241025	163600	123615920	5030	5030	5030	5030	0
129	20241025	163500	123615920	5030	5030	5030	5030	0
130	20241025	163400	123615920	5030	5030	5030	5030	0
131	20241025	163300	123615920	5030	5030	5030	5030	0
132	20241025	163200	123615920	5030	5030	5030	5030	0
133	20241025	163100	123615920	5030	5030	5030	5030	0
134	20241025	163000	123615920	5030	5030	5030	5030	0
135	20241025	162900	123615920	5030	5030	5030	5030	0
136	20241025	162800	123615920	5030	5030	5030	5030	0
137	20241025	162700	123615920	5030	5030	5030	5030	0
138	20241025	162600	123615920	5030	5030	5030	5030	0
139	20241025	162500	123615920	5030	5030	5030	5030	0
140	20241025	162400	123615920	5030	5030	5030	5030	0
141	20241025	162300	123615920	5030	5030	5030	5030	0
142	20241025	162200	123615920	5030	5030	5030	5030	0
143	20241025	162100	123615920	5030	5030	5030	5030	0
144	20241025	162000	123615920	5030	5030	5030	5030	0
145	20241025	161900	123615920	5030	5030	5030	5030	0
146	20241025	161800	123615920	5030	5030	5030	5030	0
147	20241025	161700	123615920	5030	5030	5030	5030	0
148	20241025	161600	123615920	5030	5030	5030	5030	0
149	20241025	161500	123615920	5030	5030	5030	5030	0
150	20241025	161400	123615920	5030	5030	5030	5030	0
151	20241025	161300	123615920	5030	5030	5030	5030	0
152	20241025	161200	123615920	5030	5030	5030	5030	823
153	20241025	161100	123615920	5030	5030	5030	5030	0
154	20241025	161000	123615920	5030	5030	5030	5030	0
155	20241025	160900	123615920	5030	5030	5030	5030	0
156	20241025	160800	123615920	5030	5030	5030	5030	0
157	20241025	160700	123615920	5030	5030	5030	5030	0
158	20241025	160600	123615920	5030	5030	5030	5030	0
159	20241025	160500	123615920	5030	5030	5030	5030	0
160	20241025	160400	123615920	5030	5030	5030	5030	0
161	20241025	160300	123615920	5030	5030	5030	5030	0
162	20241025	160200	123615920	5030	5030	5030	5030	0
163	20241025	160100	123615920	5030	5030	5030	5030	0
164	20241025	160000	123615920	5030	5030	5030	5030	0
165	20241025	155900	123615920	5030	5030	5030	5030	0
166	20241025	155800	123615920	5030	5030	5030	5030	0
167	20241025	155700	123615920	5030	5030	5030	5030	0
168	20241025	155600	123615920	5030	5030	5030	5030	0
169	20241025	155500	123615920	5030	5030	5030	5030	0
170	20241025	155400	123615920	5030	5030	5030	5030	0
171	20241025	155300	123615920	5030	5030	5030	5030	0
172	20241025	155200	123615920	5030	5030	5030	5030	0
173	20241025	155100	123615920	5030	5030	5030	5030	0
174	20241025	155000	123615920	5030	5030	5030	5030	0
175	20241025	154900	123615920	5030	5030	5030	5030	0
176	20241025	154800	123615920	5030	5030	5030	5030	0
177	20241025	154700	123615920	5030	5030	5030	5030	0
178	20241025	154600	123615920	5030	5030	5030	5030	0
179	20241025	154500	123615920	5030	5030	5030	5030	0
180	20241025	154400	123615920	5030	5030	5030	5030	0
181	20241025	154300	123615920	5030	5030	5030	5030	0
182	20241025	154200	123615920	5030	5030	5030	5030	823
183	20241025	154100	123615920	5030	5030	5030	5030	0
184	20241025	154000	123615920	5030	5030	5030	5030	0
