KissMeData/008250/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185300	28608050	5010	5010	5010	5010	310
3	20241008	185200	28608050	5010	5010	5010	5010	0
4	20241008	185100	28608050	5010	5010	5010	5010	0
5	20241008	185000	28608050	5010	5010	5010	5010	0
6	20241008	184900	28608050	5010	5010	5010	5010	0
7	20241008	184800	28608050	5010	5010	5010	5010	0
8	20241008	184700	28608050	5010	5010	5010	5010	0
9	20241008	184600	28608050	5010	5010	5010	5010	0
10	20241008	184500	28608050	5010	5010	5010	5010	0
11	20241008	184400	28608050	5010	5010	5010	5010	0
12	20241008	184300	28608050	5010	5010	5010	5010	0
13	20241008	184200	28608050	5010	5010	5010	5010	0
14	20241008	184100	28608050	5010	5010	5010	5010	0
15	20241008	184000	28608050	5010	5010	5010	5010	0
16	20241008	183900	28608050	5010	5010	5010	5010	0
17	20241008	183800	28608050	5010	5010	5010	5010	0
18	20241008	183700	28608050	5010	5010	5010	5010	0
19	20241008	183600	28608050	5010	5010	5010	5010	0
20	20241008	183500	28608050	5010	5010	5010	5010	0
21	20241008	183400	28608050	5010	5010	5010	5010	0
22	20241008	183300	28608050	5010	5010	5010	5010	0
23	20241008	183200	28608050	5010	5010	5010	5010	0
24	20241008	183100	28608050	5010	5010	5010	5010	0
25	20241008	183000	28608050	5010	5010	5010	5010	0
26	20241008	182900	28608050	5010	5010	5010	5010	0
27	20241008	182800	28608050	5010	5010	5010	5010	0
28	20241008	182700	28608050	5010	5010	5010	5010	0
29	20241008	182600	28608050	5010	5010	5010	5010	0
30	20241008	182500	28608050	5010	5010	5010	5010	0
31	20241008	182400	28608050	5010	5010	5010	5010	0
32	20241008	182300	28608050	5010	5010	5010	5010	310
33	20241008	182200	28608050	5010	5010	5010	5010	0
34	20241008	182100	28608050	5010	5010	5010	5010	0
35	20241008	182000	28608050	5010	5010	5010	5010	0
36	20241008	181900	28608050	5010	5010	5010	5010	0
37	20241008	181800	28608050	5010	5010	5010	5010	0
38	20241008	181700	28608050	5010	5010	5010	5010	0
39	20241008	181600	28608050	5010	5010	5010	5010	0
40	20241008	181500	28608050	5010	5010	5010	5010	0
41	20241008	181400	28608050	5010	5010	5010	5010	0
42	20241008	181300	28608050	5010	5010	5010	5010	0
43	20241008	181200	28608050	5010	5010	5010	5010	0
44	20241008	181100	28608050	5010	5010	5010	5010	0
45	20241008	181000	28608050	5010	5010	5010	5010	0
46	20241008	180900	28608050	5010	5010	5010	5010	0
47	20241008	180800	28608050	5010	5010	5010	5010	0
48	20241008	180700	28608050	5010	5010	5010	5010	0
49	20241008	180600	28608050	5010	5010	5010	5010	0
50	20241008	180500	28608050	5010	5010	5010	5010	0
51	20241008	180400	28608050	5010	5010	5010	5010	0
52	20241008	180300	28608050	5010	5010	5010	5010	0
53	20241008	180200	28608050	5010	5010	5010	5010	0
54	20241008	180100	28608050	5010	5010	5010	5010	0
55	20241008	180000	28608050	5010	5010	5010	5010	0
56	20241008	175900	28608050	5010	5010	5010	5010	0
57	20241008	175800	28608050	5010	5010	5010	5010	0
58	20241008	175700	28608050	5010	5010	5010	5010	0
59	20241008	175600	28608050	5010	5010	5010	5010	0
60	20241008	175500	28608050	5010	5010	5010	5010	0
61	20241008	175400	28608050	5010	5010	5010	5010	0
62	20241008	175300	28608050	5010	5010	5010	5010	310
63	20241008	175200	28608050	5010	5010	5010	5010	0
64	20241008	175100	28608050	5010	5010	5010	5010	0
65	20241008	175000	28608050	5010	5010	5010	5010	0
66	20241008	174900	28608050	5010	5010	5010	5010	0
67	20241008	174800	28608050	5010	5010	5010	5010	0
68	20241008	174700	28608050	5010	5010	5010	5010	0
69	20241008	174600	28608050	5010	5010	5010	5010	0
70	20241008	174500	28608050	5010	5010	5010	5010	0
71	20241008	174400	28608050	5010	5010	5010	5010	0
72	20241008	174300	28608050	5010	5010	5010	5010	0
73	20241008	174200	28608050	5010	5010	5010	5010	0
74	20241008	174100	28608050	5010	5010	5010	5010	0
75	20241008	174000	28608050	5010	5010	5010	5010	0
