KissMeData/008250/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185300	42045930	5070	5070	5070	5070	11
3	20241007	185200	42045930	5070	5070	5070	5070	0
4	20241007	185100	42045930	5070	5070	5070	5070	0
5	20241007	185000	42045930	5070	5070	5070	5070	0
6	20241007	184900	42045930	5070	5070	5070	5070	0
7	20241007	184800	42045930	5070	5070	5070	5070	0
8	20241007	184700	42045930	5070	5070	5070	5070	0
9	20241007	184600	42045930	5070	5070	5070	5070	0
10	20241007	184500	42045930	5070	5070	5070	5070	0
11	20241007	184400	42045930	5070	5070	5070	5070	0
12	20241007	184300	42045930	5070	5070	5070	5070	0
13	20241007	184200	42045930	5070	5070	5070	5070	0
14	20241007	184100	42045930	5070	5070	5070	5070	0
15	20241007	184000	42045930	5070	5070	5070	5070	0
16	20241007	183900	42045930	5070	5070	5070	5070	0
17	20241007	183800	42045930	5070	5070	5070	5070	0
18	20241007	183700	42045930	5070	5070	5070	5070	0
19	20241007	183600	42045930	5070	5070	5070	5070	0
20	20241007	183500	42045930	5070	5070	5070	5070	0
21	20241007	183400	42045930	5070	5070	5070	5070	0
22	20241007	183300	42045930	5070	5070	5070	5070	0
23	20241007	183200	42045930	5070	5070	5070	5070	0
24	20241007	183100	42045930	5070	5070	5070	5070	0
25	20241007	183000	42045930	5070	5070	5070	5070	0
26	20241007	182900	42045930	5070	5070	5070	5070	0
27	20241007	182800	42045930	5070	5070	5070	5070	0
28	20241007	182700	42045930	5070	5070	5070	5070	0
29	20241007	182600	42045930	5070	5070	5070	5070	0
30	20241007	182500	42045930	5070	5070	5070	5070	0
31	20241007	182400	42045930	5070	5070	5070	5070	0
32	20241007	182300	42045930	5070	5070	5070	5070	11
33	20241007	182200	42045930	5070	5070	5070	5070	0
34	20241007	182100	42045930	5070	5070	5070	5070	0
35	20241007	182000	42045930	5070	5070	5070	5070	0
36	20241007	181900	42045930	5070	5070	5070	5070	0
37	20241007	181800	42045930	5070	5070	5070	5070	0
38	20241007	181700	42045930	5070	5070	5070	5070	0
39	20241007	181600	42045930	5070	5070	5070	5070	0
40	20241007	181500	42045930	5070	5070	5070	5070	0
41	20241007	181400	42045930	5070	5070	5070	5070	0
42	20241007	181300	42045930	5070	5070	5070	5070	0
43	20241007	181200	42045930	5070	5070	5070	5070	0
44	20241007	181100	42045930	5070	5070	5070	5070	0
45	20241007	181000	42045930	5070	5070	5070	5070	0
46	20241007	180900	42045930	5070	5070	5070	5070	0
47	20241007	180800	42045930	5070	5070	5070	5070	0
48	20241007	180700	42045930	5070	5070	5070	5070	0
49	20241007	180600	42045930	5070	5070	5070	5070	0
50	20241007	180500	42045930	5070	5070	5070	5070	0
51	20241007	180400	42045930	5070	5070	5070	5070	0
52	20241007	180300	42045930	5070	5070	5070	5070	0
53	20241007	180200	42045930	5070	5070	5070	5070	0
54	20241007	180100	42045930	5070	5070	5070	5070	0
55	20241007	180000	42045930	5070	5070	5070	5070	0
56	20241007	175900	42045930	5070	5070	5070	5070	0
57	20241007	175800	42045930	5070	5070	5070	5070	0
58	20241007	175700	42045930	5070	5070	5070	5070	0
59	20241007	175600	42045930	5070	5070	5070	5070	0
60	20241007	175500	42045930	5070	5070	5070	5070	0
61	20241007	175400	42045930	5070	5070	5070	5070	0
62	20241007	175300	42045930	5070	5070	5070	5070	11
63	20241007	175200	42045930	5070	5070	5070	5070	0
64	20241007	175100	42045930	5070	5070	5070	5070	0
65	20241007	175000	42045930	5070	5070	5070	5070	0
66	20241007	174900	42045930	5070	5070	5070	5070	0
67	20241007	174800	42045930	5070	5070	5070	5070	0
68	20241007	174700	42045930	5070	5070	5070	5070	0
69	20241007	174600	42045930	5070	5070	5070	5070	0
70	20241007	174500	42045930	5070	5070	5070	5070	0
71	20241007	174400	42045930	5070	5070	5070	5070	0
72	20241007	174300	42045930	5070	5070	5070	5070	0
73	20241007	174200	42045930	5070	5070	5070	5070	0
74	20241007	174100	42045930	5070	5070	5070	5070	0
75	20241007	174000	42045930	5070	5070	5070	5070	0
