KissMeData/008250/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185100	51624100	5020	5020	5020	5020	200
3	20241018	185000	51624100	5020	5020	5020	5020	0
4	20241018	184900	51624100	5020	5020	5020	5020	0
5	20241018	184800	51624100	5020	5020	5020	5020	0
6	20241018	184700	51624100	5020	5020	5020	5020	0
7	20241018	184600	51624100	5020	5020	5020	5020	0
8	20241018	184500	51624100	5020	5020	5020	5020	0
9	20241018	184400	51624100	5020	5020	5020	5020	0
10	20241018	184300	51624100	5020	5020	5020	5020	0
11	20241018	184200	51624100	5020	5020	5020	5020	0
12	20241018	184100	51624100	5020	5020	5020	5020	0
13	20241018	184000	51624100	5020	5020	5020	5020	0
14	20241018	183900	51624100	5020	5020	5020	5020	0
15	20241018	183800	51624100	5020	5020	5020	5020	0
16	20241018	183700	51624100	5020	5020	5020	5020	0
17	20241018	183600	51624100	5020	5020	5020	5020	0
18	20241018	183500	51624100	5020	5020	5020	5020	0
19	20241018	183400	51624100	5020	5020	5020	5020	0
20	20241018	183300	51624100	5020	5020	5020	5020	0
21	20241018	183200	51624100	5020	5020	5020	5020	0
22	20241018	183100	51624100	5020	5020	5020	5020	0
23	20241018	183000	51624100	5020	5020	5020	5020	0
24	20241018	182900	51624100	5020	5020	5020	5020	0
25	20241018	182800	51624100	5020	5020	5020	5020	0
26	20241018	182700	51624100	5020	5020	5020	5020	0
27	20241018	182600	51624100	5020	5020	5020	5020	0
28	20241018	182500	51624100	5020	5020	5020	5020	0
29	20241018	182400	51624100	5020	5020	5020	5020	0
30	20241018	182300	51624100	5020	5020	5020	5020	0
31	20241018	182200	51624100	5020	5020	5020	5020	0
32	20241018	182100	51624100	5020	5020	5020	5020	200
33	20241018	182000	51624100	5020	5020	5020	5020	0
34	20241018	181900	51624100	5020	5020	5020	5020	0
35	20241018	181800	51624100	5020	5020	5020	5020	0
36	20241018	181700	51624100	5020	5020	5020	5020	0
37	20241018	181600	51624100	5020	5020	5020	5020	0
38	20241018	181500	51624100	5020	5020	5020	5020	0
39	20241018	181400	51624100	5020	5020	5020	5020	0
40	20241018	181300	51624100	5020	5020	5020	5020	0
41	20241018	181200	51624100	5020	5020	5020	5020	0
42	20241018	181100	51624100	5020	5020	5020	5020	0
43	20241018	181000	51624100	5020	5020	5020	5020	0
44	20241018	180900	51624100	5020	5020	5020	5020	0
45	20241018	180800	51624100	5020	5020	5020	5020	0
46	20241018	180700	51624100	5020	5020	5020	5020	0
47	20241018	180600	51624100	5020	5020	5020	5020	0
48	20241018	180500	51624100	5020	5020	5020	5020	0
49	20241018	180400	51624100	5020	5020	5020	5020	0
50	20241018	180300	51624100	5020	5020	5020	5020	0
51	20241018	180200	51624100	5020	5020	5020	5020	0
52	20241018	180100	51624100	5020	5020	5020	5020	0
53	20241018	180000	51624100	5020	5020	5020	5020	0
54	20241018	175900	51624100	5020	5020	5020	5020	0
55	20241018	175800	51624100	5020	5020	5020	5020	0
56	20241018	175700	51624100	5020	5020	5020	5020	0
57	20241018	175600	51624100	5020	5020	5020	5020	0
58	20241018	175500	51624100	5020	5020	5020	5020	0
59	20241018	175400	51624100	5020	5020	5020	5020	0
60	20241018	175300	51624100	5020	5020	5020	5020	0
61	20241018	175200	51624100	5020	5020	5020	5020	0
62	20241018	175100	51624100	5020	5020	5020	5020	200
63	20241018	175000	51624100	5020	5020	5020	5020	0
64	20241018	174900	51624100	5020	5020	5020	5020	0
65	20241018	174800	51624100	5020	5020	5020	5020	0
66	20241018	174700	51624100	5020	5020	5020	5020	0
67	20241018	174600	51624100	5020	5020	5020	5020	0
68	20241018	174500	51624100	5020	5020	5020	5020	0
69	20241018	174400	51624100	5020	5020	5020	5020	0
70	20241018	174300	51624100	5020	5020	5020	5020	0
71	20241018	174200	51624100	5020	5020	5020	5020	0
72	20241018	174100	51624100	5020	5020	5020	5020	0
73	20241018	174000	51624100	5020	5020	5020	5020	0
74	20241018	173900	51624100	5020	5020	5020	5020	0
75	20241018	173800	51624100	5020	5020	5020	5020	0