76	20241008	173900	28608050	5010	5010	5010	5010	0
77	20241008	173800	28608050	5010	5010	5010	5010	0
78	20241008	173700	28608050	5010	5010	5010	5010	0
79	20241008	173600	28608050	5010	5010	5010	5010	0
80	20241008	173500	28608050	5010	5010	5010	5010	0
81	20241008	173400	28608050	5010	5010	5010	5010	0
82	20241008	173300	28608050	5010	5010	5010	5010	0
83	20241008	173200	28608050	5010	5010	5010	5010	0
84	20241008	173100	28608050	5010	5010	5010	5010	0
85	20241008	173000	28608050	5010	5010	5010	5010	0
86	20241008	172900	28608050	5010	5010	5010	5010	0
87	20241008	172800	28608050	5010	5010	5010	5010	0
88	20241008	172700	28608050	5010	5010	5010	5010	0
89	20241008	172600	28608050	5010	5010	5010	5010	0
90	20241008	172500	28608050	5010	5010	5010	5010	0
91	20241008	172400	28608050	5010	5010	5010	5010	0
92	20241008	172300	28608050	5010	5010	5010	5010	310
93	20241008	172200	28608050	5010	5010	5010	5010	0
94	20241008	172100	28608050	5010	5010	5010	5010	0
95	20241008	172000	28608050	5010	5010	5010	5010	0
96	20241008	171900	28608050	5010	5010	5010	5010	0
97	20241008	171800	28608050	5010	5010	5010	5010	0
98	20241008	171700	28608050	5010	5010	5010	5010	0
99	20241008	171600	28608050	5010	5010	5010	5010	0
100	20241008	171500	28608050	5010	5010	5010	5010	0
101	20241008	171400	28608050	5010	5010	5010	5010	0
102	20241008	171300	28608050	5010	5010	5010	5010	0
103	20241008	171200	28608050	5010	5010	5010	5010	0
104	20241008	171100	28608050	5010	5010	5010	5010	0
105	20241008	171000	28608050	5010	5010	5010	5010	0
106	20241008	170900	28608050	5010	5010	5010	5010	0
107	20241008	170800	28608050	5010	5010	5010	5010	0
108	20241008	170700	28608050	5010	5010	5010	5010	0
109	20241008	170600	28608050	5010	5010	5010	5010	0
110	20241008	170500	28608050	5010	5010	5010	5010	0
111	20241008	170400	28608050	5010	5010	5010	5010	0
112	20241008	170300	28608050	5010	5010	5010	5010	0
113	20241008	170200	28608050	5010	5010	5010	5010	0
114	20241008	170100	28608050	5010	5010	5010	5010	0
115	20241008	170000	28608050	5010	5010	5010	5010	0
116	20241008	165900	28608050	5010	5010	5010	5010	0
117	20241008	165800	28608050	5010	5010	5010	5010	0
118	20241008	165700	28608050	5010	5010	5010	5010	0
119	20241008	165600	28608050	5010	5010	5010	5010	0
120	20241008	165500	28608050	5010	5010	5010	5010	0
121	20241008	165400	28608050	5010	5010	5010	5010	0
122	20241008	165300	28608050	5010	5010	5010	5010	310
123	20241008	165200	28608050	5010	5010	5010	5010	0
124	20241008	165100	28608050	5010	5010	5010	5010	0
125	20241008	165000	28608050	5010	5010	5010	5010	0
126	20241008	164900	28608050	5010	5010	5010	5010	0
127	20241008	164800	28608050	5010	5010	5010	5010	0
128	20241008	164700	28608050	5010	5010	5010	5010	0
129	20241008	164600	28608050	5010	5010	5010	5010	0
130	20241008	164500	28608050	5010	5010	5010	5010	0
131	20241008	164400	28608050	5010	5010	5010	5010	0
132	20241008	164300	28608050	5010	5010	5010	5010	0
133	20241008	164200	28608050	5010	5010	5010	5010	0
134	20241008	164100	28608050	5010	5010	5010	5010	0
135	20241008	164000	28608050	5010	5010	5010	5010	0
136	20241008	163900	28608050	5010	5010	5010	5010	0
137	20241008	163800	28608050	5010	5010	5010	5010	0
138	20241008	163700	28608050	5010	5010	5010	5010	0
139	20241008	163600	28608050	5010	5010	5010	5010	0
140	20241008	163500	28608050	5010	5010	5010	5010	0
141	20241008	163400	28608050	5010	5010	5010	5010	0
142	20241008	163300	28608050	5010	5010	5010	5010	0
143	20241008	163200	28608050	5010	5010	5010	5010	0
144	20241008	163100	28608050	5010	5010	5010	5010	0
145	20241008	163000	28608050	5010	5010	5010	5010	0
146	20241008	162900	28608050	5010	5010	5010	5010	0
147	20241008	162800	28608050	5010	5010	5010	5010	0
148	20241008	162700	28608050	5010	5010	5010	5010	0
149	20241008	162600	28608050	5010	5010	5010	5010	0
150	20241008	162500	28608050	5010	5010	5010	5010	0