76	20241007	173900	42045930	5070	5070	5070	5070	0
77	20241007	173800	42045930	5070	5070	5070	5070	0
78	20241007	173700	42045930	5070	5070	5070	5070	0
79	20241007	173600	42045930	5070	5070	5070	5070	0
80	20241007	173500	42045930	5070	5070	5070	5070	0
81	20241007	173400	42045930	5070	5070	5070	5070	0
82	20241007	173300	42045930	5070	5070	5070	5070	0
83	20241007	173200	42045930	5070	5070	5070	5070	0
84	20241007	173100	42045930	5070	5070	5070	5070	0
85	20241007	173000	42045930	5070	5070	5070	5070	0
86	20241007	172900	42045930	5070	5070	5070	5070	0
87	20241007	172800	42045930	5070	5070	5070	5070	0
88	20241007	172700	42045930	5070	5070	5070	5070	0
89	20241007	172600	42045930	5070	5070	5070	5070	0
90	20241007	172500	42045930	5070	5070	5070	5070	0
91	20241007	172400	42045930	5070	5070	5070	5070	0
92	20241007	172300	42045930	5070	5070	5070	5070	11
93	20241007	172200	42045930	5070	5070	5070	5070	0
94	20241007	172100	42045930	5070	5070	5070	5070	0
95	20241007	172000	42045930	5070	5070	5070	5070	0
96	20241007	171900	42045930	5070	5070	5070	5070	0
97	20241007	171800	42045930	5070	5070	5070	5070	0
98	20241007	171700	42045930	5070	5070	5070	5070	0
99	20241007	171600	42045930	5070	5070	5070	5070	0
100	20241007	171500	42045930	5070	5070	5070	5070	0
101	20241007	171400	42045930	5070	5070	5070	5070	0
102	20241007	171300	42045930	5070	5070	5070	5070	0
103	20241007	171200	42045930	5070	5070	5070	5070	0
104	20241007	171100	42045930	5070	5070	5070	5070	0
105	20241007	171000	42045930	5070	5070	5070	5070	0
106	20241007	170900	42045930	5070	5070	5070	5070	0
107	20241007	170800	42045930	5070	5070	5070	5070	0
108	20241007	170700	42045930	5070	5070	5070	5070	0
109	20241007	170600	42045930	5070	5070	5070	5070	0
110	20241007	170500	42045930	5070	5070	5070	5070	0
111	20241007	170400	42045930	5070	5070	5070	5070	0
112	20241007	170300	42045930	5070	5070	5070	5070	0
113	20241007	170200	42045930	5070	5070	5070	5070	0
114	20241007	170100	42045930	5070	5070	5070	5070	0
115	20241007	170000	42045930	5070	5070	5070	5070	0
116	20241007	165900	42045930	5070	5070	5070	5070	0
117	20241007	165800	42045930	5070	5070	5070	5070	0
118	20241007	165700	42045930	5070	5070	5070	5070	0
119	20241007	165600	42045930	5070	5070	5070	5070	0
120	20241007	165500	42045930	5070	5070	5070	5070	0
121	20241007	165400	42045930	5070	5070	5070	5070	0
122	20241007	165300	42045930	5070	5070	5070	5070	11
123	20241007	165200	42045930	5070	5070	5070	5070	0
124	20241007	165100	42045930	5070	5070	5070	5070	0
125	20241007	165000	42045930	5070	5070	5070	5070	0
126	20241007	164900	42045930	5070	5070	5070	5070	0
127	20241007	164800	42045930	5070	5070	5070	5070	0
128	20241007	164700	42045930	5070	5070	5070	5070	0
129	20241007	164600	42045930	5070	5070	5070	5070	0
130	20241007	164500	42045930	5070	5070	5070	5070	0
131	20241007	164400	42045930	5070	5070	5070	5070	0
132	20241007	164300	42045930	5070	5070	5070	5070	0
133	20241007	164200	42045930	5070	5070	5070	5070	0
134	20241007	164100	42045930	5070	5070	5070	5070	0
135	20241007	164000	42045930	5070	5070	5070	5070	0
136	20241007	163900	42045930	5070	5070	5070	5070	0
137	20241007	163800	42045930	5070	5070	5070	5070	0
138	20241007	163700	42045930	5070	5070	5070	5070	0
139	20241007	163600	42045930	5070	5070	5070	5070	0
140	20241007	163500	42045930	5070	5070	5070	5070	0
141	20241007	163400	42045930	5070	5070	5070	5070	0
142	20241007	163300	42045930	5070	5070	5070	5070	0
143	20241007	163200	42045930	5070	5070	5070	5070	0
144	20241007	163100	42045930	5070	5070	5070	5070	0
145	20241007	163000	42045930	5070	5070	5070	5070	0
146	20241007	162900	42045930	5070	5070	5070	5070	0
147	20241007	162800	42045930	5070	5070	5070	5070	0
148	20241007	162700	42045930	5070	5070	5070	5070	0
149	20241007	162600	42045930	5070	5070	5070	5070	0
150	20241007	162500	42045930	5070	5070	5070	5070	0