185	20241025	153900	123615920	5030	5030	5030	5030	0
186	20241025	153800	123615920	5030	5030	5030	5030	0
187	20241025	153700	123615920	5030	5030	5030	5030	0
188	20241025	153600	123615920	5030	5030	5030	5030	0
189	20241025	153500	123615920	5030	5030	5030	5030	0
190	20241025	153400	123615920	5030	5030	5030	5030	0
191	20241025	153300	123615920	5030	5030	5030	5030	0
192	20241025	153200	123615920	5030	5030	5030	5030	0
193	20241025	153100	123615920	5030	5030	5030	5030	0
194	20241025	153000	123615920	5030	5030	5030	5030	823
195	20241025	152900	119476230	5030	5030	5030	5030	0
196	20241025	152800	119476230	5030	5030	5030	5030	0
197	20241025	152700	119476230	5030	5030	5030	5030	0
198	20241025	152600	119476230	5030	5030	5030	5030	0
199	20241025	152500	119476230	5030	5030	5030	5030	0
200	20241025	152400	119476230	5030	5030	5030	5030	0
201	20241025	152300	119476230	5030	5030	5030	5030	0
202	20241025	152200	119476230	5030	5030	5030	5030	0
203	20241025	152100	119476230	5030	5030	5030	5030	0
204	20241025	152000	119476230	5030	5030	5030	5030	0
205	20241025	151900	119476230	5030	5030	5030	5030	10
206	20241025	151800	119425930	5030	5030	5030	5030	10
207	20241025	151700	119375630	5030	5030	5030	5020	306
208	20241025	151600	117839450	5030	5030	5030	5020	249
209	20241025	151500	116588420	5030	5020	5030	5020	138
210	20241025	151400	115895590	5010	5010	5010	5010	500
211	20241025	151300	113390590	5020	5020	5020	5020	0
212	20241025	151200	113390590	5020	5020	5020	5020	0
213	20241025	151100	113390590	5020	5030	5030	5020	112
214	20241025	151000	112828340	5020	5020	5020	5020	0
215	20241025	150900	112828340	5020	5020	5020	5020	390
216	20241025	150800	110870540	5020	5020	5020	5020	10
217	20241025	150700	110820340	5010	5010	5010	5010	0
218	20241025	150600	110820340	5010	5010	5010	5010	200
219	20241025	150500	109818340	5010	5010	5010	5010	0
220	20241025	150400	109818340	5010	5010	5010	5010	0
221	20241025	150300	109818340	5010	5010	5010	5010	0
222	20241025	150200	109818340	5010	5010	5010	5010	19
223	20241025	150100	109723150	5010	5010	5010	5010	176
224	20241025	150000	108841390	5010	5010	5010	5010	30
225	20241025	145900	108691090	5010	5010	5010	5010	0
226	20241025	145800	108691090	5010	5010	5010	5010	0
227	20241025	145700	108691090	5010	5010	5010	5010	0
228	20241025	145600	108691090	5010	5020	5020	5010	472
229	20241025	145500	106325140	5020	5020	5020	5020	0
230	20241025	145400	106325140	5020	5020	5020	5020	7
231	20241025	145300	106290000	5020	5020	5020	5020	189
232	20241025	145200	105341220	5010	5010	5010	5010	20
233	20241025	145100	105241020	5010	5010	5010	5010	0
234	20241025	145000	105241020	5010	5010	5010	5010	0
235	20241025	144900	105241020	5010	5010	5010	5010	0
236	20241025	144800	105241020	5010	5010	5010	5010	0
237	20241025	144700	105241020	5010	5010	5010	5010	0
238	20241025	144600	105241020	5010	5010	5010	5010	50
239	20241025	144500	104990520	5010	5010	5010	5010	2
240	20241025	144400	104980500	5010	5010	5010	5010	0