151	20241008	162400	28608050	5010	5010	5010	5010	0
152	20241008	162300	28608050	5010	5010	5010	5010	310
153	20241008	162200	28608050	5010	5010	5010	5010	0
154	20241008	162100	28608050	5010	5010	5010	5010	0
155	20241008	162000	28608050	5010	5010	5010	5010	0
156	20241008	161900	28608050	5010	5010	5010	5010	0
157	20241008	161800	28608050	5010	5010	5010	5010	0
158	20241008	161700	28608050	5010	5010	5010	5010	0
159	20241008	161600	28608050	5010	5010	5010	5010	0
160	20241008	161500	28608050	5010	5010	5010	5010	0
161	20241008	161400	28608050	5010	5010	5010	5010	0
162	20241008	161300	28608050	5010	5010	5010	5010	0
163	20241008	161200	28608050	5010	5010	5010	5010	0
164	20241008	161100	28608050	5010	5010	5010	5010	0
165	20241008	161000	28608050	5010	5010	5010	5010	0
166	20241008	160900	28608050	5010	5010	5010	5010	0
167	20241008	160800	28608050	5010	5010	5010	5010	0
168	20241008	160700	28608050	5010	5010	5010	5010	0
169	20241008	160600	28608050	5010	5010	5010	5010	0
170	20241008	160500	28608050	5010	5010	5010	5010	0
171	20241008	160400	28608050	5010	5010	5010	5010	0
172	20241008	160300	28608050	5010	5010	5010	5010	0
173	20241008	160200	28608050	5010	5010	5010	5010	0
174	20241008	160100	28608050	5010	5010	5010	5010	0
175	20241008	160000	28608050	5010	5010	5010	5010	0
176	20241008	155900	28608050	5010	5010	5010	5010	0
177	20241008	155800	28608050	5010	5010	5010	5010	0
178	20241008	155700	28608050	5010	5010	5010	5010	0
179	20241008	155600	28608050	5010	5010	5010	5010	0
180	20241008	155500	28608050	5010	5010	5010	5010	0
181	20241008	155400	28608050	5010	5010	5010	5010	0
182	20241008	155300	28608050	5010	5010	5010	5010	310
183	20241008	155200	28608050	5010	5010	5010	5010	0
184	20241008	155100	28608050	5010	5010	5010	5010	0
185	20241008	155000	28608050	5010	5010	5010	5010	0
186	20241008	154900	28608050	5010	5010	5010	5010	0
187	20241008	154800	28608050	5010	5010	5010	5010	0
188	20241008	154700	28608050	5010	5010	5010	5010	0
189	20241008	154600	28608050	5010	5010	5010	5010	0
190	20241008	154500	28608050	5010	5010	5010	5010	0
191	20241008	154400	28608050	5010	5010	5010	5010	0
192	20241008	154300	28608050	5010	5010	5010	5010	0
193	20241008	154200	28608050	5010	5010	5010	5010	0
194	20241008	154100	28608050	5010	5010	5010	5010	0
195	20241008	154000	28608050	5010	5010	5010	5010	0
196	20241008	153900	28608050	5010	5010	5010	5010	0
197	20241008	153800	28608050	5010	5010	5010	5010	0
198	20241008	153700	28608050	5010	5010	5010	5010	0
199	20241008	153600	28608050	5010	5010	5010	5010	0
200	20241008	153500	28608050	5010	5010	5010	5010	0
201	20241008	153400	28608050	5010	5010	5010	5010	0
202	20241008	153300	28608050	5010	5010	5010	5010	0
203	20241008	153200	28608050	5010	5010	5010	5010	0
204	20241008	153100	28608050	5010	5010	5010	5010	0
205	20241008	153000	28608050	5010	5010	5010	5010	310
206	20241008	152900	27054950	5020	5020	5020	5020	0
207	20241008	152800	27054950	5020	5020	5020	5020	0
208	20241008	152700	27054950	5020	5020	5020	5020	0
209	20241008	152600	27054950	5020	5020	5020	5020	0
210	20241008	152500	27054950	5020	5020	5020	5020	0
211	20241008	152400	27054950	5020	5020	5020	5020	0
212	20241008	152300	27054950	5020	5020	5020	5020	0
213	20241008	152200	27054950	5020	5020	5020	5020	0
214	20241008	152100	27054950	5020	5020	5020	5020	0
215	20241008	152000	27054950	5020	5020	5020	5020	0
216	20241008	151900	27054950	5020	5020	5020	5020	1
217	20241008	151800	27049930	5030	5030	5030	5030	0
218	20241008	151700	27049930	5030	5030	5030	5030	20
219	20241008	151600	26949330	5030	5030	5030	5030	0
220	20241008	151500	26949330	5030	5030	5030	5030	0
221	20241008	151400	26949330	5030	5030	5030	5030	0
222	20241008	151300	26949330	5030	5030	5030	5030	0
223	20241008	151200	26949330	5030	5030	5030	5030	0
224	20241008	151100	26949330	5030	5030	5030	5030	0
