KissMeData/008250/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185100	103758660	5030	5030	5030	5030	63
3	20241011	185000	103758660	5030	5030	5030	5030	0
4	20241011	184900	103758660	5030	5030	5030	5030	0
5	20241011	184800	103758660	5030	5030	5030	5030	0
6	20241011	184700	103758660	5030	5030	5030	5030	0
7	20241011	184600	103758660	5030	5030	5030	5030	0
8	20241011	184500	103758660	5030	5030	5030	5030	0
9	20241011	184400	103758660	5030	5030	5030	5030	0
10	20241011	184300	103758660	5030	5030	5030	5030	0
11	20241011	184200	103758660	5030	5030	5030	5030	0
12	20241011	184100	103758660	5030	5030	5030	5030	0
13	20241011	184000	103758660	5030	5030	5030	5030	0
14	20241011	183900	103758660	5030	5030	5030	5030	0
15	20241011	183800	103758660	5030	5030	5030	5030	0
16	20241011	183700	103758660	5030	5030	5030	5030	0
17	20241011	183600	103758660	5030	5030	5030	5030	0
18	20241011	183500	103758660	5030	5030	5030	5030	0
19	20241011	183400	103758660	5030	5030	5030	5030	0
20	20241011	183300	103758660	5030	5030	5030	5030	0
21	20241011	183200	103758660	5030	5030	5030	5030	0
22	20241011	183100	103758660	5030	5030	5030	5030	0
23	20241011	183000	103758660	5030	5030	5030	5030	0
24	20241011	182900	103758660	5030	5030	5030	5030	0
25	20241011	182800	103758660	5030	5030	5030	5030	0
26	20241011	182700	103758660	5030	5030	5030	5030	0
27	20241011	182600	103758660	5030	5030	5030	5030	0
28	20241011	182500	103758660	5030	5030	5030	5030	0
29	20241011	182400	103758660	5030	5030	5030	5030	0
30	20241011	182300	103758660	5030	5030	5030	5030	0
31	20241011	182200	103758660	5030	5030	5030	5030	0
32	20241011	182100	103758660	5030	5030	5030	5030	63
33	20241011	182000	103758660	5030	5030	5030	5030	0
34	20241011	181900	103758660	5030	5030	5030	5030	0
35	20241011	181800	103758660	5030	5030	5030	5030	0
36	20241011	181700	103758660	5030	5030	5030	5030	0
37	20241011	181600	103758660	5030	5030	5030	5030	0
38	20241011	181500	103758660	5030	5030	5030	5030	0
39	20241011	181400	103758660	5030	5030	5030	5030	0
40	20241011	181300	103758660	5030	5030	5030	5030	0
41	20241011	181200	103758660	5030	5030	5030	5030	0
42	20241011	181100	103758660	5030	5030	5030	5030	0
43	20241011	181000	103758660	5030	5030	5030	5030	0
44	20241011	180900	103758660	5030	5030	5030	5030	0
45	20241011	180800	103758660	5030	5030	5030	5030	0
46	20241011	180700	103758660	5030	5030	5030	5030	0
47	20241011	180600	103758660	5030	5030	5030	5030	0
48	20241011	180500	103758660	5030	5030	5030	5030	0
49	20241011	180400	103758660	5030	5030	5030	5030	0
50	20241011	180300	103758660	5030	5030	5030	5030	0
51	20241011	180200	103758660	5030	5030	5030	5030	0
52	20241011	180100	103758660	5030	5030	5030	5030	0
53	20241011	180000	103758660	5030	5030	5030	5030	0
54	20241011	175900	103758660	5030	5030	5030	5030	0
55	20241011	175800	103758660	5030	5030	5030	5030	0
56	20241011	175700	103758660	5030	5030	5030	5030	0
57	20241011	175600	103758660	5030	5030	5030	5030	0
58	20241011	175500	103758660	5030	5030	5030	5030	0
59	20241011	175400	103758660	5030	5030	5030	5030	0
60	20241011	175300	103758660	5030	5030	5030	5030	0
61	20241011	175200	103758660	5030	5030	5030	5030	0
62	20241011	175100	103758660	5030	5030	5030	5030	63
63	20241011	175000	103758660	5030	5030	5030	5030	0
64	20241011	174900	103758660	5030	5030	5030	5030	0
65	20241011	174800	103758660	5030	5030	5030	5030	0
66	20241011	174700	103758660	5030	5030	5030	5030	0
67	20241011	174600	103758660	5030	5030	5030	5030	0
68	20241011	174500	103758660	5030	5030	5030	5030	0
69	20241011	174400	103758660	5030	5030	5030	5030	0
70	20241011	174300	103758660	5030	5030	5030	5030	0
71	20241011	174200	103758660	5030	5030	5030	5030	0
72	20241011	174100	103758660	5030	5030	5030	5030	0
73	20241011	174000	103758660	5030	5030	5030	5030	0
74	20241011	173900	103758660	5030	5030	5030	5030	0
75	20241011	173800	103758660	5030	5030	5030	5030	0