241	20241025	144300	104980500	5010	5010	5010	5010	259
242	20241025	144200	103682910	5010	5010	5010	5010	200
243	20241025	144100	102680910	5010	5010	5010	5010	50
244	20241025	144000	102430410	5010	5010	5010	5010	0
245	20241025	143900	102430410	5010	5010	5010	5010	0
246	20241025	143800	102430410	5010	5010	5010	5010	400
247	20241025	143700	100426410	5010	5010	5010	5010	0
248	20241025	143600	100426410	5010	5010	5010	5010	0
249	20241025	143500	100426410	5010	5010	5010	5010	0
250	20241025	143400	100426410	5010	5010	5010	5010	0
251	20241025	143300	100426410	5010	5010	5010	5010	0
252	20241025	143200	100426410	5010	5010	5010	5010	0
253	20241025	143100	100426410	5010	5010	5010	5010	0
254	20241025	143000	100426410	5010	5010	5010	5010	0
255	20241025	142900	100426410	5010	5010	5010	5010	3
256	20241025	142800	100411380	5010	5010	5010	5010	0
257	20241025	142700	100411380	5010	5020	5020	5010	10
258	20241025	142600	100361240	5010	5010	5010	5010	0
259	20241025	142500	100361240	5010	5010	5010	5010	200
260	20241025	142400	99359240	5010	5010	5010	5010	0
261	20241025	142300	99359240	5010	5010	5010	5010	80
262	20241025	142200	98958440	5010	5010	5010	5010	0
263	20241025	142100	98958440	5010	5010	5010	5010	0
264	20241025	142000	98958440	5010	5010	5010	5010	0
265	20241025	141900	98958440	5010	5010	5010	5010	0
266	20241025	141800	98958440	5010	5010	5010	5010	0
267	20241025	141700	98958440	5010	5010	5010	5010	0
268	20241025	141600	98958440	5010	5010	5010	5010	0
269	20241025	141500	98958440	5010	5010	5010	5010	0
270	20241025	141400	98958440	5010	5010	5010	5010	0
271	20241025	141300	98958440	5010	5010	5010	5010	0
272	20241025	141200	98958440	5010	5010	5010	5010	0
273	20241025	141100	98958440	5010	5010	5010	5010	1
274	20241025	141000	98953430	5010	5010	5010	5010	0
275	20241025	140900	98953430	5010	5010	5010	5010	0
276	20241025	140800	98953430	5010	5010	5010	5010	0
277	20241025	140700	98953430	5010	5010	5010	5010	0
278	20241025	140600	98953430	5010	5010	5010	5010	3
279	20241025	140500	98938400	5010	5010	5010	5010	362
280	20241025	140400	97124780	5010	5010	5010	5010	0
281	20241025	140300	97124780	5010	5010	5010	5010	0
282	20241025	140200	97124780	5010	5010	5010	5010	0
283	20241025	140100	97124780	5010	5010	5010	5010	81
284	20241025	140000	96718970	5010	5010	5010	5010	855
285	20241025	135900	92435420	5010	5010	5010	5010	0
286	20241025	135800	92435420	5010	5010	5010	5010	0
287	20241025	135700	92435420	5010	5010	5010	5010	0
288	20241025	135600	92435420	5010	5010	5010	5010	0
289	20241025	135500	92435420	5010	5010	5010	5010	0
290	20241025	135400	92435420	5010	5010	5010	5010	0
291	20241025	135300	92435420	5010	5010	5010	5010	0
292	20241025	135200	92435420	5010	5010	5010	5010	4
293	20241025	135100	92415380	5020	5020	5020	5020	200
294	20241025	135000	91411380	5030	5030	5030	5030	0
295	20241025	134900	91411380	5030	5030	5030	5030	0
296	20241025	134800	91411380	5030	5030	5030	5030	0
297	20241025	134700	91411380	5030	5030	5030	5030	0