225	20241008	151000	26949330	5030	5030	5030	5030	0
226	20241008	150900	26949330	5030	5030	5030	5030	0
227	20241008	150800	26949330	5030	5030	5030	5030	1
228	20241008	150700	26944300	5030	5030	5030	5030	19
229	20241008	150600	26848730	5020	5020	5020	5020	0
230	20241008	150500	26848730	5020	5020	5020	5020	0
231	20241008	150400	26848730	5020	5020	5020	5020	0
232	20241008	150300	26848730	5020	5020	5020	5020	0
233	20241008	150200	26848730	5020	5020	5020	5020	0
234	20241008	150100	26848730	5020	5020	5020	5020	0
235	20241008	150000	26848730	5020	5020	5020	5020	0
236	20241008	145900	26848730	5020	5020	5020	5020	1
237	20241008	145800	26843710	5030	5030	5030	5030	0
238	20241008	145700	26843710	5030	5030	5030	5030	0
239	20241008	145600	26843710	5030	5030	5030	5030	0
240	20241008	145500	26843710	5030	5030	5030	5030	0
241	20241008	145400	26843710	5030	5030	5030	5030	0
242	20241008	145300	26843710	5030	5030	5030	5030	0
243	20241008	145200	26843710	5030	5030	5030	5030	0
244	20241008	145100	26843710	5030	5030	5030	5030	0
245	20241008	145000	26843710	5030	5030	5030	5030	0
246	20241008	144900	26843710	5030	5030	5030	5030	0
247	20241008	144800	26843710	5030	5030	5030	5030	0
248	20241008	144700	26843710	5030	5030	5030	5030	0
249	20241008	144600	26843710	5030	5030	5030	5030	0
250	20241008	144500	26843710	5030	5030	5030	5030	0
251	20241008	144400	26843710	5030	5030	5030	5030	0
252	20241008	144300	26843710	5030	5030	5030	5030	0
253	20241008	144200	26843710	5030	5030	5030	5030	0
254	20241008	144100	26843710	5030	5030	5030	5030	0
255	20241008	144000	26843710	5030	5030	5030	5030	0
256	20241008	143900	26843710	5030	5030	5030	5030	0
257	20241008	143800	26843710	5030	5030	5030	5030	0
258	20241008	143700	26843710	5030	5030	5030	5030	0
259	20241008	143600	26843710	5030	5030	5030	5030	0
260	20241008	143500	26843710	5030	5030	5030	5030	0
261	20241008	143400	26843710	5030	5030	5030	5030	0
262	20241008	143300	26843710	5030	5030	5030	5030	0
263	20241008	143200	26843710	5030	5030	5030	5030	0
264	20241008	143100	26843710	5030	5030	5030	5030	0
265	20241008	143000	26843710	5030	5030	5030	5030	0
266	20241008	142900	26843710	5030	5030	5030	5030	0
267	20241008	142800	26843710	5030	5030	5030	5030	0
268	20241008	142700	26843710	5030	5030	5030	5030	0
269	20241008	142600	26843710	5030	5030	5030	5030	0
270	20241008	142500	26843710	5030	5030	5030	5030	0
271	20241008	142400	26843710	5030	5030	5030	5030	2
272	20241008	142300	26833650	5010	5010	5010	5010	0
273	20241008	142200	26833650	5010	5010	5010	5010	0
274	20241008	142100	26833650	5010	5010	5010	5010	0
275	20241008	142000	26833650	5010	5010	5010	5010	0
276	20241008	141900	26833650	5010	5010	5010	5010	0
277	20241008	141800	26833650	5010	5010	5010	5010	0
278	20241008	141700	26833650	5010	5010	5010	5010	0
279	20241008	141600	26833650	5010	5010	5010	5010	0
280	20241008	141500	26833650	5010	5010	5010	5010	0
281	20241008	141400	26833650	5010	5010	5010	5010	0
282	20241008	141300	26833650	5010	5010	5010	5010	0
283	20241008	141200	26833650	5010	5010	5010	5010	0
284	20241008	141100	26833650	5010	5010	5010	5010	0
285	20241008	141000	26833650	5010	5010	5010	5010	1
286	20241008	140900	26828640	5010	5030	5030	5010	75
287	20241008	140800	26452860	5040	5040	5040	5040	0
288	20241008	140700	26452860	5040	5040	5040	5040	0
289	20241008	140600	26452860	5040	5040	5040	5040	0
290	20241008	140500	26452860	5040	5040	5040	5040	0
291	20241008	140400	26452860	5040	5040	5040	5040	0
292	20241008	140300	26452860	5040	5040	5040	5040	1
293	20241008	140200	26447820	5010	5010	5010	5010	0
294	20241008	140100	26447820	5010	5010	5010	5010	0
295	20241008	140000	26447820	5010	5010	5010	5010	0
296	20241008	135900	26447820	5010	5010	5010	5010	0
297	20241008	135800	26447820	5010	5010	5010	5010	0
298	20241008	135700	26447820	5010	5010	5010	5010	0