76	20241011	173700	103758660	5030	5030	5030	5030	0
77	20241011	173600	103758660	5030	5030	5030	5030	0
78	20241011	173500	103758660	5030	5030	5030	5030	0
79	20241011	173400	103758660	5030	5030	5030	5030	0
80	20241011	173300	103758660	5030	5030	5030	5030	0
81	20241011	173200	103758660	5030	5030	5030	5030	0
82	20241011	173100	103758660	5030	5030	5030	5030	0
83	20241011	173000	103758660	5030	5030	5030	5030	0
84	20241011	172900	103758660	5030	5030	5030	5030	0
85	20241011	172800	103758660	5030	5030	5030	5030	0
86	20241011	172700	103758660	5030	5030	5030	5030	0
87	20241011	172600	103758660	5030	5030	5030	5030	0
88	20241011	172500	103758660	5030	5030	5030	5030	0
89	20241011	172400	103758660	5030	5030	5030	5030	0
90	20241011	172300	103758660	5030	5030	5030	5030	0
91	20241011	172200	103758660	5030	5030	5030	5030	0
92	20241011	172100	103758660	5030	5030	5030	5030	63
93	20241011	172000	103758660	5030	5030	5030	5030	0
94	20241011	171900	103758660	5030	5030	5030	5030	0
95	20241011	171800	103758660	5030	5030	5030	5030	0
96	20241011	171700	103758660	5030	5030	5030	5030	0
97	20241011	171600	103758660	5030	5030	5030	5030	0
98	20241011	171500	103758660	5030	5030	5030	5030	0
99	20241011	171400	103758660	5030	5030	5030	5030	0
100	20241011	171300	103758660	5030	5030	5030	5030	0
101	20241011	171200	103758660	5030	5030	5030	5030	0
102	20241011	171100	103758660	5030	5030	5030	5030	0
103	20241011	171000	103758660	5030	5030	5030	5030	0
104	20241011	170900	103758660	5030	5030	5030	5030	0
105	20241011	170800	103758660	5030	5030	5030	5030	0
106	20241011	170700	103758660	5030	5030	5030	5030	0
107	20241011	170600	103758660	5030	5030	5030	5030	0
108	20241011	170500	103758660	5030	5030	5030	5030	0
109	20241011	170400	103758660	5030	5030	5030	5030	0
110	20241011	170300	103758660	5030	5030	5030	5030	0
111	20241011	170200	103758660	5030	5030	5030	5030	0
112	20241011	170100	103758660	5030	5030	5030	5030	0
113	20241011	170000	103758660	5030	5030	5030	5030	0
114	20241011	165900	103758660	5030	5030	5030	5030	0
115	20241011	165800	103758660	5030	5030	5030	5030	0
116	20241011	165700	103758660	5030	5030	5030	5030	0
117	20241011	165600	103758660	5030	5030	5030	5030	0
118	20241011	165500	103758660	5030	5030	5030	5030	0
119	20241011	165400	103758660	5030	5030	5030	5030	0
120	20241011	165300	103758660	5030	5030	5030	5030	0
121	20241011	165200	103758660	5030	5030	5030	5030	0
122	20241011	165100	103758660	5030	5030	5030	5030	63
123	20241011	165000	103758660	5030	5030	5030	5030	0
124	20241011	164900	103758660	5030	5030	5030	5030	0
125	20241011	164800	103758660	5030	5030	5030	5030	0
126	20241011	164700	103758660	5030	5030	5030	5030	0
127	20241011	164600	103758660	5030	5030	5030	5030	0
128	20241011	164500	103758660	5030	5030	5030	5030	0
129	20241011	164400	103758660	5030	5030	5030	5030	0
130	20241011	164300	103758660	5030	5030	5030	5030	0
131	20241011	164200	103758660	5030	5030	5030	5030	0
132	20241011	164100	103758660	5030	5030	5030	5030	0
133	20241011	164000	103758660	5030	5030	5030	5030	0
134	20241011	163900	103758660	5030	5030	5030	5030	0
135	20241011	163800	103758660	5030	5030	5030	5030	0
136	20241011	163700	103758660	5030	5030	5030	5030	0
137	20241011	163600	103758660	5030	5030	5030	5030	0
138	20241011	163500	103758660	5030	5030	5030	5030	0
139	20241011	163400	103758660	5030	5030	5030	5030	0
140	20241011	163300	103758660	5030	5030	5030	5030	0
141	20241011	163200	103758660	5030	5030	5030	5030	0
142	20241011	163100	103758660	5030	5030	5030	5030	0
143	20241011	163000	103758660	5030	5030	5030	5030	0
144	20241011	162900	103758660	5030	5030	5030	5030	0
145	20241011	162800	103758660	5030	5030	5030	5030	0
146	20241011	162700	103758660	5030	5030	5030	5030	0
147	20241011	162600	103758660	5030	5030	5030	5030	0
148	20241011	162500	103758660	5030	5030	5030	5030	0