76	20241018	173700	51624100	5020	5020	5020	5020	0
77	20241018	173600	51624100	5020	5020	5020	5020	0
78	20241018	173500	51624100	5020	5020	5020	5020	0
79	20241018	173400	51624100	5020	5020	5020	5020	0
80	20241018	173300	51624100	5020	5020	5020	5020	0
81	20241018	173200	51624100	5020	5020	5020	5020	0
82	20241018	173100	51624100	5020	5020	5020	5020	0
83	20241018	173000	51624100	5020	5020	5020	5020	0
84	20241018	172900	51624100	5020	5020	5020	5020	0
85	20241018	172800	51624100	5020	5020	5020	5020	0
86	20241018	172700	51624100	5020	5020	5020	5020	0
87	20241018	172600	51624100	5020	5020	5020	5020	0
88	20241018	172500	51624100	5020	5020	5020	5020	0
89	20241018	172400	51624100	5020	5020	5020	5020	0
90	20241018	172300	51624100	5020	5020	5020	5020	0
91	20241018	172200	51624100	5020	5020	5020	5020	0
92	20241018	172100	51624100	5020	5020	5020	5020	200
93	20241018	172000	51624100	5020	5020	5020	5020	0
94	20241018	171900	51624100	5020	5020	5020	5020	0
95	20241018	171800	51624100	5020	5020	5020	5020	0
96	20241018	171700	51624100	5020	5020	5020	5020	0
97	20241018	171600	51624100	5020	5020	5020	5020	0
98	20241018	171500	51624100	5020	5020	5020	5020	0
99	20241018	171400	51624100	5020	5020	5020	5020	0
100	20241018	171300	51624100	5020	5020	5020	5020	0
101	20241018	171200	51624100	5020	5020	5020	5020	0
102	20241018	171100	51624100	5020	5020	5020	5020	0
103	20241018	171000	51624100	5020	5020	5020	5020	0
104	20241018	170900	51624100	5020	5020	5020	5020	0
105	20241018	170800	51624100	5020	5020	5020	5020	0
106	20241018	170700	51624100	5020	5020	5020	5020	0
107	20241018	170600	51624100	5020	5020	5020	5020	0
108	20241018	170500	51624100	5020	5020	5020	5020	0
109	20241018	170400	51624100	5020	5020	5020	5020	0
110	20241018	170300	51624100	5020	5020	5020	5020	0
111	20241018	170200	51624100	5020	5020	5020	5020	0
112	20241018	170100	51624100	5020	5020	5020	5020	0
113	20241018	170000	51624100	5020	5020	5020	5020	0
114	20241018	165900	51624100	5020	5020	5020	5020	0
115	20241018	165800	51624100	5020	5020	5020	5020	0
116	20241018	165700	51624100	5020	5020	5020	5020	0
117	20241018	165600	51624100	5020	5020	5020	5020	0
118	20241018	165500	51624100	5020	5020	5020	5020	0
119	20241018	165400	51624100	5020	5020	5020	5020	0
120	20241018	165300	51624100	5020	5020	5020	5020	0
121	20241018	165200	51624100	5020	5020	5020	5020	0
122	20241018	165100	51624100	5020	5020	5020	5020	200
123	20241018	165000	51624100	5020	5020	5020	5020	0
124	20241018	164900	51624100	5020	5020	5020	5020	0
125	20241018	164800	51624100	5020	5020	5020	5020	0
126	20241018	164700	51624100	5020	5020	5020	5020	0
127	20241018	164600	51624100	5020	5020	5020	5020	0
128	20241018	164500	51624100	5020	5020	5020	5020	0
129	20241018	164400	51624100	5020	5020	5020	5020	0
130	20241018	164300	51624100	5020	5020	5020	5020	0
131	20241018	164200	51624100	5020	5020	5020	5020	0
132	20241018	164100	51624100	5020	5020	5020	5020	0
133	20241018	164000	51624100	5020	5020	5020	5020	0
134	20241018	163900	51624100	5020	5020	5020	5020	0
135	20241018	163800	51624100	5020	5020	5020	5020	0
136	20241018	163700	51624100	5020	5020	5020	5020	0
137	20241018	163600	51624100	5020	5020	5020	5020	0
138	20241018	163500	51624100	5020	5020	5020	5020	0
139	20241018	163400	51624100	5020	5020	5020	5020	0
140	20241018	163300	51624100	5020	5020	5020	5020	0
141	20241018	163200	51624100	5020	5020	5020	5020	0
142	20241018	163100	51624100	5020	5020	5020	5020	0
143	20241018	163000	51624100	5020	5020	5020	5020	0
144	20241018	162900	51624100	5020	5020	5020	5020	0
145	20241018	162800	51624100	5020	5020	5020	5020	0
146	20241018	162700	51624100	5020	5020	5020	5020	0
147	20241018	162600	51624100	5020	5020	5020	5020	0
148	20241018	162500	51624100	5020	5020	5020	5020	0
149	20241018	162400	51624100	5020	5020	5020	5020	0