299	20241008	135600	26447820	5010	5010	5010	5010	0
300	20241008	135500	26447820	5010	5020	5020	5010	500
301	20241008	135400	23941820	5040	5040	5040	5040	0
302	20241008	135300	23941820	5040	5040	5040	5040	0
303	20241008	135200	23941820	5040	5040	5040	5040	0
304	20241008	135100	23941820	5040	5040	5040	5040	0
305	20241008	135000	23941820	5040	5040	5040	5040	0
306	20241008	134900	23941820	5040	5040	5040	5040	0
307	20241008	134800	23941820	5040	5040	5040	5040	0
308	20241008	134700	23941820	5040	5040	5040	5040	0
309	20241008	134600	23941820	5040	5040	5040	5040	0
310	20241008	134500	23941820	5040	5040	5040	5040	0
311	20241008	134400	23941820	5040	5040	5040	5040	0
312	20241008	134300	23941820	5040	5040	5040	5040	0
313	20241008	134200	23941820	5040	5040	5040	5040	0
314	20241008	134100	23941820	5040	5040	5040	5040	0
315	20241008	134000	23941820	5040	5040	5040	5040	0
316	20241008	133900	23941820	5040	5040	5040	5040	0
317	20241008	133800	23941820	5040	5040	5040	5040	0
318	20241008	133700	23941820	5040	5040	5040	5040	0
319	20241008	133600	23941820	5040	5040	5040	5040	0
320	20241008	133500	23941820	5040	5040	5040	5040	0
321	20241008	133400	23941820	5040	5040	5040	5040	1
322	20241008	133300	23936780	5010	5030	5030	5010	100
323	20241008	133200	23435610	5040	5040	5040	5040	0
324	20241008	133100	23435610	5040	5040	5040	5040	0
325	20241008	133000	23435610	5040	5040	5040	5040	0
326	20241008	132900	23435610	5040	5040	5040	5040	0
327	20241008	132800	23435610	5040	5040	5040	5040	0
328	20241008	132700	23435610	5040	5040	5040	5040	0
329	20241008	132600	23435610	5040	5040	5040	5040	0
330	20241008	132500	23435610	5040	5040	5040	5040	0
331	20241008	132400	23435610	5040	5040	5040	5040	0
332	20241008	132300	23435610	5040	5040	5040	5040	0
333	20241008	132200	23435610	5040	5040	5040	5040	0
334	20241008	132100	23435610	5040	5040	5040	5040	0
335	20241008	132000	23435610	5040	5040	5040	5040	0
336	20241008	131900	23435610	5040	5040	5040	5040	0
337	20241008	131800	23435610	5040	5040	5040	5040	0
338	20241008	131700	23435610	5040	5040	5040	5040	0
339	20241008	131600	23435610	5040	5040	5040	5040	0
340	20241008	131500	23435610	5040	5040	5040	5040	0
341	20241008	131400	23435610	5040	5040	5040	5040	0
342	20241008	131300	23435610	5040	5040	5040	5040	0
343	20241008	131200	23435610	5040	5040	5040	5040	0
344	20241008	131100	23435610	5040	5040	5040	5040	1
345	20241008	131000	23430570	5040	5040	5040	5040	0
346	20241008	130900	23430570	5040	5040	5040	5040	0
347	20241008	130800	23430570	5040	5040	5040	5040	0
348	20241008	130700	23430570	5040	5040	5040	5040	0
349	20241008	130600	23430570	5040	5040	5040	5040	0
350	20241008	130500	23430570	5040	5040	5040	5040	4
351	20241008	130400	23410410	5040	5040	5040	5040	0
352	20241008	130300	23410410	5040	5040	5040	5040	0
353	20241008	130200	23410410	5040	5040	5040	5040	1
354	20241008	130100	23405370	5040	5040	5040	5040	0
355	20241008	130000	23405370	5040	5040	5040	5040	0
356	20241008	125900	23405370	5040	5040	5040	5040	0
357	20241008	125800	23405370	5040	5040	5040	5040	0
358	20241008	125700	23405370	5040	5040	5040	5040	0
359	20241008	125600	23405370	5040	5040	5040	5040	0
360	20241008	125500	23405370	5040	5040	5040	5040	0
361	20241008	125400	23405370	5040	5040	5040	5040	0
362	20241008	125300	23405370	5040	5040	5040	5040	0
363	20241008	125200	23405370	5040	5040	5040	5040	0
364	20241008	125100	23405370	5040	5040	5040	5040	1
365	20241008	125000	23400330	5040	5040	5040	5040	0
366	20241008	124900	23400330	5040	5040	5040	5040	0
367	20241008	124800	23400330	5040	5040	5040	5040	0
368	20241008	124700	23400330	5040	5040	5040	5040	0
369	20241008	124600	23400330	5040	5040	5040	5040	0
370	20241008	124500	23400330	5040	5040	5040	5040	0
371	20241008	124400	23400330	5040	5040	5040	5040	0
372	20241008	124300	23400330	5040	5040	5040	5040	0