149	20241011	162400	103758660	5030	5030	5030	5030	0
150	20241011	162300	103758660	5030	5030	5030	5030	0
151	20241011	162200	103758660	5030	5030	5030	5030	0
152	20241011	162100	103758660	5030	5030	5030	5030	63
153	20241011	162000	103758660	5030	5030	5030	5030	0
154	20241011	161900	103758660	5030	5030	5030	5030	0
155	20241011	161800	103758660	5030	5030	5030	5030	0
156	20241011	161700	103758660	5030	5030	5030	5030	0
157	20241011	161600	103758660	5030	5030	5030	5030	0
158	20241011	161500	103758660	5030	5030	5030	5030	0
159	20241011	161400	103758660	5030	5030	5030	5030	0
160	20241011	161300	103758660	5030	5030	5030	5030	0
161	20241011	161200	103758660	5030	5030	5030	5030	0
162	20241011	161100	103758660	5030	5030	5030	5030	0
163	20241011	161000	103758660	5030	5030	5030	5030	0
164	20241011	160900	103758660	5030	5030	5030	5030	0
165	20241011	160800	103758660	5030	5030	5030	5030	0
166	20241011	160700	103758660	5030	5030	5030	5030	0
167	20241011	160600	103758660	5030	5030	5030	5030	0
168	20241011	160500	103758660	5030	5030	5030	5030	0
169	20241011	160400	103758660	5030	5030	5030	5030	0
170	20241011	160300	103758660	5030	5030	5030	5030	0
171	20241011	160200	103758660	5030	5030	5030	5030	0
172	20241011	160100	103758660	5030	5030	5030	5030	0
173	20241011	160000	103758660	5030	5030	5030	5030	0
174	20241011	155900	103758660	5030	5030	5030	5030	0
175	20241011	155800	103758660	5030	5030	5030	5030	0
176	20241011	155700	103758660	5030	5030	5030	5030	0
177	20241011	155600	103758660	5030	5030	5030	5030	0
178	20241011	155500	103758660	5030	5030	5030	5030	0
179	20241011	155400	103758660	5030	5030	5030	5030	0
180	20241011	155300	103758660	5030	5030	5030	5030	0
181	20241011	155200	103758660	5030	5030	5030	5030	0
182	20241011	155100	103758660	5030	5030	5030	5030	63
183	20241011	155000	103758660	5030	5030	5030	5030	0
184	20241011	154900	103758660	5030	5030	5030	5030	0
185	20241011	154800	103758660	5030	5030	5030	5030	0
186	20241011	154700	103758660	5030	5030	5030	5030	0
187	20241011	154600	103758660	5030	5030	5030	5030	0
188	20241011	154500	103758660	5030	5030	5030	5030	0
189	20241011	154400	103758660	5030	5030	5030	5030	0
190	20241011	154300	103758660	5030	5030	5030	5030	0
191	20241011	154200	103758660	5030	5030	5030	5030	0
192	20241011	154100	103758660	5030	5030	5030	5030	0
193	20241011	154000	103758660	5030	5030	5030	5030	0
194	20241011	153900	103758660	5030	5030	5030	5030	0
195	20241011	153800	103758660	5030	5030	5030	5030	0
196	20241011	153700	103758660	5030	5030	5030	5030	0
197	20241011	153600	103758660	5030	5030	5030	5030	0
198	20241011	153500	103758660	5030	5030	5030	5030	0
199	20241011	153400	103758660	5030	5030	5030	5030	0
200	20241011	153300	103758660	5030	5030	5030	5030	0
201	20241011	153200	103758660	5030	5030	5030	5030	0
202	20241011	153100	103758660	5030	5030	5030	5030	0
203	20241011	153000	103758660	5030	5030	5030	5030	63
204	20241011	152900	103441770	5050	5050	5050	5050	0
205	20241011	152800	103441770	5050	5050	5050	5050	0
206	20241011	152700	103441770	5050	5050	5050	5050	0
207	20241011	152600	103441770	5050	5050	5050	5050	0
208	20241011	152500	103441770	5050	5050	5050	5050	0
209	20241011	152400	103441770	5050	5050	5050	5050	0
210	20241011	152300	103441770	5050	5050	5050	5050	0
211	20241011	152200	103441770	5050	5050	5050	5050	0
212	20241011	152100	103441770	5050	5050	5050	5050	0
213	20241011	152000	103441770	5050	5050	5050	5050	0
214	20241011	151900	103441770	5050	5050	5050	5050	0
215	20241011	151800	103441770	5050	5050	5050	5050	0
216	20241011	151700	103441770	5050	5050	5050	5050	0
217	20241011	151600	103441770	5050	5050	5050	5050	0
218	20241011	151500	103441770	5050	5050	5050	5050	0
219	20241011	151400	103441770	5050	5050	5050	5050	0
220	20241011	151300	103441770	5050	5050	5050	5050	0
221	20241011	151200	103441770	5050	5050	5050	5050	0
222	20241011	151100	103441770	5050	5050	5050	5050	0