150	20241018	162300	51624100	5020	5020	5020	5020	0
151	20241018	162200	51624100	5020	5020	5020	5020	0
152	20241018	162100	51624100	5020	5020	5020	5020	200
153	20241018	162000	51624100	5020	5020	5020	5020	0
154	20241018	161900	51624100	5020	5020	5020	5020	0
155	20241018	161800	51624100	5020	5020	5020	5020	0
156	20241018	161700	51624100	5020	5020	5020	5020	0
157	20241018	161600	51624100	5020	5020	5020	5020	0
158	20241018	161500	51624100	5020	5020	5020	5020	0
159	20241018	161400	51624100	5020	5020	5020	5020	0
160	20241018	161300	51624100	5020	5020	5020	5020	0
161	20241018	161200	51624100	5020	5020	5020	5020	0
162	20241018	161100	51624100	5020	5020	5020	5020	0
163	20241018	161000	51624100	5020	5020	5020	5020	0
164	20241018	160900	51624100	5020	5020	5020	5020	0
165	20241018	160800	51624100	5020	5020	5020	5020	0
166	20241018	160700	51624100	5020	5020	5020	5020	0
167	20241018	160600	51624100	5020	5020	5020	5020	0
168	20241018	160500	51624100	5020	5020	5020	5020	0
169	20241018	160400	51624100	5020	5020	5020	5020	0
170	20241018	160300	51624100	5020	5020	5020	5020	0
171	20241018	160200	51624100	5020	5020	5020	5020	0
172	20241018	160100	51624100	5020	5020	5020	5020	0
173	20241018	160000	51624100	5020	5020	5020	5020	0
174	20241018	155900	51624100	5020	5020	5020	5020	0
175	20241018	155800	51624100	5020	5020	5020	5020	0
176	20241018	155700	51624100	5020	5020	5020	5020	0
177	20241018	155600	51624100	5020	5020	5020	5020	0
178	20241018	155500	51624100	5020	5020	5020	5020	0
179	20241018	155400	51624100	5020	5020	5020	5020	0
180	20241018	155300	51624100	5020	5020	5020	5020	0
181	20241018	155200	51624100	5020	5020	5020	5020	0
182	20241018	155100	51624100	5020	5020	5020	5020	200
183	20241018	155000	51624100	5020	5020	5020	5020	0
184	20241018	154900	51624100	5020	5020	5020	5020	0
185	20241018	154800	51624100	5020	5020	5020	5020	0
186	20241018	154700	51624100	5020	5020	5020	5020	0
187	20241018	154600	51624100	5020	5020	5020	5020	0
188	20241018	154500	51624100	5020	5020	5020	5020	0
189	20241018	154400	51624100	5020	5020	5020	5020	0
190	20241018	154300	51624100	5020	5020	5020	5020	0
191	20241018	154200	51624100	5020	5020	5020	5020	0
192	20241018	154100	51624100	5020	5020	5020	5020	0
193	20241018	154000	51624100	5020	5020	5020	5020	0
194	20241018	153900	51624100	5020	5020	5020	5020	0
195	20241018	153800	51624100	5020	5020	5020	5020	0
196	20241018	153700	51624100	5020	5020	5020	5020	0
197	20241018	153600	51624100	5020	5020	5020	5020	0
198	20241018	153500	51624100	5020	5020	5020	5020	0
199	20241018	153400	51624100	5020	5020	5020	5020	0
200	20241018	153300	51624100	5020	5020	5020	5020	0
201	20241018	153200	51624100	5020	5020	5020	5020	0
202	20241018	153100	51624100	5020	5020	5020	5020	0
203	20241018	153000	51624100	5020	5020	5020	5020	200
204	20241018	152900	50620100	5010	5010	5010	5010	0
205	20241018	152800	50620100	5010	5010	5010	5010	0
206	20241018	152700	50620100	5010	5010	5010	5010	0
207	20241018	152600	50620100	5010	5010	5010	5010	0
208	20241018	152500	50620100	5010	5010	5010	5010	0
209	20241018	152400	50620100	5010	5010	5010	5010	0
210	20241018	152300	50620100	5010	5010	5010	5010	0
211	20241018	152200	50620100	5010	5010	5010	5010	0
212	20241018	152100	50620100	5010	5010	5010	5010	0
213	20241018	152000	50620100	5010	5010	5010	5010	0
214	20241018	151900	50620100	5010	5020	5020	5010	36
215	20241018	151800	50439400	5020	5020	5020	5020	37
216	20241018	151700	50253660	5020	5020	5020	5020	0
217	20241018	151600	50253660	5020	5020	5020	5020	0
218	20241018	151500	50253660	5020	5020	5020	5020	0
219	20241018	151400	50253660	5020	5020	5020	5020	0
220	20241018	151300	50253660	5020	5020	5020	5020	201
221	20241018	151200	49244640	5020	5020	5020	5020	9
222	20241018	151100	49199460	5010	5010	5010	5010	0
223	20241018	151000	49199460	5010	5010	5010	5010	0