373	20241008	124200	23400330	5040	5040	5040	5040	0
374	20241008	124100	23400330	5040	5040	5040	5040	0
375	20241008	124000	23400330	5040	5040	5040	5040	0
376	20241008	123900	23400330	5040	5040	5040	5040	0
377	20241008	123800	23400330	5040	5040	5040	5040	0
378	20241008	123700	23400330	5040	5040	5040	5040	0
379	20241008	123600	23400330	5040	5040	5040	5040	0
380	20241008	123500	23400330	5040	5040	5040	5040	0
381	20241008	123400	23400330	5040	5040	5040	5040	1
382	20241008	123300	23395290	5040	5040	5040	5040	0
383	20241008	123200	23395290	5040	5040	5040	5040	0
384	20241008	123100	23395290	5040	5040	5040	5040	0
385	20241008	123000	23395290	5040	5040	5040	5040	0
386	20241008	122900	23395290	5040	5040	5040	5040	0
387	20241008	122800	23395290	5040	5040	5040	5040	0
388	20241008	122700	23395290	5040	5040	5040	5040	8
389	20241008	122600	23354970	5040	5040	5040	5040	0
390	20241008	122500	23354970	5040	5040	5040	5040	0
391	20241008	122400	23354970	5040	5040	5040	5040	0
392	20241008	122300	23354970	5040	5040	5040	5040	0
393	20241008	122200	23354970	5040	5040	5040	5040	0
394	20241008	122100	23354970	5040	5040	5040	5040	1
395	20241008	122000	23349930	5030	5030	5030	5030	0
396	20241008	121900	23349930	5030	5030	5030	5030	0
397	20241008	121800	23349930	5030	5030	5030	5030	0
398	20241008	121700	23349930	5030	5030	5030	5030	0
399	20241008	121600	23349930	5030	5030	5030	5030	0
400	20241008	121500	23349930	5030	5030	5030	5030	0
401	20241008	121400	23349930	5030	5030	5030	5030	0
402	20241008	121300	23349930	5030	5030	5030	5030	0
403	20241008	121200	23349930	5030	5030	5030	5030	0
404	20241008	121100	23349930	5030	5030	5030	5030	0
405	20241008	121000	23349930	5030	5030	5030	5030	0
406	20241008	120900	23349930	5030	5030	5030	5030	0
407	20241008	120800	23349930	5030	5030	5030	5030	0
408	20241008	120700	23349930	5030	5030	5030	5030	86
409	20241008	120600	22917350	5010	5010	5010	5010	0
410	20241008	120500	22917350	5010	5010	5010	5010	0
411	20241008	120400	22917350	5010	5010	5010	5010	0
412	20241008	120300	22917350	5010	5010	5010	5010	0
413	20241008	120200	22917350	5010	5010	5010	5010	0
414	20241008	120100	22917350	5010	5010	5010	5010	0
415	20241008	120000	22917350	5010	5010	5010	5010	0
416	20241008	115900	22917350	5010	5010	5010	5010	0
417	20241008	115800	22917350	5010	5010	5010	5010	0
418	20241008	115700	22917350	5010	5010	5010	5010	0
419	20241008	115600	22917350	5010	5020	5020	5010	500
420	20241008	115500	20412210	5030	5030	5030	5030	0
421	20241008	115400	20412210	5030	5030	5030	5030	0
422	20241008	115300	20412210	5030	5030	5030	5030	0
423	20241008	115200	20412210	5030	5030	5030	5030	0
424	20241008	115100	20412210	5030	5030	5030	5030	0
425	20241008	115000	20412210	5030	5030	5030	5030	0
426	20241008	114900	20412210	5030	5030	5030	5030	0
427	20241008	114800	20412210	5030	5030	5030	5030	0
428	20241008	114700	20412210	5030	5030	5030	5030	0
429	20241008	114600	20412210	5030	5030	5030	5030	0
430	20241008	114500	20412210	5030	5030	5030	5030	0
431	20241008	114400	20412210	5030	5030	5030	5030	0
432	20241008	114300	20412210	5030	5030	5030	5030	0
433	20241008	114200	20412210	5030	5030	5030	5030	0
434	20241008	114100	20412210	5030	5030	5030	5030	0
435	20241008	114000	20412210	5030	5030	5030	5030	0
436	20241008	113900	20412210	5030	5030	5030	5030	0
437	20241008	113800	20412210	5030	5030	5030	5030	0
438	20241008	113700	20412210	5030	5030	5030	5030	0
439	20241008	113600	20412210	5030	5030	5030	5030	0
440	20241008	113500	20412210	5030	5030	5030	5030	0
441	20241008	113400	20412210	5030	5030	5030	5030	0
442	20241008	113300	20412210	5030	5030	5030	5030	0
443	20241008	113200	20412210	5030	5030	5030	5030	0
444	20241008	113100	20412210	5030	5030	5030	5030	0
445	20241008	113000	20412210	5030	5030	5030	5030	1
446	20241008	112900	20407180	5000	5000	5000	5000	0