151	20241007	162400	42045930	5070	5070	5070	5070	0
152	20241007	162300	42045930	5070	5070	5070	5070	11
153	20241007	162200	42045930	5070	5070	5070	5070	0
154	20241007	162100	42045930	5070	5070	5070	5070	0
155	20241007	162000	42045930	5070	5070	5070	5070	0
156	20241007	161900	42045930	5070	5070	5070	5070	0
157	20241007	161800	42045930	5070	5070	5070	5070	0
158	20241007	161700	42045930	5070	5070	5070	5070	0
159	20241007	161600	42045930	5070	5070	5070	5070	0
160	20241007	161500	42045930	5070	5070	5070	5070	0
161	20241007	161400	42045930	5070	5070	5070	5070	0
162	20241007	161300	42045930	5070	5070	5070	5070	0
163	20241007	161200	42045930	5070	5070	5070	5070	0
164	20241007	161100	42045930	5070	5070	5070	5070	0
165	20241007	161000	42045930	5070	5070	5070	5070	0
166	20241007	160900	42045930	5070	5070	5070	5070	0
167	20241007	160800	42045930	5070	5070	5070	5070	0
168	20241007	160700	42045930	5070	5070	5070	5070	0
169	20241007	160600	42045930	5070	5070	5070	5070	0
170	20241007	160500	42045930	5070	5070	5070	5070	0
171	20241007	160400	42045930	5070	5070	5070	5070	0
172	20241007	160300	42045930	5070	5070	5070	5070	0
173	20241007	160200	42045930	5070	5070	5070	5070	0
174	20241007	160100	42045930	5070	5070	5070	5070	0
175	20241007	160000	42045930	5070	5070	5070	5070	0
176	20241007	155900	42045930	5070	5070	5070	5070	0
177	20241007	155800	42045930	5070	5070	5070	5070	0
178	20241007	155700	42045930	5070	5070	5070	5070	0
179	20241007	155600	42045930	5070	5070	5070	5070	0
180	20241007	155500	42045930	5070	5070	5070	5070	0
181	20241007	155400	42045930	5070	5070	5070	5070	0
182	20241007	155300	42045930	5070	5070	5070	5070	11
183	20241007	155200	42045930	5070	5070	5070	5070	0
184	20241007	155100	42045930	5070	5070	5070	5070	0
185	20241007	155000	42045930	5070	5070	5070	5070	0
186	20241007	154900	42045930	5070	5070	5070	5070	0
187	20241007	154800	42045930	5070	5070	5070	5070	0
188	20241007	154700	42045930	5070	5070	5070	5070	0
189	20241007	154600	42045930	5070	5070	5070	5070	0
190	20241007	154500	42045930	5070	5070	5070	5070	0
191	20241007	154400	42045930	5070	5070	5070	5070	0
192	20241007	154300	42045930	5070	5070	5070	5070	0
193	20241007	154200	42045930	5070	5070	5070	5070	0
194	20241007	154100	42045930	5070	5070	5070	5070	0
195	20241007	154000	42045930	5070	5070	5070	5070	0
196	20241007	153900	42045930	5070	5070	5070	5070	0
197	20241007	153800	42045930	5070	5070	5070	5070	0
198	20241007	153700	42045930	5070	5070	5070	5070	0
199	20241007	153600	42045930	5070	5070	5070	5070	0
200	20241007	153500	42045930	5070	5070	5070	5070	0
201	20241007	153400	42045930	5070	5070	5070	5070	0
202	20241007	153300	42045930	5070	5070	5070	5070	0
203	20241007	153200	42045930	5070	5070	5070	5070	0
204	20241007	153100	42045930	5070	5070	5070	5070	0
205	20241007	153000	42045930	5070	5070	5070	5070	11
206	20241007	152900	41990160	5070	5070	5070	5070	0
207	20241007	152800	41990160	5070	5070	5070	5070	0
208	20241007	152700	41990160	5070	5070	5070	5070	0
209	20241007	152600	41990160	5070	5070	5070	5070	0
210	20241007	152500	41990160	5070	5070	5070	5070	0
211	20241007	152400	41990160	5070	5070	5070	5070	0
212	20241007	152300	41990160	5070	5070	5070	5070	0
213	20241007	152200	41990160	5070	5070	5070	5070	0
214	20241007	152100	41990160	5070	5070	5070	5070	0
215	20241007	152000	41990160	5070	5070	5070	5070	0
216	20241007	151900	41990160	5070	5070	5070	5070	0
217	20241007	151800	41990160	5070	5060	5070	5060	198
218	20241007	151700	40987160	5040	5040	5040	5040	0
219	20241007	151600	40987160	5040	5040	5040	5040	0
220	20241007	151500	40987160	5040	5040	5040	5040	0
221	20241007	151400	40987160	5040	5040	5040	5040	0
222	20241007	151300	40987160	5040	5040	5040	5040	0
223	20241007	151200	40987160	5040	5040	5040	5040	18
224	20241007	151100	40896440	5060	5060	5060	5060	0