224	20241018	150900	49199460	5010	5010	5010	5010	0
225	20241018	150800	49199460	5010	5010	5010	5010	0
226	20241018	150700	49199460	5010	5010	5010	5010	0
227	20241018	150600	49199460	5010	5010	5010	5010	0
228	20241018	150500	49199460	5010	5010	5010	5010	0
229	20241018	150400	49199460	5010	5010	5010	5010	0
230	20241018	150300	49199460	5010	5010	5010	5010	0
231	20241018	150200	49199460	5010	5010	5010	5010	0
232	20241018	150100	49199460	5010	5010	5010	5010	10
233	20241018	150000	49149360	5020	5020	5020	5020	1
234	20241018	145900	49144340	5020	5020	5020	5020	0
235	20241018	145800	49144340	5020	5020	5020	5020	0
236	20241018	145700	49144340	5020	5020	5020	5020	0
237	20241018	145600	49144340	5020	5020	5020	5020	1
238	20241018	145500	49139320	5020	5020	5020	5020	48
239	20241018	145400	48898360	5020	5020	5020	5020	0
240	20241018	145300	48898360	5020	5020	5020	5020	0
241	20241018	145200	48898360	5020	5020	5020	5020	0
242	20241018	145100	48898360	5020	5020	5020	5020	0
243	20241018	145000	48898360	5020	5020	5020	5020	0
244	20241018	144900	48898360	5020	5020	5020	5020	2
245	20241018	144800	48888320	5030	5030	5030	5030	0
246	20241018	144700	48888320	5030	5030	5030	5030	0
247	20241018	144600	48888320	5030	5030	5030	5030	0
248	20241018	144500	48888320	5030	5030	5030	5030	1
249	20241018	144400	48883290	5000	5000	5000	5000	0
250	20241018	144300	48883290	5000	5030	5030	5000	2905
251	20241018	144200	34347110	5030	5030	5030	5030	0
252	20241018	144100	34347110	5030	5030	5030	5030	0
253	20241018	144000	34347110	5030	5030	5030	5030	0
254	20241018	143900	34347110	5030	5030	5030	5030	0
255	20241018	143800	34347110	5030	5030	5030	5030	0
256	20241018	143700	34347110	5030	5030	5030	5030	0
257	20241018	143600	34347110	5030	5030	5030	5030	14
258	20241018	143500	34276690	5030	5030	5030	5030	0
259	20241018	143400	34276690	5030	5030	5030	5030	0
260	20241018	143300	34276690	5030	5030	5030	5030	0
261	20241018	143200	34276690	5030	5030	5030	5030	1
262	20241018	143100	34271660	5000	5020	5020	5000	1377
263	20241018	143000	27380100	5030	5030	5030	5030	0
264	20241018	142900	27380100	5030	5030	5030	5030	0
265	20241018	142800	27380100	5030	5030	5030	5030	0
266	20241018	142700	27380100	5030	5030	5030	5030	0
267	20241018	142600	27380100	5030	5030	5030	5030	0
268	20241018	142500	27380100	5030	5030	5030	5030	0
269	20241018	142400	27380100	5030	5030	5030	5030	0
270	20241018	142300	27380100	5030	5030	5030	5030	0
271	20241018	142200	27380100	5030	5030	5030	5030	0
272	20241018	142100	27380100	5030	5030	5030	5030	659
273	20241018	142000	24065330	5030	5030	5030	5030	0
274	20241018	141900	24065330	5030	5030	5030	5030	0
275	20241018	141800	24065330	5030	5030	5030	5030	0
276	20241018	141700	24065330	5030	5030	5030	5030	0
277	20241018	141600	24065330	5030	5030	5030	5030	0
278	20241018	141500	24065330	5030	5030	5030	5030	0
279	20241018	141400	24065330	5030	5030	5030	5030	0
280	20241018	141300	24065330	5030	5030	5030	5030	0
281	20241018	141200	24065330	5030	5030	5030	5030	0
282	20241018	141100	24065330	5030	5030	5030	5030	100
283	20241018	141000	23562330	5030	5030	5030	5030	0
284	20241018	140900	23562330	5030	5030	5030	5030	1
285	20241018	140800	23557300	5000	5000	5000	5000	0
286	20241018	140700	23557300	5000	5010	5010	5000	544
287	20241018	140600	20832280	5030	5030	5030	5030	0
288	20241018	140500	20832280	5030	5030	5030	5030	0
289	20241018	140400	20832280	5030	5030	5030	5030	0
290	20241018	140300	20832280	5030	5040	5040	5030	41
291	20241018	140200	20625920	5030	5030	5030	5030	0
292	20241018	140100	20625920	5030	5030	5030	5030	0
293	20241018	140000	20625920	5030	5030	5030	5030	0
294	20241018	135900	20625920	5030	5030	5030	5030	0
295	20241018	135800	20625920	5030	5030	5030	5030	0
296	20241018	135700	20625920	5030	5030	5030	5030	22
297	20241018	135600	20515260	5030	5030	5030	5030	0