447	20241008	112800	20407180	5000	5010	5010	5000	450
448	20241008	112700	18155020	5030	5030	5030	5030	0
449	20241008	112600	18155020	5030	5030	5030	5030	0
450	20241008	112500	18155020	5030	5030	5030	5030	0
451	20241008	112400	18155020	5030	5030	5030	5030	1
452	20241008	112300	18149990	5010	5010	5010	5010	0
453	20241008	112200	18149990	5010	5010	5010	5010	0
454	20241008	112100	18149990	5010	5010	5010	5010	0
455	20241008	112000	18149990	5010	5010	5010	5010	0
456	20241008	111900	18149990	5010	5010	5010	5010	0
457	20241008	111800	18149990	5010	5010	5010	5010	0
458	20241008	111700	18149990	5010	5010	5010	5010	0
459	20241008	111600	18149990	5010	5010	5010	5010	0
460	20241008	111500	18149990	5010	5010	5010	5010	0
461	20241008	111400	18149990	5010	5020	5020	5010	396
462	20241008	111300	16166020	5010	5010	5010	5010	0
463	20241008	111200	16166020	5010	5010	5010	5010	0
464	20241008	111100	16166020	5010	5050	5050	5010	393
465	20241008	111000	14196090	5060	5060	5060	5060	0
466	20241008	110900	14196090	5060	5060	5060	5060	0
467	20241008	110800	14196090	5060	5060	5060	5060	0
468	20241008	110700	14196090	5060	5060	5060	5060	0
469	20241008	110600	14196090	5060	5060	5060	5060	0
470	20241008	110500	14196090	5060	5060	5060	5060	0
471	20241008	110400	14196090	5060	5060	5060	5060	0
472	20241008	110300	14196090	5060	5060	5060	5060	0
473	20241008	110200	14196090	5060	5060	5060	5060	0
474	20241008	110100	14196090	5060	5060	5060	5060	0
475	20241008	110000	14196090	5060	5060	5060	5060	0
476	20241008	105900	14196090	5060	5060	5060	5060	0
477	20241008	105800	14196090	5060	5060	5060	5060	0
478	20241008	105700	14196090	5060	5060	5060	5060	0
479	20241008	105600	14196090	5060	5060	5060	5060	0
480	20241008	105500	14196090	5060	5060	5060	5060	0
481	20241008	105400	14196090	5060	5060	5060	5060	0
482	20241008	105300	14196090	5060	5060	5060	5060	0
483	20241008	105200	14196090	5060	5060	5060	5060	0
484	20241008	105100	14196090	5060	5060	5060	5060	0
485	20241008	105000	14196090	5060	5060	5060	5060	0
486	20241008	104900	14196090	5060	5060	5060	5060	0
487	20241008	104800	14196090	5060	5060	5060	5060	0
488	20241008	104700	14196090	5060	5060	5060	5060	0
489	20241008	104600	14196090	5060	5060	5060	5060	0
490	20241008	104500	14196090	5060	5060	5060	5060	0
491	20241008	104400	14196090	5060	5060	5060	5060	0
492	20241008	104300	14196090	5060	5060	5060	5060	0
493	20241008	104200	14196090	5060	5060	5060	5060	0
494	20241008	104100	14196090	5060	5060	5060	5060	0
495	20241008	104000	14196090	5060	5060	5060	5060	0
496	20241008	103900	14196090	5060	5060	5060	5060	0
497	20241008	103800	14196090	5060	5060	5060	5060	0
498	20241008	103700	14196090	5060	5060	5060	5060	0
499	20241008	103600	14196090	5060	5060	5060	5060	0
500	20241008	103500	14196090	5060	5060	5060	5060	45
501	20241008	103400	13968390	5080	5080	5080	5080	0
502	20241008	103300	13968390	5080	5080	5080	5080	0
503	20241008	103200	13968390	5080	5080	5080	5080	0
504	20241008	103100	13968390	5080	5080	5080	5080	0
505	20241008	103000	13968390	5080	5080	5080	5080	0
506	20241008	102900	13968390	5080	5080	5080	5080	9
507	20241008	102800	13922670	5080	5080	5080	5080	3
508	20241008	102700	13907430	5090	5090	5090	5090	0
509	20241008	102600	13907430	5090	5090	5090	5090	0
510	20241008	102500	13907430	5090	5090	5090	5090	0
511	20241008	102400	13907430	5090	5090	5090	5090	0
512	20241008	102300	13907430	5090	5090	5090	5090	0
513	20241008	102200	13907430	5090	5090	5090	5090	0
514	20241008	102100	13907430	5090	5090	5090	5090	5
515	20241008	102000	13881980	5090	5090	5090	5090	5
516	20241008	101900	13856530	5090	5080	5090	5080	28
517	20241008	101800	13714250	5080	5080	5080	5080	0
518	20241008	101700	13714250	5080	5080	5080	5080	0
519	20241008	101600	13714250	5080	5080	5080	5080	0
520	20241008	101500	13714250	5080	5080	5080	5080	0