225	20241007	151000	40896440	5060	5060	5060	5060	0
226	20241007	150900	40896440	5060	5060	5060	5060	1
227	20241007	150800	40891380	5040	5040	5040	5040	0
228	20241007	150700	40891380	5040	5040	5040	5040	0
229	20241007	150600	40891380	5040	5040	5040	5040	0
230	20241007	150500	40891380	5040	5040	5040	5040	0
231	20241007	150400	40891380	5040	5040	5040	5040	1
232	20241007	150300	40886340	5070	5070	5070	5070	0
233	20241007	150200	40886340	5070	5070	5070	5070	0
234	20241007	150100	40886340	5070	5070	5070	5070	121
235	20241007	150000	40272870	5030	5030	5030	5030	0
236	20241007	145900	40272870	5030	5030	5030	5030	0
237	20241007	145800	40272870	5030	5030	5030	5030	500
238	20241007	145700	37757870	5030	5030	5030	5030	0
239	20241007	145600	37757870	5030	5030	5030	5030	0
240	20241007	145500	37757870	5030	5030	5030	5030	0
241	20241007	145400	37757870	5030	5030	5030	5030	0
242	20241007	145300	37757870	5030	5030	5030	5030	0
243	20241007	145200	37757870	5030	5040	5040	5030	342
244	20241007	145100	36035410	5050	5050	5050	5050	0
245	20241007	145000	36035410	5050	5050	5050	5050	0
246	20241007	144900	36035410	5050	5050	5050	5050	0
247	20241007	144800	36035410	5050	5050	5050	5050	0
248	20241007	144700	36035410	5050	5050	5050	5050	0
249	20241007	144600	36035410	5050	5050	5050	5050	0
250	20241007	144500	36035410	5050	5050	5050	5050	0
251	20241007	144400	36035410	5050	5050	5050	5050	0
252	20241007	144300	36035410	5050	5050	5050	5050	0
253	20241007	144200	36035410	5050	5050	5050	5050	0
254	20241007	144100	36035410	5050	5050	5050	5050	0
255	20241007	144000	36035410	5050	5050	5050	5050	0
256	20241007	143900	36035410	5050	5050	5050	5050	0
257	20241007	143800	36035410	5050	5050	5050	5050	0
258	20241007	143700	36035410	5050	5050	5050	5050	0
259	20241007	143600	36035410	5050	5050	5050	5050	0
260	20241007	143500	36035410	5050	5050	5050	5050	0
261	20241007	143400	36035410	5050	5050	5050	5050	0
262	20241007	143300	36035410	5050	5050	5050	5050	0
263	20241007	143200	36035410	5050	5050	5050	5050	0
264	20241007	143100	36035410	5050	5050	5050	5050	0
265	20241007	143000	36035410	5050	5050	5050	5050	0
266	20241007	142900	36035410	5050	5050	5050	5050	0
267	20241007	142800	36035410	5050	5050	5050	5050	0
268	20241007	142700	36035410	5050	5050	5050	5050	0
269	20241007	142600	36035410	5050	5050	5050	5050	0
270	20241007	142500	36035410	5050	5050	5050	5050	0
271	20241007	142400	36035410	5050	5050	5050	5050	0
272	20241007	142300	36035410	5050	5050	5050	5050	0
273	20241007	142200	36035410	5050	5050	5050	5050	0
274	20241007	142100	36035410	5050	5050	5050	5050	0
275	20241007	142000	36035410	5050	5050	5050	5050	132
276	20241007	141900	35368810	5030	5030	5030	5030	0
277	20241007	141800	35368810	5030	5030	5030	5030	0
278	20241007	141700	35368810	5030	5030	5030	5030	0
279	20241007	141600	35368810	5030	5030	5030	5030	700
280	20241007	141500	31847810	5030	5040	5040	5030	500
281	20241007	141400	29328240	5050	5050	5050	5050	0
282	20241007	141300	29328240	5050	5050	5050	5050	0
283	20241007	141200	29328240	5050	5050	5050	5050	86
284	20241007	141100	28893940	5050	5050	5050	5050	0
285	20241007	141000	28893940	5050	5050	5050	5050	0
286	20241007	140900	28893940	5050	5050	5050	5050	0
287	20241007	140800	28893940	5050	5050	5050	5050	0
288	20241007	140700	28893940	5050	5050	5050	5050	0
289	20241007	140600	28893940	5050	5050	5050	5050	2
290	20241007	140500	28883840	5040	5040	5040	5040	0
291	20241007	140400	28883840	5040	5040	5040	5040	0
292	20241007	140300	28883840	5040	5040	5040	5040	0
293	20241007	140200	28883840	5040	5040	5040	5040	0
294	20241007	140100	28883840	5040	5040	5040	5040	0
295	20241007	140000	28883840	5040	5040	5040	5040	0
296	20241007	135900	28883840	5040	5040	5040	5040	0
297	20241007	135800	28883840	5040	5040	5040	5040	0
298	20241007	135700	28883840	5040	5040	5040	5040	0