223	20241011	151000	103441770	5050	5050	5050	5050	0
224	20241011	150900	103441770	5050	5050	5050	5050	0
225	20241011	150800	103441770	5050	5050	5050	5050	2
226	20241011	150700	103431670	5050	5050	5050	5050	0
227	20241011	150600	103431670	5050	5050	5050	5050	0
228	20241011	150500	103431670	5050	5050	5050	5050	1
229	20241011	150400	103426620	5040	5040	5040	5040	377
230	20241011	150300	101526540	5040	5040	5040	5040	1
231	20241011	150200	101521500	5050	5050	5050	5050	0
232	20241011	150100	101521500	5050	5050	5050	5050	0
233	20241011	150000	101521500	5050	5050	5050	5050	0
234	20241011	145900	101521500	5050	5050	5050	5050	0
235	20241011	145800	101521500	5050	5050	5050	5050	0
236	20241011	145700	101521500	5050	5050	5050	5050	0
237	20241011	145600	101521500	5050	5050	5050	5050	0
238	20241011	145500	101521500	5050	5050	5050	5050	1
239	20241011	145400	101516450	5040	5040	5040	5040	70
240	20241011	145300	101163650	5040	5040	5040	5040	0
241	20241011	145200	101163650	5040	5040	5040	5040	0
242	20241011	145100	101163650	5040	5040	5040	5040	29
243	20241011	145000	101017490	5050	5050	5050	5050	0
244	20241011	144900	101017490	5050	5050	5050	5050	0
245	20241011	144800	101017490	5050	5050	5050	5050	0
246	20241011	144700	101017490	5050	5050	5050	5050	0
247	20241011	144600	101017490	5050	5050	5050	5050	0
248	20241011	144500	101017490	5050	5050	5050	5050	0
249	20241011	144400	101017490	5050	5040	5050	5040	2
250	20241011	144300	101007400	5050	5050	5050	5050	0
251	20241011	144200	101007400	5050	5050	5050	5050	0
252	20241011	144100	101007400	5050	5050	5050	5050	0
253	20241011	144000	101007400	5050	5050	5050	5050	1
254	20241011	143900	101002350	5040	5040	5040	5040	1
255	20241011	143800	100997310	5050	5050	5050	5050	0
256	20241011	143700	100997310	5050	5050	5050	5050	0
257	20241011	143600	100997310	5050	5050	5050	5050	0
258	20241011	143500	100997310	5050	5050	5050	5050	0
259	20241011	143400	100997310	5050	5050	5050	5050	1
260	20241011	143300	100992260	5040	5040	5040	5040	0
261	20241011	143200	100992260	5040	5040	5040	5040	0
262	20241011	143100	100992260	5040	5040	5040	5040	15
263	20241011	143000	100916660	5050	5050	5050	5050	0
264	20241011	142900	100916660	5050	5050	5050	5050	0
265	20241011	142800	100916660	5050	5050	5050	5050	2
266	20241011	142700	100906560	5050	5050	5050	5050	20
267	20241011	142600	100805560	5050	5050	5050	5050	0
268	20241011	142500	100805560	5050	5050	5050	5050	60
269	20241011	142400	100502560	5060	5060	5060	5060	0
270	20241011	142300	100502560	5060	5060	5060	5060	0
271	20241011	142200	100502560	5060	5060	5060	5060	0
272	20241011	142100	100502560	5060	5060	5060	5060	0
273	20241011	142000	100502560	5060	5060	5060	5060	0
274	20241011	141900	100502560	5060	5060	5060	5060	0
275	20241011	141800	100502560	5060	5060	5060	5060	0
276	20241011	141700	100502560	5060	5060	5060	5060	2
277	20241011	141600	100492440	5050	5060	5060	5050	819
278	20241011	141500	96350140	5050	5050	5050	5050	600
279	20241011	141400	93320140	5050	5050	5050	5050	0
280	20241011	141300	93320140	5050	5050	5050	5050	0
281	20241011	141200	93320140	5050	5050	5050	5050	0
282	20241011	141100	93320140	5050	5050	5050	5050	338
283	20241011	141000	91613240	5050	5050	5050	5050	280
284	20241011	140900	90199240	5060	5060	5060	5060	0
285	20241011	140800	90199240	5060	5060	5060	5060	0
286	20241011	140700	90199240	5060	5060	5060	5060	0
287	20241011	140600	90199240	5060	5060	5060	5060	0
288	20241011	140500	90199240	5060	5060	5060	5060	0
289	20241011	140400	90199240	5060	5060	5060	5060	0
290	20241011	140300	90199240	5060	5060	5060	5060	2
291	20241011	140200	90189120	5060	5060	5060	5060	198
292	20241011	140100	89187240	5060	5060	5060	5060	0
293	20241011	140000	89187240	5060	5060	5060	5060	0
294	20241011	135900	89187240	5060	5060	5060	5060	0
295	20241011	135800	89187240	5060	5060	5060	5060	0