521	20241008	101400	13714250	5080	5080	5080	5080	0
522	20241008	101300	13714250	5080	5080	5080	5080	26
523	20241008	101200	13582170	5080	5080	5080	5080	0
524	20241008	101100	13582170	5080	5080	5080	5080	0
525	20241008	101000	13582170	5080	5080	5080	5080	0
526	20241008	100900	13582170	5080	5080	5080	5080	0
527	20241008	100800	13582170	5080	5080	5080	5080	0
528	20241008	100700	13582170	5080	5080	5080	5080	0
529	20241008	100600	13582170	5080	5080	5080	5080	0
530	20241008	100500	13582170	5080	5080	5080	5080	1
531	20241008	100400	13577090	5090	5090	5090	5090	0
532	20241008	100300	13577090	5090	5090	5090	5090	0
533	20241008	100200	13577090	5090	5090	5090	5090	0
534	20241008	100100	13577090	5090	5090	5090	5090	0
535	20241008	100000	13577090	5090	5090	5090	5090	0
536	20241008	095900	13577090	5090	5090	5090	5090	98
537	20241008	095800	13078270	5090	5090	5090	5090	0
538	20241008	095700	13078270	5090	5090	5090	5090	0
539	20241008	095600	13078270	5090	5090	5090	5090	1
540	20241008	095500	13073180	5100	5090	5100	5090	700
541	20241008	095400	9509880	5100	5100	5100	5100	0
542	20241008	095300	9509880	5100	5050	5100	5050	1000
543	20241008	095200	4440400	5040	5040	5040	5040	0
544	20241008	095100	4440400	5040	5040	5040	5040	0
545	20241008	095000	4440400	5040	5040	5040	5040	0
546	20241008	094900	4440400	5040	5040	5040	5040	0
547	20241008	094800	4440400	5040	5040	5040	5040	0
548	20241008	094700	4440400	5040	5040	5040	5040	10
549	20241008	094600	4390000	5050	5050	5050	5050	0
550	20241008	094500	4390000	5050	5050	5050	5050	0
551	20241008	094400	4390000	5050	5050	5050	5050	0
552	20241008	094300	4390000	5050	5050	5050	5050	0
553	20241008	094200	4390000	5050	5050	5050	5050	0
554	20241008	094100	4390000	5050	5050	5050	5050	0
555	20241008	094000	4390000	5050	5050	5050	5050	1
556	20241008	093900	4384950	5050	5050	5050	5050	5
557	20241008	093800	4359700	5040	5040	5040	5040	0
558	20241008	093700	4359700	5040	5040	5040	5040	0
559	20241008	093600	4359700	5040	5040	5040	5040	3
560	20241008	093500	4344580	5060	5060	5060	5060	1
561	20241008	093400	4339520	5060	5060	5060	5060	6
562	20241008	093300	4309160	5060	5060	5060	5060	0
563	20241008	093200	4309160	5060	5060	5060	5060	1
564	20241008	093100	4304100	5070	5070	5070	5070	0
565	20241008	093000	4304100	5070	5070	5070	5070	0
566	20241008	092900	4304100	5070	5070	5070	5070	30
567	20241008	092800	4152000	5070	5070	5070	5070	0
568	20241008	092700	4152000	5070	5070	5070	5070	0
569	20241008	092600	4152000	5070	5070	5070	5070	0
570	20241008	092500	4152000	5070	5070	5070	5070	0
571	20241008	092400	4152000	5070	5070	5070	5070	0
572	20241008	092300	4152000	5070	5070	5070	5070	4
573	20241008	092200	4131720	5070	5070	5070	5070	0
574	20241008	092100	4131720	5070	5070	5070	5070	0
575	20241008	092000	4131720	5070	5070	5070	5070	2
576	20241008	091900	4121580	5070	5070	5070	5070	0
577	20241008	091800	4121580	5070	5030	5070	5030	67
578	20241008	091700	3783270	5030	5030	5030	5030	0
579	20241008	091600	3783270	5030	5030	5030	5030	0
580	20241008	091500	3783270	5030	5030	5030	5030	0
581	20241008	091400	3783270	5030	5030	5030	5030	0
582	20241008	091300	3783270	5030	5030	5030	5030	14
583	20241008	091200	3712850	5030	5030	5030	5030	0
584	20241008	091100	3712850	5030	5020	5030	5020	12
585	20241008	091000	3652500	5020	5020	5020	5020	69
586	20241008	090900	3306120	5000	5000	5000	5000	0
587	20241008	090800	3306120	5000	5000	5000	5000	0
588	20241008	090700	3306120	5000	5000	5000	5000	0
589	20241008	090600	3306120	5000	5000	5000	5000	0
590	20241008	090500	3306120	5000	5000	5000	5000	0
591	20241008	090400	3306120	5000	5000	5000	5000	0
592	20241008	090300	3306120	5000	5000	5000	5000	0
593	20241008	090200	3306120	5000	5020	5020	5000	410
594	20241008	090100	1249980	5020	5020	5020	5020	0
595	20241008	090000	1249980	5020	5020	5020	5020	249