298	20241018	135500	20515260	5030	5030	5030	5030	0
299	20241018	135400	20515260	5030	5030	5030	5030	0
300	20241018	135300	20515260	5030	5030	5030	5030	65
301	20241018	135200	20188310	5040	5040	5040	5040	0
302	20241018	135100	20188310	5040	5040	5040	5040	0
303	20241018	135000	20188310	5040	5040	5040	5040	0
304	20241018	134900	20188310	5040	5040	5040	5040	0
305	20241018	134800	20188310	5040	5040	5040	5040	0
306	20241018	134700	20188310	5040	5040	5040	5040	0
307	20241018	134600	20188310	5040	5040	5040	5040	0
308	20241018	134500	20188310	5040	5040	5040	5040	0
309	20241018	134400	20188310	5040	5040	5040	5040	9
310	20241018	134300	20142950	5050	5050	5050	5050	0
311	20241018	134200	20142950	5050	5050	5050	5050	0
312	20241018	134100	20142950	5050	5050	5050	5050	18
313	20241018	134000	20052050	5050	5050	5050	5050	0
314	20241018	133900	20052050	5050	5050	5050	5050	0
315	20241018	133800	20052050	5050	5050	5050	5050	0
316	20241018	133700	20052050	5050	5050	5050	5050	0
317	20241018	133600	20052050	5050	5050	5050	5050	10
318	20241018	133500	20001550	5060	5060	5060	5060	0
319	20241018	133400	20001550	5060	5060	5060	5060	4
320	20241018	133300	19981310	5070	5070	5070	5070	0
321	20241018	133200	19981310	5070	5070	5070	5070	0
322	20241018	133100	19981310	5070	5070	5070	5070	0
323	20241018	133000	19981310	5070	5070	5070	5070	0
324	20241018	132900	19981310	5070	5070	5070	5070	0
325	20241018	132800	19981310	5070	5070	5070	5070	0
326	20241018	132700	19981310	5070	5070	5070	5070	0
327	20241018	132600	19981310	5070	5070	5070	5070	0
328	20241018	132500	19981310	5070	5070	5070	5070	0
329	20241018	132400	19981310	5070	5070	5070	5070	0
330	20241018	132300	19981310	5070	5070	5070	5070	0
331	20241018	132200	19981310	5070	5070	5070	5070	0
332	20241018	132100	19981310	5070	5070	5070	5070	0
333	20241018	132000	19981310	5070	5070	5070	5070	0
334	20241018	131900	19981310	5070	5070	5070	5070	0
335	20241018	131800	19981310	5070	5070	5070	5070	0
336	20241018	131700	19981310	5070	5070	5070	5070	169
337	20241018	131600	19124480	5060	5060	5060	5060	0
338	20241018	131500	19124480	5060	5060	5060	5060	0
339	20241018	131400	19124480	5060	5060	5060	5060	0
340	20241018	131300	19124480	5060	5060	5060	5060	0
341	20241018	131200	19124480	5060	5060	5060	5060	0
342	20241018	131100	19124480	5060	5060	5060	5060	0
343	20241018	131000	19124480	5060	5060	5060	5060	0
344	20241018	130900	19124480	5060	5060	5060	5060	0
345	20241018	130800	19124480	5060	5060	5060	5060	20
346	20241018	130700	19023280	5070	5070	5070	5070	0
347	20241018	130600	19023280	5070	5070	5070	5070	0
348	20241018	130500	19023280	5070	5070	5070	5070	19
349	20241018	130400	18926950	5070	5070	5070	5070	0
350	20241018	130300	18926950	5070	5070	5070	5070	0
351	20241018	130200	18926950	5070	5070	5070	5070	0
352	20241018	130100	18926950	5070	5070	5070	5070	0
353	20241018	130000	18926950	5070	5070	5070	5070	0
354	20241018	125900	18926950	5070	5070	5070	5070	0
355	20241018	125800	18926950	5070	5070	5070	5070	0
356	20241018	125700	18926950	5070	5070	5070	5070	16
357	20241018	125600	18845830	5080	5080	5080	5080	0
358	20241018	125500	18845830	5080	5080	5080	5080	0
359	20241018	125400	18845830	5080	5080	5080	5080	0
360	20241018	125300	18845830	5080	5080	5080	5080	0
361	20241018	125200	18845830	5080	5080	5080	5080	0
362	20241018	125100	18845830	5080	5080	5080	5080	0
363	20241018	125000	18845830	5080	5080	5080	5080	0
364	20241018	124900	18845830	5080	5080	5080	5080	0
365	20241018	124800	18845830	5080	5080	5080	5080	0
366	20241018	124700	18845830	5080	5080	5080	5080	0
367	20241018	124600	18845830	5080	5080	5080	5080	0
368	20241018	124500	18845830	5080	5080	5080	5080	0
369	20241018	124400	18845830	5080	5080	5080	5080	3
370	20241018	124300	18830590	5070	5070	5070	5070	0