296	20241011	135700	89187240	5060	5060	5060	5060	2
297	20241011	135600	89177120	5060	5060	5060	5060	58
298	20241011	135500	88883640	5060	5060	5060	5060	615
299	20241011	135400	85771740	5060	5060	5060	5060	7
300	20241011	135300	85736320	5070	5070	5070	5070	0
301	20241011	135200	85736320	5070	5070	5070	5070	0
302	20241011	135100	85736320	5070	5070	5070	5070	0
303	20241011	135000	85736320	5070	5070	5070	5070	0
304	20241011	134900	85736320	5070	5070	5070	5070	0
305	20241011	134800	85736320	5070	5070	5070	5070	0
306	20241011	134700	85736320	5070	5070	5070	5070	0
307	20241011	134600	85736320	5070	5070	5070	5070	0
308	20241011	134500	85736320	5070	5070	5070	5070	0
309	20241011	134400	85736320	5070	5070	5070	5070	0
310	20241011	134300	85736320	5070	5070	5070	5070	0
311	20241011	134200	85736320	5070	5070	5070	5070	0
312	20241011	134100	85736320	5070	5070	5070	5070	0
313	20241011	134000	85736320	5070	5070	5070	5070	0
314	20241011	133900	85736320	5070	5070	5070	5070	0
315	20241011	133800	85736320	5070	5070	5070	5070	0
316	20241011	133700	85736320	5070	5070	5070	5070	0
317	20241011	133600	85736320	5070	5070	5070	5070	0
318	20241011	133500	85736320	5070	5070	5070	5070	0
319	20241011	133400	85736320	5070	5070	5070	5070	0
320	20241011	133300	85736320	5070	5070	5070	5070	0
321	20241011	133200	85736320	5070	5070	5070	5070	0
322	20241011	133100	85736320	5070	5070	5070	5070	0
323	20241011	133000	85736320	5070	5070	5070	5070	0
324	20241011	132900	85736320	5070	5070	5070	5070	0
325	20241011	132800	85736320	5070	5070	5070	5070	0
326	20241011	132700	85736320	5070	5070	5070	5070	0
327	20241011	132600	85736320	5070	5070	5070	5070	0
328	20241011	132500	85736320	5070	5070	5070	5070	18
329	20241011	132400	85645060	5070	5070	5070	5070	0
330	20241011	132300	85645060	5070	5070	5070	5070	0
331	20241011	132200	85645060	5070	5070	5070	5070	0
332	20241011	132100	85645060	5070	5070	5070	5070	0
333	20241011	132000	85645060	5070	5070	5070	5070	0
334	20241011	131900	85645060	5070	5070	5070	5070	0
335	20241011	131800	85645060	5070	5070	5070	5070	0
336	20241011	131700	85645060	5070	5070	5070	5070	0
337	20241011	131600	85645060	5070	5060	5070	5060	195
338	20241011	131500	84658350	5060	5060	5060	5060	10
339	20241011	131400	84607750	5070	5070	5070	5070	10
340	20241011	131300	84557050	5060	5060	5060	5060	0
341	20241011	131200	84557050	5060	5060	5060	5060	0
342	20241011	131100	84557050	5060	5060	5060	5060	299
343	20241011	131000	83044110	5060	5060	5060	5060	701
344	20241011	130900	79497050	5070	5070	5070	5070	0
345	20241011	130800	79497050	5070	5070	5070	5070	0
346	20241011	130700	79497050	5070	5070	5070	5070	0
347	20241011	130600	79497050	5070	5070	5070	5070	0
348	20241011	130500	79497050	5070	5070	5070	5070	81
349	20241011	130400	79086380	5080	5080	5080	5080	0
350	20241011	130300	79086380	5080	5080	5080	5080	0
351	20241011	130200	79086380	5080	5080	5080	5080	0
352	20241011	130100	79086380	5080	5080	5080	5080	0
353	20241011	130000	79086380	5080	5080	5080	5080	0
354	20241011	125900	79086380	5080	5080	5080	5080	0
355	20241011	125800	79086380	5080	5080	5080	5080	0
356	20241011	125700	79086380	5080	5080	5080	5080	0
357	20241011	125600	79086380	5080	5080	5080	5080	0
358	20241011	125500	79086380	5080	5080	5080	5080	20
359	20241011	125400	78984780	5070	5070	5070	5070	0
360	20241011	125300	78984780	5070	5070	5070	5070	0
361	20241011	125200	78984780	5070	5070	5070	5070	0
362	20241011	125100	78984780	5070	5070	5070	5070	0
363	20241011	125000	78984780	5070	5070	5070	5070	0
364	20241011	124900	78984780	5070	5070	5070	5070	0
365	20241011	124800	78984780	5070	5070	5070	5070	0
366	20241011	124700	78984780	5070	5070	5070	5070	0
367	20241011	124600	78984780	5070	5070	5070	5070	0
368	20241011	124500	78984780	5070	5070	5070	5070	0
369	20241011	124400	78984780	5070	5070	5070	5070	0