299	20241007	135600	28883840	5040	5040	5040	5040	0
300	20241007	135500	28883840	5040	5040	5040	5040	0
301	20241007	135400	28883840	5040	5040	5040	5040	37
302	20241007	135300	28697360	5050	5040	5050	5040	49
303	20241007	135200	28450300	5040	5040	5040	5040	0
304	20241007	135100	28450300	5040	5040	5040	5040	0
305	20241007	135000	28450300	5040	5040	5040	5040	0
306	20241007	134900	28450300	5040	5040	5040	5040	0
307	20241007	134800	28450300	5040	5040	5040	5040	0
308	20241007	134700	28450300	5040	5040	5040	5040	0
309	20241007	134600	28450300	5040	5040	5040	5040	0
310	20241007	134500	28450300	5040	5040	5040	5040	0
311	20241007	134400	28450300	5040	5040	5040	5040	0
312	20241007	134300	28450300	5040	5040	5040	5040	0
313	20241007	134200	28450300	5040	5040	5040	5040	0
314	20241007	134100	28450300	5040	5040	5040	5040	0
315	20241007	134000	28450300	5040	5040	5040	5040	0
316	20241007	133900	28450300	5040	5040	5040	5040	0
317	20241007	133800	28450300	5040	5040	5040	5040	0
318	20241007	133700	28450300	5040	5040	5040	5040	0
319	20241007	133600	28450300	5040	5040	5040	5040	0
320	20241007	133500	28450300	5040	5040	5040	5040	0
321	20241007	133400	28450300	5040	5040	5040	5040	0
322	20241007	133300	28450300	5040	5040	5040	5040	0
323	20241007	133200	28450300	5040	5040	5040	5040	0
324	20241007	133100	28450300	5040	5040	5040	5040	0
325	20241007	133000	28450300	5040	5040	5040	5040	0
326	20241007	132900	28450300	5040	5040	5040	5040	0
327	20241007	132800	28450300	5040	5040	5040	5040	0
328	20241007	132700	28450300	5040	5040	5040	5040	0
329	20241007	132600	28450300	5040	5060	5060	5040	200
330	20241007	132500	27441980	5070	5070	5070	5070	0
331	20241007	132400	27441980	5070	5070	5070	5070	0
332	20241007	132300	27441980	5070	5070	5070	5070	0
333	20241007	132200	27441980	5070	5070	5070	5070	0
334	20241007	132100	27441980	5070	5070	5070	5070	0
335	20241007	132000	27441980	5070	5070	5070	5070	0
336	20241007	131900	27441980	5070	5070	5070	5070	0
337	20241007	131800	27441980	5070	5070	5070	5070	0
338	20241007	131700	27441980	5070	5070	5070	5070	0
339	20241007	131600	27441980	5070	5070	5070	5070	0
340	20241007	131500	27441980	5070	5070	5070	5070	0
341	20241007	131400	27441980	5070	5070	5070	5070	0
342	20241007	131300	27441980	5070	5070	5070	5070	0
343	20241007	131200	27441980	5070	5070	5070	5070	0
344	20241007	131100	27441980	5070	5070	5070	5070	0
345	20241007	131000	27441980	5070	5070	5070	5070	0
346	20241007	130900	27441980	5070	5070	5070	5070	0
347	20241007	130800	27441980	5070	5070	5070	5070	0
348	20241007	130700	27441980	5070	5070	5070	5070	0
349	20241007	130600	27441980	5070	5070	5070	5070	0
350	20241007	130500	27441980	5070	5070	5070	5070	0
351	20241007	130400	27441980	5070	5070	5070	5070	0
352	20241007	130300	27441980	5070	5070	5070	5070	0
353	20241007	130200	27441980	5070	5070	5070	5070	0
354	20241007	130100	27441980	5070	5070	5070	5070	0
355	20241007	130000	27441980	5070	5070	5070	5070	0
356	20241007	125900	27441980	5070	5070	5070	5070	0
357	20241007	125800	27441980	5070	5070	5070	5070	0
358	20241007	125700	27441980	5070	5070	5070	5070	0
359	20241007	125600	27441980	5070	5070	5070	5070	0
360	20241007	125500	27441980	5070	5070	5070	5070	0
361	20241007	125400	27441980	5070	5070	5070	5070	0
362	20241007	125300	27441980	5070	5070	5070	5070	0
363	20241007	125200	27441980	5070	5070	5070	5070	0
364	20241007	125100	27441980	5070	5070	5070	5070	0
365	20241007	125000	27441980	5070	5070	5070	5070	0
366	20241007	124900	27441980	5070	5070	5070	5070	0
367	20241007	124800	27441980	5070	5070	5070	5070	0
368	20241007	124700	27441980	5070	5070	5070	5070	0
369	20241007	124600	27441980	5070	5070	5070	5070	0
370	20241007	124500	27441980	5070	5070	5070	5070	0
371	20241007	124400	27441980	5070	5070	5070	5070	0
372	20241007	124300	27441980	5070	5070	5070	5070	0