371	20241018	124200	18830590	5070	5070	5070	5070	0
372	20241018	124100	18830590	5070	5070	5070	5070	0
373	20241018	124000	18830590	5070	5070	5070	5070	0
374	20241018	123900	18830590	5070	5070	5070	5070	0
375	20241018	123800	18830590	5070	5070	5070	5070	0
376	20241018	123700	18830590	5070	5070	5070	5070	0
377	20241018	123600	18830590	5070	5070	5070	5070	0
378	20241018	123500	18830590	5070	5070	5070	5070	0
379	20241018	123400	18830590	5070	5070	5070	5070	0
380	20241018	123300	18830590	5070	5070	5070	5070	0
381	20241018	123200	18830590	5070	5070	5070	5070	46
382	20241018	123100	18597370	5090	5090	5090	5090	0
383	20241018	123000	18597370	5090	5090	5090	5090	0
384	20241018	122900	18597370	5090	5090	5090	5090	0
385	20241018	122800	18597370	5090	5090	5090	5090	0
386	20241018	122700	18597370	5090	5090	5090	5090	0
387	20241018	122600	18597370	5090	5090	5090	5090	0
388	20241018	122500	18597370	5090	5090	5090	5090	0
389	20241018	122400	18597370	5090	5090	5090	5090	0
390	20241018	122300	18597370	5090	5090	5090	5090	0
391	20241018	122200	18597370	5090	5090	5090	5090	0
392	20241018	122100	18597370	5090	5090	5090	5090	0
393	20241018	122000	18597370	5090	5090	5090	5090	0
394	20241018	121900	18597370	5090	5090	5090	5090	0
395	20241018	121800	18597370	5090	5090	5090	5090	0
396	20241018	121700	18597370	5090	5090	5090	5090	0
397	20241018	121600	18597370	5090	5090	5090	5090	0
398	20241018	121500	18597370	5090	5090	5090	5090	0
399	20241018	121400	18597370	5090	5090	5090	5090	0
400	20241018	121300	18597370	5090	5090	5090	5090	0
401	20241018	121200	18597370	5090	5090	5090	5090	0
402	20241018	121100	18597370	5090	5090	5090	5090	0
403	20241018	121000	18597370	5090	5090	5090	5090	0
404	20241018	120900	18597370	5090	5090	5090	5090	0
405	20241018	120800	18597370	5090	5090	5090	5090	0
406	20241018	120700	18597370	5090	5090	5090	5090	307
407	20241018	120600	17034740	5070	5070	5070	5070	0
408	20241018	120500	17034740	5070	5080	5080	5070	70
409	20241018	120400	16679720	5080	5080	5080	5080	0
410	20241018	120300	16679720	5080	5080	5080	5080	0
411	20241018	120200	16679720	5080	5080	5080	5080	0
412	20241018	120100	16679720	5080	5080	5080	5080	0
413	20241018	120000	16679720	5080	5080	5080	5080	0
414	20241018	115900	16679720	5080	5080	5080	5080	0
415	20241018	115800	16679720	5080	5080	5080	5080	0
416	20241018	115700	16679720	5080	5080	5080	5080	0
417	20241018	115600	16679720	5080	5080	5080	5080	0
418	20241018	115500	16679720	5080	5080	5080	5080	1
419	20241018	115400	16674640	5090	5090	5090	5090	1
420	20241018	115300	16669550	5080	5080	5080	5080	0
421	20241018	115200	16669550	5080	5080	5080	5080	0
422	20241018	115100	16669550	5080	5080	5080	5080	0
423	20241018	115000	16669550	5080	5080	5080	5080	0
424	20241018	114900	16669550	5080	5080	5080	5080	0
425	20241018	114800	16669550	5080	5080	5080	5080	0
426	20241018	114700	16669550	5080	5080	5080	5080	0
427	20241018	114600	16669550	5080	5080	5080	5080	0
428	20241018	114500	16669550	5080	5080	5080	5080	2
429	20241018	114400	16659390	5090	5090	5090	5090	0
430	20241018	114300	16659390	5090	5090	5090	5090	11
431	20241018	114200	16603400	5090	5090	5090	5090	0
432	20241018	114100	16603400	5090	5090	5090	5090	0
433	20241018	114000	16603400	5090	5090	5090	5090	4
434	20241018	113900	16583040	5090	5090	5090	5090	10
435	20241018	113800	16532140	5090	5090	5090	5090	0
436	20241018	113700	16532140	5090	5090	5090	5090	0
437	20241018	113600	16532140	5090	5090	5090	5090	0
438	20241018	113500	16532140	5090	5090	5090	5090	0
439	20241018	113400	16532140	5090	5090	5090	5090	0
440	20241018	113300	16532140	5090	5090	5090	5090	0
441	20241018	113200	16532140	5090	5090	5090	5090	0
442	20241018	113100	16532140	5090	5090	5090	5090	0
443	20241018	113000	16532140	5090	5090	5090	5090	0
444	20241018	112900	16532140	5090	5090	5090	5090	0