370	20241011	124300	78984780	5070	5070	5070	5070	1
371	20241011	124200	78979710	5080	5080	5080	5080	120
372	20241011	124100	78370110	5080	5080	5080	5080	0
373	20241011	124000	78370110	5080	5080	5080	5080	0
374	20241011	123900	78370110	5080	5080	5080	5080	1
375	20241011	123800	78365030	5070	5080	5080	5070	60
376	20241011	123700	78060630	5080	5080	5080	5080	0
377	20241011	123600	78060630	5080	5080	5080	5080	82
378	20241011	123500	77644070	5080	5080	5080	5080	0
379	20241011	123400	77644070	5080	5080	5080	5080	118
380	20241011	123300	77044630	5080	5080	5080	5080	0
381	20241011	123200	77044630	5080	5080	5080	5080	0
382	20241011	123100	77044630	5080	5080	5080	5080	0
383	20241011	123000	77044630	5080	5080	5080	5080	15
384	20241011	122900	76968430	5080	5080	5080	5080	10
385	20241011	122800	76917630	5080	5080	5080	5080	0
386	20241011	122700	76917630	5080	5080	5080	5080	0
387	20241011	122600	76917630	5080	5080	5080	5080	0
388	20241011	122500	76917630	5080	5080	5080	5080	0
389	20241011	122400	76917630	5080	5080	5080	5080	0
390	20241011	122300	76917630	5080	5080	5080	5080	6
391	20241011	122200	76887150	5090	5090	5090	5090	0
392	20241011	122100	76887150	5090	5090	5090	5090	0
393	20241011	122000	76887150	5090	5090	5090	5090	63
394	20241011	121900	76566480	5070	5070	5070	5070	1482
395	20241011	121800	69052740	5060	5060	5060	5060	0
396	20241011	121700	69052740	5060	5060	5060	5060	0
397	20241011	121600	69052740	5060	5060	5060	5060	0
398	20241011	121500	69052740	5060	5060	5060	5060	0
399	20241011	121400	69052740	5060	5060	5060	5060	0
400	20241011	121300	69052740	5060	5060	5060	5060	0
401	20241011	121200	69052740	5060	5060	5060	5060	0
402	20241011	121100	69052740	5060	5060	5060	5060	0
403	20241011	121000	69052740	5060	5060	5060	5060	0
404	20241011	120900	69052740	5060	5060	5060	5060	0
405	20241011	120800	69052740	5060	5060	5060	5060	0
406	20241011	120700	69052740	5060	5060	5060	5060	1746
407	20241011	120600	60217980	5080	5080	5080	5080	0
408	20241011	120500	60217980	5080	5080	5080	5080	0
409	20241011	120400	60217980	5080	5080	5080	5080	0
410	20241011	120300	60217980	5080	5080	5080	5080	0
411	20241011	120200	60217980	5080	5080	5080	5080	2061
412	20241011	120100	49748100	5060	5060	5060	5060	0
413	20241011	120000	49748100	5060	5060	5060	5060	0
414	20241011	115900	49748100	5060	5060	5060	5060	0
415	20241011	115800	49748100	5060	5060	5060	5060	0
416	20241011	115700	49748100	5060	5060	5060	5060	0
417	20241011	115600	49748100	5060	5060	5060	5060	1631
418	20241011	115500	41495240	5060	5050	5060	5050	2
419	20241011	115400	41485130	5050	5050	5050	5050	0
420	20241011	115300	41485130	5050	5050	5050	5050	0
421	20241011	115200	41485130	5050	5050	5050	5050	0
422	20241011	115100	41485130	5050	5050	5050	5050	0
423	20241011	115000	41485130	5050	5050	5050	5050	0
424	20241011	114900	41485130	5050	5050	5050	5050	0
425	20241011	114800	41485130	5050	5050	5050	5050	0
426	20241011	114700	41485130	5050	5050	5050	5050	1089
427	20241011	114600	35985680	5070	5070	5070	5070	0
428	20241011	114500	35985680	5070	5070	5070	5070	0
429	20241011	114400	35985680	5070	5070	5070	5070	114
430	20241011	114300	35407700	5080	5080	5080	5080	2
431	20241011	114200	35397540	5080	5080	5080	5080	2
432	20241011	114100	35387380	5070	5070	5070	5070	0
433	20241011	114000	35387380	5070	5070	5070	5070	97
434	20241011	113900	34895590	5070	5070	5070	5070	4
435	20241011	113800	34875310	5060	5030	5060	5030	3173
436	20241011	113700	18877500	5010	5010	5010	5010	0
437	20241011	113600	18877500	5010	5010	5010	5010	0
438	20241011	113500	18877500	5010	5010	5010	5010	0
439	20241011	113400	18877500	5010	5010	5010	5010	0
440	20241011	113300	18877500	5010	5010	5010	5010	0
441	20241011	113200	18877500	5010	5010	5010	5010	0
442	20241011	113100	18877500	5010	5010	5010	5010	0
443	20241011	113000	18877500	5010	5010	5010	5010	0