298	20241025	134600	91411380	5030	5030	5030	5030	10
299	20241025	134500	91361080	5010	5010	5010	5010	0
300	20241025	134400	91361080	5010	5010	5010	5010	25
301	20241025	134300	91235830	5010	5010	5010	5010	2
302	20241025	134200	91225810	5010	5010	5010	5010	0
303	20241025	134100	91225810	5010	5010	5010	5010	0
304	20241025	134000	91225810	5010	5010	5010	5010	0
305	20241025	133900	91225810	5010	5010	5010	5010	0
306	20241025	133800	91225810	5010	5010	5010	5010	0
307	20241025	133700	91225810	5010	5010	5010	5010	0
308	20241025	133600	91225810	5010	5010	5010	5010	200
309	20241025	133500	90223810	5010	5010	5010	5010	0
310	20241025	133400	90223810	5010	5010	5010	5010	23
311	20241025	133300	90108580	5010	5010	5010	5010	0
312	20241025	133200	90108580	5010	5010	5010	5010	0
313	20241025	133100	90108580	5010	5010	5010	5010	0
314	20241025	133000	90108580	5010	5010	5010	5010	0
315	20241025	132900	90108580	5010	5010	5010	5010	0
316	20241025	132800	90108580	5010	5010	5010	5010	49
317	20241025	132700	89863090	5010	5020	5020	5010	2711
318	20241025	132600	76277150	5020	5020	5020	5020	0
319	20241025	132500	76277150	5020	5020	5020	5020	15
320	20241025	132400	76201850	5030	5030	5030	5030	0
321	20241025	132300	76201850	5030	5030	5030	5030	0
322	20241025	132200	76201850	5030	5030	5030	5030	0
323	20241025	132100	76201850	5030	5030	5030	5030	0
324	20241025	132000	76201850	5030	5030	5030	5030	0
325	20241025	131900	76201850	5030	5030	5030	5030	0
326	20241025	131800	76201850	5030	5030	5030	5030	0
327	20241025	131700	76201850	5030	5030	5030	5030	0
328	20241025	131600	76201850	5030	5030	5030	5030	0
329	20241025	131500	76201850	5030	5030	5030	5030	0
330	20241025	131400	76201850	5030	5030	5030	5030	0
331	20241025	131300	76201850	5030	5030	5030	5030	0
332	20241025	131200	76201850	5030	5030	5030	5030	0
333	20241025	131100	76201850	5030	5030	5030	5030	0
334	20241025	131000	76201850	5030	5020	5030	5020	198
335	20241025	130900	75207870	5020	5020	5020	5020	303
336	20241025	130800	73686810	5030	5030	5030	5030	0
337	20241025	130700	73686810	5030	5030	5030	5030	0
338	20241025	130600	73686810	5030	5030	5030	5030	0
339	20241025	130500	73686810	5030	5030	5030	5030	2
340	20241025	130400	73676750	5020	5030	5030	5020	17
341	20241025	130300	73591390	5020	5030	5030	5020	70
342	20241025	130200	73239960	5020	5020	5020	5020	0
343	20241025	130100	73239960	5020	5020	5020	5020	0
344	20241025	130000	73239960	5020	5020	5020	5020	1
345	20241025	125900	73234940	5020	5010	5020	5010	12
346	20241025	125800	73174710	5010	5010	5010	5010	0
347	20241025	125700	73174710	5010	5010	5010	5010	0
348	20241025	125600	73174710	5010	5010	5010	5010	0
349	20241025	125500	73174710	5010	5010	5010	5010	0
350	20241025	125400	73174710	5010	5010	5010	5010	0
351	20241025	125300	73174710	5010	5010	5010	5010	0
352	20241025	125200	73174710	5010	5010	5010	5010	0
353	20241025	125100	73174710	5010	5010	5010	5010	0
354	20241025	125000	73174710	5010	5010	5010	5010	0