445	20241018	112800	16532140	5090	5090	5090	5090	0
446	20241018	112700	16532140	5090	5090	5090	5090	0
447	20241018	112600	16532140	5090	5090	5090	5090	0
448	20241018	112500	16532140	5090	5090	5090	5090	0
449	20241018	112400	16532140	5090	5090	5090	5090	0
450	20241018	112300	16532140	5090	5090	5090	5090	0
451	20241018	112200	16532140	5090	5090	5090	5090	0
452	20241018	112100	16532140	5090	5090	5090	5090	0
453	20241018	112000	16532140	5090	5090	5090	5090	0
454	20241018	111900	16532140	5090	5090	5090	5090	1
455	20241018	111800	16527050	5090	5090	5090	5090	0
456	20241018	111700	16527050	5090	5090	5090	5090	1
457	20241018	111600	16521960	5100	5090	5100	5090	2
458	20241018	111500	16511770	5120	5120	5120	5120	0
459	20241018	111400	16511770	5120	5120	5120	5120	0
460	20241018	111300	16511770	5120	5120	5120	5120	0
461	20241018	111200	16511770	5120	5120	5120	5120	0
462	20241018	111100	16511770	5120	5120	5120	5120	0
463	20241018	111000	16511770	5120	5120	5120	5120	0
464	20241018	110900	16511770	5120	5120	5120	5120	1
465	20241018	110800	16506650	5100	5100	5100	5100	51
466	20241018	110700	16246550	5100	5100	5100	5100	0
467	20241018	110600	16246550	5100	5100	5100	5100	0
468	20241018	110500	16246550	5100	5100	5100	5100	0
469	20241018	110400	16246550	5100	5100	5100	5100	0
470	20241018	110300	16246550	5100	5100	5100	5100	0
471	20241018	110200	16246550	5100	5100	5100	5100	0
472	20241018	110100	16246550	5100	5100	5100	5100	1
473	20241018	110000	16241450	5100	5100	5100	5100	0
474	20241018	105900	16241450	5100	5100	5100	5100	0
475	20241018	105800	16241450	5100	5100	5100	5100	0
476	20241018	105700	16241450	5100	5100	5100	5100	0
477	20241018	105600	16241450	5100	5100	5100	5100	0
478	20241018	105500	16241450	5100	5100	5100	5100	0
479	20241018	105400	16241450	5100	5110	5110	5100	239
480	20241018	105300	15022430	5120	5140	5140	5120	408
481	20241018	105200	12933380	5140	5140	5140	5140	0
482	20241018	105100	12933380	5140	5140	5140	5140	0
483	20241018	105000	12933380	5140	5140	5140	5140	0
484	20241018	104900	12933380	5140	5140	5140	5140	0
485	20241018	104800	12933380	5140	5140	5140	5140	0
486	20241018	104700	12933380	5140	5140	5140	5140	0
487	20241018	104600	12933380	5140	5140	5140	5140	0
488	20241018	104500	12933380	5140	5140	5140	5140	0
489	20241018	104400	12933380	5140	5140	5140	5140	0
490	20241018	104300	12933380	5140	5140	5140	5140	0
491	20241018	104200	12933380	5140	5140	5140	5140	0
492	20241018	104100	12933380	5140	5140	5140	5140	0
493	20241018	104000	12933380	5140	5140	5140	5140	0
494	20241018	103900	12933380	5140	5140	5140	5140	0
495	20241018	103800	12933380	5140	5140	5140	5140	0
496	20241018	103700	12933380	5140	5140	5140	5140	0
497	20241018	103600	12933380	5140	5140	5140	5140	1
498	20241018	103500	12928240	5160	5160	5160	5160	0
499	20241018	103400	12928240	5160	5160	5160	5160	0
500	20241018	103300	12928240	5160	5160	5160	5160	0
501	20241018	103200	12928240	5160	5160	5160	5160	0
502	20241018	103100	12928240	5160	5160	5160	5160	0
503	20241018	103000	12928240	5160	5160	5160	5160	0
504	20241018	102900	12928240	5160	5160	5160	5160	0
505	20241018	102800	12928240	5160	5160	5160	5160	0
506	20241018	102700	12928240	5160	5160	5160	5160	0
507	20241018	102600	12928240	5160	5160	5160	5160	0
508	20241018	102500	12928240	5160	5160	5160	5160	0
509	20241018	102400	12928240	5160	5160	5160	5160	0
510	20241018	102300	12928240	5160	5160	5160	5160	0
511	20241018	102200	12928240	5160	5160	5160	5160	0
512	20241018	102100	12928240	5160	5140	5160	5140	322
513	20241018	102000	11273140	5140	5140	5140	5140	0
514	20241018	101900	11273140	5140	5140	5140	5140	0
515	20241018	101800	11273140	5140	5140	5140	5140	1
516	20241018	101700	11268000	5160	5160	5160	5160	0
517	20241018	101600	11268000	5160	5160	5160	5160	0
518	20241018	101500	11268000	5160	5160	5160	5160	0