444	20241011	112900	18877500	5010	5010	5010	5010	0
445	20241011	112800	18877500	5010	5010	5010	5010	0
446	20241011	112700	18877500	5010	5010	5010	5010	2
447	20241011	112600	18867480	5010	5010	5010	5010	0
448	20241011	112500	18867480	5010	5010	5010	5010	0
449	20241011	112400	18867480	5010	5010	5010	5010	4
450	20241011	112300	18847440	5020	5020	5020	5020	0
451	20241011	112200	18847440	5020	5020	5020	5020	0
452	20241011	112100	18847440	5020	5020	5020	5020	1
453	20241011	112000	18842420	5000	5000	5000	5000	0
454	20241011	111900	18842420	5000	5000	5000	5000	0
455	20241011	111800	18842420	5000	5000	5000	5000	0
456	20241011	111700	18842420	5000	5000	5000	5000	0
457	20241011	111600	18842420	5000	5010	5010	5000	12
458	20241011	111500	18782410	5020	5020	5020	5020	0
459	20241011	111400	18782410	5020	5020	5020	5020	0
460	20241011	111300	18782410	5020	5020	5020	5020	1
461	20241011	111200	18777390	5000	5000	5000	5000	0
462	20241011	111100	18777390	5000	5000	5000	5000	0
463	20241011	111000	18777390	5000	5000	5000	5000	0
464	20241011	110900	18777390	5000	5010	5010	5000	130
465	20241011	110800	18126790	5020	5020	5020	5020	0
466	20241011	110700	18126790	5020	5020	5020	5020	7
467	20241011	110600	18091650	5010	5010	5010	5010	0
468	20241011	110500	18091650	5010	5010	5010	5010	0
469	20241011	110400	18091650	5010	5010	5010	5010	0
470	20241011	110300	18091650	5010	5010	5010	5010	442
471	20241011	110200	15877230	5020	5020	5020	5020	0
472	20241011	110100	15877230	5020	5020	5020	5020	0
473	20241011	110000	15877230	5020	5020	5020	5020	0
474	20241011	105900	15877230	5020	5020	5020	5020	0
475	20241011	105800	15877230	5020	5020	5020	5020	1
476	20241011	105700	15872210	5020	5020	5020	5020	0
477	20241011	105600	15872210	5020	5020	5020	5020	0
478	20241011	105500	15872210	5020	5020	5020	5020	0
479	20241011	105400	15872210	5020	5020	5020	5020	1
480	20241011	105300	15867190	5010	5010	5010	5010	0
481	20241011	105200	15867190	5010	5010	5010	5010	4
482	20241011	105100	15847150	5010	5010	5010	5010	0
483	20241011	105000	15847150	5010	5010	5010	5010	0
484	20241011	104900	15847150	5010	5010	5010	5010	1
485	20241011	104800	15842140	5030	5030	5030	5030	0
486	20241011	104700	15842140	5030	5030	5030	5030	0
487	20241011	104600	15842140	5030	5030	5030	5030	0
488	20241011	104500	15842140	5030	5030	5030	5030	0
489	20241011	104400	15842140	5030	5030	5030	5030	0
490	20241011	104300	15842140	5030	5030	5030	5030	0
491	20241011	104200	15842140	5030	5030	5030	5030	0
492	20241011	104100	15842140	5030	5030	5030	5030	0
493	20241011	104000	15842140	5030	5030	5030	5030	0
494	20241011	103900	15842140	5030	5030	5030	5030	0
495	20241011	103800	15842140	5030	5030	5030	5030	0
496	20241011	103700	15842140	5030	5030	5030	5030	0
497	20241011	103600	15842140	5030	5030	5030	5030	0
498	20241011	103500	15842140	5030	5030	5030	5030	0
499	20241011	103400	15842140	5030	5030	5030	5030	0
500	20241011	103300	15842140	5030	5030	5030	5030	0
501	20241011	103200	15842140	5030	5030	5030	5030	0
502	20241011	103100	15842140	5030	5030	5030	5030	0
503	20241011	103000	15842140	5030	5030	5030	5030	0
504	20241011	102900	15842140	5030	5030	5030	5030	100
505	20241011	102800	15339140	5020	5020	5020	5020	0
506	20241011	102700	15339140	5020	5020	5020	5020	0
507	20241011	102600	15339140	5020	5020	5020	5020	0
508	20241011	102500	15339140	5020	5020	5020	5020	0
509	20241011	102400	15339140	5020	5020	5020	5020	0
510	20241011	102300	15339140	5020	5020	5020	5020	0
511	20241011	102200	15339140	5020	5020	5020	5020	0
512	20241011	102100	15339140	5020	5020	5020	5020	1
513	20241011	102000	15334120	5030	5030	5030	5030	0
514	20241011	101900	15334120	5030	5030	5030	5030	0
515	20241011	101800	15334120	5030	5030	5030	5030	0
516	20241011	101700	15334120	5030	5030	5030	5030	0
517	20241011	101600	15334120	5030	5030	5030	5030	0
518	20241011	101500	15334120	5030	5030	5030	5030	0