355	20241025	124900	73174710	5010	5020	5020	5010	1104
356	20241025	124800	67635520	5020	5020	5020	5020	0
357	20241025	124700	67635520	5020	5020	5020	5020	0
358	20241025	124600	67635520	5020	5030	5030	5020	5
359	20241025	124500	67610390	5040	5040	5040	5040	0
360	20241025	124400	67610390	5040	5040	5040	5040	5
361	20241025	124300	67585190	5030	5030	5030	5030	0
362	20241025	124200	67585190	5030	5030	5030	5030	0
363	20241025	124100	67585190	5030	5030	5030	5030	0
364	20241025	124000	67585190	5030	5030	5030	5030	0
365	20241025	123900	67585190	5030	5030	5030	5030	0
366	20241025	123800	67585190	5030	5030	5030	5030	0
367	20241025	123700	67585190	5030	5030	5030	5030	0
368	20241025	123600	67585190	5030	5030	5030	5030	353
369	20241025	123500	65809600	5040	5040	5040	5040	0
370	20241025	123400	65809600	5040	5040	5040	5040	0
371	20241025	123300	65809600	5040	5040	5040	5040	1
372	20241025	123200	65804560	5040	5040	5040	5040	4
373	20241025	123100	65784400	5030	5030	5030	5030	0
374	20241025	123000	65784400	5030	5030	5030	5030	0
375	20241025	122900	65784400	5030	5050	5050	5030	157
376	20241025	122800	64994130	5060	5060	5060	5060	0
377	20241025	122700	64994130	5060	5060	5060	5060	0
378	20241025	122600	64994130	5060	5060	5060	5060	0
379	20241025	122500	64994130	5060	5060	5060	5060	0
380	20241025	122400	64994130	5060	5060	5060	5060	0
381	20241025	122300	64994130	5060	5060	5060	5060	1
382	20241025	122200	64989070	5060	5060	5060	5060	7
383	20241025	122100	64953650	5060	5060	5060	5060	0
384	20241025	122000	64953650	5060	5060	5060	5060	0
385	20241025	121900	64953650	5060	5060	5060	5060	0
386	20241025	121800	64953650	5060	5060	5060	5060	0
387	20241025	121700	64953650	5060	5060	5060	5060	0
388	20241025	121600	64953650	5060	5060	5060	5060	0
389	20241025	121500	64953650	5060	5060	5060	5060	0
390	20241025	121400	64953650	5060	5060	5060	5060	0
391	20241025	121300	64953650	5060	5060	5060	5060	0
392	20241025	121200	64953650	5060	5060	5060	5060	0
393	20241025	121100	64953650	5060	5060	5060	5060	0
394	20241025	121000	64953650	5060	5060	5060	5060	0
395	20241025	120900	64953650	5060	5060	5060	5060	0
396	20241025	120800	64953650	5060	5060	5060	5060	0
397	20241025	120700	64953650	5060	5060	5060	5060	0
398	20241025	120600	64953650	5060	5060	5060	5060	0
399	20241025	120500	64953650	5060	5060	5060	5060	0
400	20241025	120400	64953650	5060	5060	5060	5060	0
401	20241025	120300	64953650	5060	5060	5060	5060	0
402	20241025	120200	64953650	5060	5060	5060	5060	0
403	20241025	120100	64953650	5060	5060	5060	5060	0
404	20241025	120000	64953650	5060	5060	5060	5060	20
405	20241025	115900	64852450	5020	5020	5020	5020	0
406	20241025	115800	64852450	5020	5020	5020	5020	0
407	20241025	115700	64852450	5020	5020	5020	5020	0
408	20241025	115600	64852450	5020	5020	5020	5020	0
409	20241025	115500	64852450	5020	5020	5020	5020	0
410	20241025	115400	64852450	5020	5020	5020	5020	100
411	20241025	115300	64350450	5020	5030	5030	5020	131