519	20241018	101400	11268000	5160	5160	5160	5160	0
520	20241018	101300	11268000	5160	5160	5160	5160	0
521	20241018	101200	11268000	5160	5160	5160	5160	0
522	20241018	101100	11268000	5160	5160	5160	5160	0
523	20241018	101000	11268000	5160	5160	5160	5160	0
524	20241018	100900	11268000	5160	5160	5160	5160	0
525	20241018	100800	11268000	5160	5160	5160	5160	0
526	20241018	100700	11268000	5160	5160	5160	5160	0
527	20241018	100600	11268000	5160	5160	5160	5160	1
528	20241018	100500	11262840	5140	5140	5140	5140	0
529	20241018	100400	11262840	5140	5140	5140	5140	0
530	20241018	100300	11262840	5140	5140	5140	5140	0
531	20241018	100200	11262840	5140	5140	5140	5140	0
532	20241018	100100	11262840	5140	5140	5140	5140	0
533	20241018	100000	11262840	5140	5140	5140	5140	0
534	20241018	095900	11262840	5140	5140	5140	5140	10
535	20241018	095800	11211440	5140	5140	5140	5140	0
536	20241018	095700	11211440	5140	5140	5140	5140	0
537	20241018	095600	11211440	5140	5140	5140	5140	3
538	20241018	095500	11196020	5130	5130	5130	5130	0
539	20241018	095400	11196020	5130	5130	5130	5130	337
540	20241018	095300	9467210	5150	5150	5150	5150	0
541	20241018	095200	9467210	5150	5150	5150	5150	0
542	20241018	095100	9467210	5150	5150	5150	5150	0
543	20241018	095000	9467210	5150	5150	5150	5150	0
544	20241018	094900	9467210	5150	5150	5150	5150	0
545	20241018	094800	9467210	5150	5150	5150	5150	0
546	20241018	094700	9467210	5150	5150	5150	5150	0
547	20241018	094600	9467210	5150	5150	5150	5150	0
548	20241018	094500	9467210	5150	5150	5150	5150	0
549	20241018	094400	9467210	5150	5150	5150	5150	0
550	20241018	094300	9467210	5150	5150	5150	5150	0
551	20241018	094200	9467210	5150	5150	5150	5150	0
552	20241018	094100	9467210	5150	5150	5150	5150	1450
553	20241018	094000	1999710	5150	5150	5150	5150	6
554	20241018	093900	1968810	5160	5160	5160	5160	0
555	20241018	093800	1968810	5160	5160	5160	5160	0
556	20241018	093700	1968810	5160	5160	5160	5160	1
557	20241018	093600	1963650	5160	5150	5160	5150	244
558	20241018	093500	705050	5150	5150	5150	5150	0
559	20241018	093400	705050	5150	5150	5150	5150	5
560	20241018	093300	679300	5160	5150	5160	5150	101
561	20241018	093200	159140	5150	5150	5150	5150	4
562	20241018	093100	138540	5150	5150	5150	5150	0
563	20241018	093000	138540	5150	5150	5150	5150	1
564	20241018	092900	133390	5140	5140	5140	5140	0
565	20241018	092800	133390	5140	5140	5140	5140	0
566	20241018	092700	133390	5140	5140	5140	5140	0
567	20241018	092600	133390	5140	5140	5140	5140	0
568	20241018	092500	133390	5140	5140	5140	5140	0
569	20241018	092400	133390	5140	5140	5140	5140	0
570	20241018	092300	133390	5140	5140	5140	5140	0
571	20241018	092200	133390	5140	5140	5140	5140	0
572	20241018	092100	133390	5140	5140	5140	5140	0
573	20241018	092000	133390	5140	5140	5140	5140	0
574	20241018	091900	133390	5140	5140	5140	5140	0
575	20241018	091800	133390	5140	5140	5140	5140	0
576	20241018	091700	133390	5140	5140	5140	5140	0
577	20241018	091600	133390	5140	5140	5140	5140	0
578	20241018	091500	133390	5140	5140	5140	5140	1
579	20241018	091400	128250	5130	5130	5130	5130	0
580	20241018	091300	128250	5130	5130	5130	5130	0
581	20241018	091200	128250	5130	5130	5130	5130	0
582	20241018	091100	128250	5130	5130	5130	5130	0
583	20241018	091000	128250	5130	5130	5130	5130	0
584	20241018	090900	128250	5130	5130	5130	5130	0
585	20241018	090800	128250	5130	5130	5130	5130	0
586	20241018	090700	128250	5130	5130	5130	5130	0
587	20241018	090600	128250	5130	5130	5130	5130	0
588	20241018	090500	128250	5130	5130	5130	5130	0
589	20241018	090400	128250	5130	5130	5130	5130	0
590	20241018	090300	128250	5130	5130	5130	5130	0
591	20241018	090200	128250	5130	5130	5130	5130	0
592	20241018	090100	128250	5130	5130	5130	5130	0
593	20241018	090000	128250	5130	5130	5130	5130	25