519	20241011	101400	15334120	5030	5030	5030	5030	0
520	20241011	101300	15334120	5030	5030	5030	5030	0
521	20241011	101200	15334120	5030	5030	5030	5030	20
522	20241011	101100	15233520	5030	5030	5030	5030	0
523	20241011	101000	15233520	5030	5030	5030	5030	0
524	20241011	100900	15233520	5030	5030	5030	5030	0
525	20241011	100800	15233520	5030	5030	5030	5030	0
526	20241011	100700	15233520	5030	5030	5030	5030	0
527	20241011	100600	15233520	5030	5010	5030	5000	802
528	20241011	100500	11217160	5010	5010	5010	5010	0
529	20241011	100400	11217160	5010	5010	5010	5010	0
530	20241011	100300	11217160	5010	5010	5010	5010	0
531	20241011	100200	11217160	5010	5010	5010	5010	0
532	20241011	100100	11217160	5010	5010	5010	5010	0
533	20241011	100000	11217160	5010	5010	5010	5010	0
534	20241011	095900	11217160	5010	5010	5010	5010	0
535	20241011	095800	11217160	5010	5010	5010	5010	0
536	20241011	095700	11217160	5010	5010	5010	5010	0
537	20241011	095600	11217160	5010	5010	5010	5010	0
538	20241011	095500	11217160	5010	5010	5010	5010	0
539	20241011	095400	11217160	5010	5010	5010	5010	0
540	20241011	095300	11217160	5010	5010	5010	5010	0
541	20241011	095200	11217160	5010	5010	5010	5010	0
542	20241011	095100	11217160	5010	5010	5010	5010	0
543	20241011	095000	11217160	5010	5010	5010	5010	0
544	20241011	094900	11217160	5010	5010	5010	5010	0
545	20241011	094800	11217160	5010	5010	5010	5010	0
546	20241011	094700	11217160	5010	5010	5010	5010	0
547	20241011	094600	11217160	5010	5010	5010	5010	0
548	20241011	094500	11217160	5010	5010	5010	5010	0
549	20241011	094400	11217160	5010	5030	5030	5010	43
550	20241011	094300	11001540	5030	5030	5030	5030	2
551	20241011	094200	10991480	5040	5040	5040	5040	0
552	20241011	094100	10991480	5040	5040	5040	5040	0
553	20241011	094000	10991480	5040	5040	5040	5040	0
554	20241011	093900	10991480	5040	5040	5040	5040	15
555	20241011	093800	10915880	5040	5040	5040	5040	20
556	20241011	093700	10815080	5040	5040	5040	5040	0
557	20241011	093600	10815080	5040	5040	5040	5040	0
558	20241011	093500	10815080	5040	5040	5040	5040	2
559	20241011	093400	10805000	5050	5050	5050	5050	1
560	20241011	093300	10799950	5040	5060	5060	5040	402
561	20241011	093200	8773830	5040	5040	5040	5040	0
562	20241011	093100	8773830	5040	5050	5050	5030	603
563	20241011	093000	5734720	5040	5040	5040	5040	297
564	20241011	092900	4237840	5040	5040	5040	5040	1
565	20241011	092800	4232800	5040	5040	5040	5040	8
566	20241011	092700	4192480	5050	5060	5060	5050	48
567	20241011	092600	3949630	5070	5070	5070	5070	0
568	20241011	092500	3949630	5070	5070	5070	5070	0
569	20241011	092400	3949630	5070	5070	5070	5070	0
570	20241011	092300	3949630	5070	5070	5070	5070	0
571	20241011	092200	3949630	5070	5070	5070	5070	0
572	20241011	092100	3949630	5070	5070	5070	5070	0
573	20241011	092000	3949630	5070	5070	5070	5070	0
574	20241011	091900	3949630	5070	5070	5070	5070	0
575	20241011	091800	3949630	5070	5070	5070	5070	0
576	20241011	091700	3949630	5070	5070	5070	5070	0
577	20241011	091600	3949630	5070	5070	5070	5070	0
578	20241011	091500	3949630	5070	5070	5070	5070	1
579	20241011	091400	3944560	5070	5060	5070	5060	7
580	20241011	091300	3909120	5060	5060	5060	5060	10
581	20241011	091200	3858520	5060	5060	5060	5060	3
582	20241011	091100	3843340	5070	5070	5070	5070	105
583	20241011	091000	3310990	5070	5100	5100	5070	518
584	20241011	090900	684580	5090	5100	5110	5090	6
585	20241011	090800	653980	5100	5090	5100	5090	14
586	20241011	090700	582620	5090	5070	5090	5070	43
587	20241011	090600	364270	5070	5070	5070	5070	10
588	20241011	090500	313570	5080	5070	5080	5070	23
589	20241011	090400	196950	5070	5070	5070	5070	1
590	20241011	090300	191880	5060	5060	5060	5060	23
591	20241011	090200	75500	5060	5050	5060	5050	2
592	20241011	090100	65390	5030	5030	5030	5030	0
593	20241011	090000	65390	5030	5030	5030	5030	13