412	20241025	115200	63692580	5040	5040	5040	5040	7
413	20241025	115100	63657300	5050	5050	5050	5050	0
414	20241025	115000	63657300	5050	5050	5050	5050	0
415	20241025	114900	63657300	5050	5050	5050	5050	0
416	20241025	114800	63657300	5050	5050	5050	5050	0
417	20241025	114700	63657300	5050	5050	5050	5050	0
418	20241025	114600	63657300	5050	5050	5050	5050	0
419	20241025	114500	63657300	5050	5050	5050	5050	0
420	20241025	114400	63657300	5050	5050	5050	5050	0
421	20241025	114300	63657300	5050	5050	5050	5050	0
422	20241025	114200	63657300	5050	5050	5050	5050	2
423	20241025	114100	63647200	5060	5060	5060	5060	0
424	20241025	114000	63647200	5060	5060	5060	5060	0
425	20241025	113900	63647200	5060	5060	5060	5060	0
426	20241025	113800	63647200	5060	5060	5060	5060	0
427	20241025	113700	63647200	5060	5060	5060	5060	0
428	20241025	113600	63647200	5060	5060	5060	5060	0
429	20241025	113500	63647200	5060	5060	5060	5060	0
430	20241025	113400	63647200	5060	5060	5060	5060	0
431	20241025	113300	63647200	5060	5060	5060	5060	0
432	20241025	113200	63647200	5060	5060	5060	5060	0
433	20241025	113100	63647200	5060	5060	5060	5060	1
434	20241025	113000	63642140	5020	5020	5020	5020	0
435	20241025	112900	63642140	5020	5020	5020	5020	0
436	20241025	112800	63642140	5020	5020	5020	5020	0
437	20241025	112700	63642140	5020	5020	5020	5020	0
438	20241025	112600	63642140	5020	5020	5020	5020	0
439	20241025	112500	63642140	5020	5020	5020	5020	0
440	20241025	112400	63642140	5020	5020	5020	5020	0
441	20241025	112300	63642140	5020	5020	5020	5020	13
442	20241025	112200	63576880	5010	5010	5010	5010	0
443	20241025	112100	63576880	5010	5010	5010	5010	0
444	20241025	112000	63576880	5010	5010	5010	5010	0
445	20241025	111900	63576880	5010	5010	5010	5010	0
446	20241025	111800	63576880	5010	5020	5020	5010	41
447	20241025	111700	63371330	5010	5030	5030	5010	597
448	20241025	111600	60374870	5030	5030	5030	5030	0
449	20241025	111500	60374870	5030	5030	5030	5030	0
450	20241025	111400	60374870	5030	5030	5030	5030	0
451	20241025	111300	60374870	5030	5030	5030	5030	0
452	20241025	111200	60374870	5030	5030	5030	5030	0
453	20241025	111100	60374870	5030	5030	5030	5030	0
454	20241025	111000	60374870	5030	5030	5030	5030	0
455	20241025	110900	60374870	5030	5030	5030	5030	0
456	20241025	110800	60374870	5030	5030	5030	5030	0
457	20241025	110700	60374870	5030	5030	5030	5030	0
458	20241025	110600	60374870	5030	5030	5030	5030	18
459	20241025	110500	60284330	5010	5010	5010	5010	0
460	20241025	110400	60284330	5010	5010	5010	5010	0
461	20241025	110300	60284330	5010	5010	5010	5010	0
462	20241025	110200	60284330	5010	5010	5010	5010	0
463	20241025	110100	60284330	5010	5010	5010	5010	0
464	20241025	110000	60284330	5010	5010	5010	5010	0
465	20241025	105900	60284330	5010	5010	5010	5010	0
466	20241025	105800	60284330	5010	5010	5010	5010	0
467	20241025	105700	60284330	5010	5010	5010	5010	0
468	20241025	105600	60284330	5010	5010	5010	5010	0
469	20241025	105500	60284330	5010	5010	5010	5010	0