373	20241007	124200	27441980	5070	5070	5070	5070	0
374	20241007	124100	27441980	5070	5070	5070	5070	0
375	20241007	124000	27441980	5070	5070	5070	5070	0
376	20241007	123900	27441980	5070	5070	5070	5070	0
377	20241007	123800	27441980	5070	5070	5070	5070	0
378	20241007	123700	27441980	5070	5070	5070	5070	0
379	20241007	123600	27441980	5070	5070	5070	5070	0
380	20241007	123500	27441980	5070	5070	5070	5070	0
381	20241007	123400	27441980	5070	5070	5070	5070	0
382	20241007	123300	27441980	5070	5070	5070	5070	0
383	20241007	123200	27441980	5070	5070	5070	5070	0
384	20241007	123100	27441980	5070	5070	5070	5070	0
385	20241007	123000	27441980	5070	5070	5070	5070	0
386	20241007	122900	27441980	5070	5070	5070	5070	0
387	20241007	122800	27441980	5070	5070	5070	5070	0
388	20241007	122700	27441980	5070	5070	5070	5070	0
389	20241007	122600	27441980	5070	5070	5070	5070	0
390	20241007	122500	27441980	5070	5070	5070	5070	0
391	20241007	122400	27441980	5070	5070	5070	5070	0
392	20241007	122300	27441980	5070	5070	5070	5070	0
393	20241007	122200	27441980	5070	5070	5070	5070	0
394	20241007	122100	27441980	5070	5070	5070	5070	0
395	20241007	122000	27441980	5070	5070	5070	5070	0
396	20241007	121900	27441980	5070	5070	5070	5070	0
397	20241007	121800	27441980	5070	5070	5070	5070	0
398	20241007	121700	27441980	5070	5070	5070	5070	0
399	20241007	121600	27441980	5070	5070	5070	5070	0
400	20241007	121500	27441980	5070	5070	5070	5070	0
401	20241007	121400	27441980	5070	5070	5070	5070	0
402	20241007	121300	27441980	5070	5070	5070	5070	0
403	20241007	121200	27441980	5070	5070	5070	5070	0
404	20241007	121100	27441980	5070	5070	5070	5070	0
405	20241007	121000	27441980	5070	5070	5070	5070	0
406	20241007	120900	27441980	5070	5070	5070	5070	0
407	20241007	120800	27441980	5070	5070	5070	5070	0
408	20241007	120700	27441980	5070	5070	5070	5070	0
409	20241007	120600	27441980	5070	5070	5070	5070	0
410	20241007	120500	27441980	5070	5070	5070	5070	0
411	20241007	120400	27441980	5070	5070	5070	5070	0
412	20241007	120300	27441980	5070	5070	5070	5070	0
413	20241007	120200	27441980	5070	5070	5070	5070	0
414	20241007	120100	27441980	5070	5070	5070	5070	0
415	20241007	120000	27441980	5070	5070	5070	5070	0
416	20241007	115900	27441980	5070	5070	5070	5070	3
417	20241007	115800	27426770	5080	5080	5080	5080	0
418	20241007	115700	27426770	5080	5080	5080	5080	0
419	20241007	115600	27426770	5080	5080	5080	5080	0
420	20241007	115500	27426770	5080	5080	5080	5080	0
421	20241007	115400	27426770	5080	5080	5080	5080	0
422	20241007	115300	27426770	5080	5080	5080	5080	0
423	20241007	115200	27426770	5080	5080	5080	5080	0
424	20241007	115100	27426770	5080	5080	5080	5080	0
425	20241007	115000	27426770	5080	5080	5080	5080	0
426	20241007	114900	27426770	5080	5080	5080	5080	0
427	20241007	114800	27426770	5080	5080	5080	5080	0
428	20241007	114700	27426770	5080	5080	5080	5080	0
429	20241007	114600	27426770	5080	5080	5080	5080	0
430	20241007	114500	27426770	5080	5080	5080	5080	0
431	20241007	114400	27426770	5080	5080	5080	5080	0
432	20241007	114300	27426770	5080	5080	5080	5080	0
433	20241007	114200	27426770	5080	5080	5080	5080	0
434	20241007	114100	27426770	5080	5080	5080	5080	0
435	20241007	114000	27426770	5080	5080	5080	5080	0
436	20241007	113900	27426770	5080	5080	5080	5080	0
437	20241007	113800	27426770	5080	5080	5080	5080	0
438	20241007	113700	27426770	5080	5080	5080	5080	26
439	20241007	113600	27294690	5080	5080	5080	5080	0
440	20241007	113500	27294690	5080	5080	5080	5080	0
441	20241007	113400	27294690	5080	5080	5080	5080	0
442	20241007	113300	27294690	5080	5080	5080	5080	0
443	20241007	113200	27294690	5080	5080	5080	5080	0
444	20241007	113100	27294690	5080	5080	5080	5080	0
445	20241007	113000	27294690	5080	5080	5080	5080	0
446	20241007	112900	27294690	5080	5080	5080	5080	1