470	20241025	105400	60284330	5010	5010	5010	5010	0
471	20241025	105300	60284330	5010	5010	5010	5010	200
472	20241025	105200	59282330	5020	5020	5020	5020	5
473	20241025	105100	59257230	5010	5010	5010	5010	29
474	20241025	105000	59111940	5040	5040	5040	5040	0
475	20241025	104900	59111940	5040	5040	5040	5040	0
476	20241025	104800	59111940	5040	5040	5040	5040	73
477	20241025	104700	58744020	5010	5040	5040	5010	189
478	20241025	104600	57794130	5040	5040	5040	5040	0
479	20241025	104500	57794130	5040	5040	5040	5040	2
480	20241025	104400	57784050	5020	5020	5020	5020	3
481	20241025	104300	57768990	5010	5010	5010	5010	0
482	20241025	104200	57768990	5010	5010	5010	5010	0
483	20241025	104100	57768990	5010	5010	5010	5010	0
484	20241025	104000	57768990	5010	5010	5010	5010	0
485	20241025	103900	57768990	5010	5010	5010	5010	0
486	20241025	103800	57768990	5010	5010	5010	5010	0
487	20241025	103700	57768990	5010	5010	5010	5010	0
488	20241025	103600	57768990	5010	5010	5010	5010	1000
489	20241025	103500	52758990	5000	5000	5000	5000	0
490	20241025	103400	52758990	5000	5040	5050	5000	3039
491	20241025	103300	37523480	5040	5040	5040	5040	1
492	20241025	103200	37518440	5040	5040	5040	5040	114
493	20241025	103100	36943880	5090	5060	5090	5040	1163
494	20241025	103000	31062860	5090	5090	5090	5090	1
495	20241025	102900	31057770	5050	5060	5060	5050	732
496	20241025	102800	27357170	5070	5070	5070	5070	0
497	20241025	102700	27357170	5070	5070	5070	5070	0
498	20241025	102600	27357170	5070	5070	5070	5070	438
499	20241025	102500	25136510	5070	5070	5070	5070	178
500	20241025	102400	24234050	5100	5100	5100	5100	0
501	20241025	102300	24234050	5100	5100	5100	5100	2
502	20241025	102200	24223850	5100	5100	5100	5100	1
503	20241025	102100	24218750	5080	5080	5080	5080	0
504	20241025	102000	24218750	5080	5080	5080	5080	107
505	20241025	101900	23675190	5110	5110	5110	5110	0
506	20241025	101800	23675190	5110	5110	5110	5110	0
507	20241025	101700	23675190	5110	5110	5110	5110	0
508	20241025	101600	23675190	5110	5110	5110	5110	0
509	20241025	101500	23675190	5110	5110	5110	5110	0
510	20241025	101400	23675190	5110	5110	5110	5110	1
511	20241025	101300	23670080	5080	5080	5080	5080	0
512	20241025	101200	23670080	5080	5080	5080	5080	1
513	20241025	101100	23665000	5080	5080	5080	5080	2
514	20241025	101000	23654840	5110	5110	5110	5110	0
515	20241025	100900	23654840	5110	5110	5110	5110	0
516	20241025	100800	23654840	5110	5080	5110	5070	447
517	20241025	100700	21387510	5110	5080	5110	5080	312
518	20241025	100600	19802520	5110	5110	5110	5110	0
519	20241025	100500	19802520	5110	5110	5110	5110	0
520	20241025	100400	19802520	5110	5110	5110	5110	0
521	20241025	100300	19802520	5110	5110	5110	5110	0
522	20241025	100200	19802520	5110	5110	5110	5110	2
523	20241025	100100	19792300	5110	5110	5110	5110	0
524	20241025	100000	19792300	5110	5110	5110	5110	0
525	20241025	095900	19792300	5110	5110	5110	5110	0
526	20241025	095800	19792300	5110	5110	5110	5110	1
527	20241025	095700	19787190	5090	5090	5090	5080	549
528	20241025	095600	16994960	5080	5120	5120	5080	11
529	20241025	095500	16939040	5080	5080	5080	5080	0
530	20241025	095400	16939040	5080	5090	5090	5080	644
531	20241025	095300	13667050	5090	5090	5090	5090	11
532	20241025	095200	13611060	5110	5110	5110	5110	0
533	20241025	095100	13611060	5110	5110	5110	5110	9
534	20241025	095000	13565070	5120	5120	5120	5120	0
535	20241025	094900	13565070	5120	5120	5120	5120	0
536	20241025	094800	13565070	5120	5120	5120	5120	0
537	20241025	094700	13565070	5120	5120	5120	5120	0
538	20241025	094600	13565070	5120	5120	5120	5120	0
539	20241025	094500	13565070	5120	5120	5120	5120	1
540	20241025	094400	13559950	5090	5090	5090	5090	0
541	20241025	094300	13559950	5090	5120	5120	5090	218
542	20241025	094200	12443820	5090	5120	5120	5090	6
543	20241025	094100	12413250	5100	5100	5100	5100	0
544	20241025	094000	12413250	5100	5100	5100	5100	150
545	20241025	093900	11648250	5100	5100	5100	5100	0
546	20241025	093800	11648250	5100	5100	5100	5100	50
547	20241025	093700	11393250	5120	5120	5120	5120	1
548	20241025	093600	11388130	5080	5080	5080	5080	161
549	20241025	093500	10570250	5090	5090	5090	5090	152
550	20241025	093400	9796570	5100	5100	5100	5100	54
551	20241025	093300	9521170	5120	5120	5120	5120	2
552	20241025	093200	9510930	5120	5120	5120	5120	3
553	20241025	093100	9495570	5120	5120	5120	5120	0
554	20241025	093000	9495570	5120	5120	5120	5120	0
555	20241025	092900	9495570	5120	5120	5120	5120	0
556	20241025	092800	9495570	5120	5100	5120	5100	2
557	20241025	092700	9485350	5120	5120	5120	5120	0
558	20241025	092600	9485350	5120	5120	5120	5120	0
559	20241025	092500	9485350	5120	5120	5120	5120	0
560	20241025	092400	9485350	5120	5120	5120	5120	1
561	20241025	092300	9480230	5090	5090	5090	5090	157
562	20241025	092200	8681100	5080	5090	5090	5080	14
563	20241025	092100	8609900	5080	5110	5110	5080	285
564	20241025	092000	7156130	5110	5130	5130	5110	107
565	20241025	091900	6608180	5130	5130	5130	5130	0
566	20241025	091800	6608180	5130	5130	5130	5130	1
567	20241025	091700	6603050	5140	5140	5140	5140	0
568	20241025	091600	6603050	5140	5140	5140	5140	10
569	20241025	091500	6551650	5150	5150	5150	5150	0
570	20241025	091400	6551650	5150	5150	5150	5150	1
571	20241025	091300	6546500	5150	5150	5150	5150	1
572	20241025	091200	6541350	5150	5150	5150	5150	0
573	20241025	091100	6541350	5150	5150	5150	5150	0
574	20241025	091000	6541350	5150	5150	5150	5150	0
575	20241025	090900	6541350	5150	5150	5150	5150	2
576	20241025	090800	6531050	5150	5150	5150	5150	2
577	20241025	090700	6520750	5150	5150	5150	5150	0
578	20241025	090600	6520750	5150	5140	5150	5140	241
579	20241025	090500	5279700	5150	5150	5150	5150	3
580	20241025	090400	5264250	5110	5110	5110	5110	0
581	20241025	090300	5264250	5110	5110	5110	5110	11
582	20241025	090200	5208040	5100	5100	5100	5100	1
583	20241025	090100	5202940	5150	5150	5150	5150	0
584	20241025	090000	5202940	5150	5160	5160	5050	1019