447	20241007	112800	27289610	5040	5050	5050	5040	110
448	20241007	112700	26735110	5070	5070	5070	5070	0
449	20241007	112600	26735110	5070	5070	5070	5070	0
450	20241007	112500	26735110	5070	5070	5070	5070	0
451	20241007	112400	26735110	5070	5070	5070	5070	0
452	20241007	112300	26735110	5070	5070	5070	5070	0
453	20241007	112200	26735110	5070	5070	5070	5070	7
454	20241007	112100	26699620	5070	5070	5070	5070	9
455	20241007	112000	26653990	5070	5070	5070	5070	0
456	20241007	111900	26653990	5070	5070	5070	5070	0
457	20241007	111800	26653990	5070	5070	5070	5070	0
458	20241007	111700	26653990	5070	5070	5070	5070	0
459	20241007	111600	26653990	5070	5070	5070	5070	1
460	20241007	111500	26648920	5040	5040	5040	5040	0
461	20241007	111400	26648920	5040	5040	5040	5040	0
462	20241007	111300	26648920	5040	5040	5040	5040	0
463	20241007	111200	26648920	5040	5040	5040	5040	0
464	20241007	111100	26648920	5040	5040	5040	5040	0
465	20241007	111000	26648920	5040	5040	5040	5040	0
466	20241007	110900	26648920	5040	5040	5040	5040	0
467	20241007	110800	26648920	5040	5040	5040	5040	0
468	20241007	110700	26648920	5040	5040	5040	5040	0
469	20241007	110600	26648920	5040	5040	5040	5040	0
470	20241007	110500	26648920	5040	5040	5040	5040	0
471	20241007	110400	26648920	5040	5040	5040	5040	0
472	20241007	110300	26648920	5040	5040	5040	5040	0
473	20241007	110200	26648920	5040	5040	5040	5040	0
474	20241007	110100	26648920	5040	5040	5040	5040	0
475	20241007	110000	26648920	5040	5040	5040	5040	0
476	20241007	105900	26648920	5040	5070	5070	5040	4
477	20241007	105800	26628700	5030	5030	5030	5030	0
478	20241007	105700	26628700	5030	5030	5030	5030	0
479	20241007	105600	26628700	5030	5030	5030	5030	0
480	20241007	105500	26628700	5030	5030	5030	5030	0
481	20241007	105400	26628700	5030	5030	5030	5030	0
482	20241007	105300	26628700	5030	5030	5030	5030	0
483	20241007	105200	26628700	5030	5030	5030	5030	0
484	20241007	105100	26628700	5030	5030	5030	5030	0
485	20241007	105000	26628700	5030	5030	5030	5030	0
486	20241007	104900	26628700	5030	5030	5030	5030	0
487	20241007	104800	26628700	5030	5030	5030	5030	0
488	20241007	104700	26628700	5030	5030	5030	5030	0
489	20241007	104600	26628700	5030	5030	5030	5030	0
490	20241007	104500	26628700	5030	5030	5030	5030	0
491	20241007	104400	26628700	5030	5030	5030	5030	0
492	20241007	104300	26628700	5030	5030	5030	5030	0
493	20241007	104200	26628700	5030	5030	5030	5030	0
494	20241007	104100	26628700	5030	5030	5030	5030	0
495	20241007	104000	26628700	5030	5030	5030	5030	0
496	20241007	103900	26628700	5030	5030	5030	5030	0
497	20241007	103800	26628700	5030	5030	5030	5030	0
498	20241007	103700	26628700	5030	5030	5030	5030	0
499	20241007	103600	26628700	5030	5030	5030	5030	0
500	20241007	103500	26628700	5030	5030	5030	5030	0
501	20241007	103400	26628700	5030	5030	5030	5030	0
502	20241007	103300	26628700	5030	5030	5030	5030	0
503	20241007	103200	26628700	5030	5040	5040	5030	351
504	20241007	103100	24863140	5120	5120	5120	5120	0
505	20241007	103000	24863140	5120	5120	5120	5120	0
506	20241007	102900	24863140	5120	5120	5120	5120	0
507	20241007	102800	24863140	5120	5120	5120	5120	0
508	20241007	102700	24863140	5120	5120	5120	5120	0
509	20241007	102600	24863140	5120	5120	5120	5120	0
510	20241007	102500	24863140	5120	5120	5120	5120	0
511	20241007	102400	24863140	5120	5120	5120	5120	0
512	20241007	102300	24863140	5120	5120	5120	5120	0
513	20241007	102200	24863140	5120	5120	5120	5120	0
514	20241007	102100	24863140	5120	5100	5120	5040	1000
515	20241007	102000	19802080	5110	5110	5110	5110	0
516	20241007	101900	19802080	5110	5110	5110	5110	0
517	20241007	101800	19802080	5110	5110	5110	5110	0
518	20241007	101700	19802080	5110	5110	5110	5110	0
519	20241007	101600	19802080	5110	5110	5110	5110	0
520	20241007	101500	19802080	5110	5110	5110	5110	0
521	20241007	101400	19802080	5110	5110	5110	5110	5
522	20241007	101300	19776530	5110	5110	5110	5110	5
523	20241007	101200	19750980	5110	5110	5110	5110	0
524	20241007	101100	19750980	5110	5110	5110	5110	50
525	20241007	101000	19495480	5110	5110	5110	5110	0
526	20241007	100900	19495480	5110	5120	5120	5110	15
527	20241007	100800	19418820	5160	5160	5160	5160	0
528	20241007	100700	19418820	5160	5160	5160	5160	1
529	20241007	100600	19413660	5120	5120	5120	5120	0
530	20241007	100500	19413660	5120	5150	5150	5120	18
531	20241007	100400	19321310	5160	5160	5160	5160	0
532	20241007	100300	19321310	5160	5160	5160	5160	0
533	20241007	100200	19321310	5160	5160	5160	5160	0
534	20241007	100100	19321310	5160	5170	5170	5160	6
535	20241007	100000	19290340	5170	5170	5170	5170	2
536	20241007	095900	19280000	5180	5180	5180	5180	3
537	20241007	095800	19264460	5180	5220	5220	5180	375
538	20241007	095700	17311510	5200	5160	5340	5160	2676
539	20241007	095600	3342750	5160	5070	5160	5070	149
540	20241007	095500	2578760	5070	5070	5070	5070	0
541	20241007	095400	2578760	5070	5070	5070	5070	0
542	20241007	095300	2578760	5070	5070	5070	5070	0
543	20241007	095200	2578760	5070	5070	5070	5070	0
544	20241007	095100	2578760	5070	5070	5070	5070	0
545	20241007	095000	2578760	5070	5070	5070	5070	0
546	20241007	094900	2578760	5070	5070	5070	5070	0
547	20241007	094800	2578760	5070	5070	5070	5070	0
548	20241007	094700	2578760	5070	5070	5070	5070	0
549	20241007	094600	2578760	5070	5070	5070	5070	0
550	20241007	094500	2578760	5070	5070	5070	5070	0
551	20241007	094400	2578760	5070	5070	5070	5070	5
552	20241007	094300	2553410	5070	5070	5070	5070	0
553	20241007	094200	2553410	5070	5070	5070	5070	0
554	20241007	094100	2553410	5070	5070	5070	5070	0
555	20241007	094000	2553410	5070	5070	5070	5070	1
556	20241007	093900	2548340	5070	5070	5070	5070	2
557	20241007	093800	2538200	5040	5060	5060	5030	19
558	20241007	093700	2442360	5080	5080	5080	5080	1
559	20241007	093600	2437280	5070	5070	5070	5070	3
560	20241007	093500	2422070	5080	5080	5080	5080	3
561	20241007	093400	2406830	5090	5060	5130	5060	202
562	20241007	093300	1372570	5020	5020	5020	5020	0
563	20241007	093200	1372570	5020	5020	5020	5020	0
564	20241007	093100	1372570	5020	5020	5020	5020	0
565	20241007	093000	1372570	5020	5020	5020	5020	0
566	20241007	092900	1372570	5020	5020	5020	5020	0
567	20241007	092800	1372570	5020	5020	5020	5020	0
568	20241007	092700	1372570	5020	5020	5020	5020	0
569	20241007	092600	1372570	5020	5020	5020	5020	0
570	20241007	092500	1372570	5020	5020	5020	5020	0
571	20241007	092400	1372570	5020	5020	5020	5020	0
572	20241007	092300	1372570	5020	5020	5020	5020	34
573	20241007	092200	1201890	5030	5030	5030	5030	0
574	20241007	092100	1201890	5030	5030	5030	5030	0
575	20241007	092000	1201890	5030	5030	5030	5030	0
576	20241007	091900	1201890	5030	5030	5030	5030	0
577	20241007	091800	1201890	5030	5030	5030	5030	211
578	20241007	091700	140560	5020	5020	5020	5020	0
579	20241007	091600	140560	5020	5020	5020	5020	0
580	20241007	091500	140560	5020	5020	5020	5020	0
581	20241007	091400	140560	5020	5020	5020	5020	0
582	20241007	091300	140560	5020	5020	5020	5020	0
583	20241007	091200	140560	5020	5020	5020	5020	0
584	20241007	091100	140560	5020	5020	5020	5020	0
585	20241007	091000	140560	5020	5020	5020	5020	0
586	20241007	090900	140560	5020	5020	5020	5020	0
587	20241007	090800	140560	5020	5020	5020	5020	0
588	20241007	090700	140560	5020	5020	5020	5020	0
589	20241007	090600	140560	5020	5020	5020	5020	0
590	20241007	090500	140560	5020	5020	5020	5020	0
591	20241007	090400	140560	5020	5020	5020	5020	0
592	20241007	090300	140560	5020	5020	5020	5020	0
593	20241007	090200	140560	5020	5020	5020	5020	0
594	20241007	090100	140560	5020	5020	5020	5020	0
595	20241007	090000	140560	5020	5020	5020	5020	28