KissMeData/008250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185300	50358575	5050	5050	5050	5050	657
3	20241010	185200	50358575	5050	5050	5050	5050	0
4	20241010	185100	50358575	5050	5050	5050	5050	0
5	20241010	185000	50358575	5050	5050	5050	5050	0
6	20241010	184900	50358575	5050	5050	5050	5050	0
7	20241010	184800	50358575	5050	5050	5050	5050	0
8	20241010	184700	50358575	5050	5050	5050	5050	0
9	20241010	184600	50358575	5050	5050	5050	5050	0
10	20241010	184500	50358575	5050	5050	5050	5050	0
11	20241010	184400	50358575	5050	5050	5050	5050	0
12	20241010	184300	50358575	5050	5050	5050	5050	0
13	20241010	184200	50358575	5050	5050	5050	5050	0
14	20241010	184100	50358575	5050	5050	5050	5050	0
15	20241010	184000	50358575	5050	5050	5050	5050	0
16	20241010	183900	50358575	5050	5050	5050	5050	0
17	20241010	183800	50358575	5050	5050	5050	5050	0
18	20241010	183700	50358575	5050	5050	5050	5050	0
19	20241010	183600	50358575	5050	5050	5050	5050	0
20	20241010	183500	50358575	5050	5050	5050	5050	0
21	20241010	183400	50358575	5050	5050	5050	5050	0
22	20241010	183300	50358575	5050	5050	5050	5050	0
23	20241010	183200	50358575	5050	5050	5050	5050	0
24	20241010	183100	50358575	5050	5050	5050	5050	0
25	20241010	183000	50358575	5050	5050	5050	5050	0
26	20241010	182900	50358575	5050	5050	5050	5050	0
27	20241010	182800	50358575	5050	5050	5050	5050	0
28	20241010	182700	50358575	5050	5050	5050	5050	0
29	20241010	182600	50358575	5050	5050	5050	5050	0
30	20241010	182500	50358575	5050	5050	5050	5050	0
31	20241010	182400	50358575	5050	5050	5050	5050	0
32	20241010	182300	50358575	5050	5050	5050	5050	657
33	20241010	182200	50358575	5050	5050	5050	5050	0
34	20241010	182100	50358575	5050	5050	5050	5050	0
35	20241010	182000	50358575	5050	5050	5050	5050	0
36	20241010	181900	50358575	5050	5050	5050	5050	0
37	20241010	181800	50358575	5050	5050	5050	5050	0
38	20241010	181700	50358575	5050	5050	5050	5050	0
39	20241010	181600	50358575	5050	5050	5050	5050	0
40	20241010	181500	50358575	5050	5050	5050	5050	0
41	20241010	181400	50358575	5050	5050	5050	5050	0
42	20241010	181300	50358575	5050	5050	5050	5050	0
43	20241010	181200	50358575	5050	5050	5050	5050	0
44	20241010	181100	50358575	5050	5050	5050	5050	0
45	20241010	181000	50358575	5050	5050	5050	5050	0
46	20241010	180900	50358575	5050	5050	5050	5050	0
47	20241010	180800	50358575	5050	5050	5050	5050	0
48	20241010	180700	50358575	5050	5050	5050	5050	0
49	20241010	180600	50358575	5050	5050	5050	5050	0
50	20241010	180500	50358575	5050	5050	5050	5050	0
51	20241010	180400	50358575	5050	5050	5050	5050	0
52	20241010	180300	50358575	5050	5050	5050	5050	0
53	20241010	180200	50358575	5050	5050	5050	5050	0
54	20241010	180100	50358575	5050	5050	5050	5050	0
55	20241010	180000	50358575	5050	5050	5050	5050	0
56	20241010	175900	50358575	5050	5050	5050	5050	0
57	20241010	175800	50358575	5050	5050	5050	5050	0
58	20241010	175700	50358575	5050	5050	5050	5050	0
59	20241010	175600	50358575	5050	5050	5050	5050	0
60	20241010	175500	50358575	5050	5050	5050	5050	0
61	20241010	175400	50358575	5050	5050	5050	5050	0
62	20241010	175300	50358575	5050	5050	5050	5050	657
63	20241010	175200	50358575	5050	5050	5050	5050	0
64	20241010	175100	50358575	5050	5050	5050	5050	0
65	20241010	175000	50358575	5050	5050	5050	5050	0
66	20241010	174900	50358575	5050	5050	5050	5050	0
67	20241010	174800	50358575	5050	5050	5050	5050	0
68	20241010	174700	50358575	5050	5050	5050	5050	0
69	20241010	174600	50358575	5050	5050	5050	5050	0
70	20241010	174500	50358575	5050	5050	5050	5050	0
71	20241010	174400	50358575	5050	5050	5050	5050	0
72	20241010	174300	50358575	5050	5050	5050	5050	0
73	20241010	174200	50358575	5050	5050	5050	5050	0
74	20241010	174100	50358575	5050	5050	5050	5050	0
75	20241010	174000	50358575	5050	5050	5050	5050	0
76	20241010	173900	50358575	5050	5050	5050	5050	0
77	20241010	173800	50358575	5050	5050	5050	5050	0
78	20241010	173700	50358575	5050	5050	5050	5050	0
79	20241010	173600	50358575	5050	5050	5050	5050	0
80	20241010	173500	50358575	5050	5050	5050	5050	0
81	20241010	173400	50358575	5050	5050	5050	5050	0
82	20241010	173300	50358575	5050	5050	5050	5050	0
83	20241010	173200	50358575	5050	5050	5050	5050	0
84	20241010	173100	50358575	5050	5050	5050	5050	0
85	20241010	173000	50358575	5050	5050	5050	5050	0
86	20241010	172900	50358575	5050	5050	5050	5050	0
87	20241010	172800	50358575	5050	5050	5050	5050	0
88	20241010	172700	50358575	5050	5050	5050	5050	0
89	20241010	172600	50358575	5050	5050	5050	5050	0
90	20241010	172500	50358575	5050	5050	5050	5050	0
91	20241010	172400	50358575	5050	5050	5050	5050	0
92	20241010	172300	50358575	5050	5050	5050	5050	657
93	20241010	172200	50358575	5050	5050	5050	5050	0
94	20241010	172100	50358575	5050	5050	5050	5050	0
95	20241010	172000	50358575	5050	5050	5050	5050	0
96	20241010	171900	50358575	5050	5050	5050	5050	0
97	20241010	171800	50358575	5050	5050	5050	5050	0
98	20241010	171700	50358575	5050	5050	5050	5050	0
99	20241010	171600	50358575	5050	5050	5050	5050	0
100	20241010	171500	50358575	5050	5050	5050	5050	0
101	20241010	171400	50358575	5050	5050	5050	5050	0
102	20241010	171300	50358575	5050	5050	5050	5050	0
103	20241010	171200	50358575	5050	5050	5050	5050	0
104	20241010	171100	50358575	5050	5050	5050	5050	0
105	20241010	171000	50358575	5050	5050	5050	5050	0
106	20241010	170900	50358575	5050	5050	5050	5050	0
107	20241010	170800	50358575	5050	5050	5050	5050	0
108	20241010	170700	50358575	5050	5050	5050	5050	0
109	20241010	170600	50358575	5050	5050	5050	5050	0
110	20241010	170500	50358575	5050	5050	5050	5050	0
111	20241010	170400	50358575	5050	5050	5050	5050	0
112	20241010	170300	50358575	5050	5050	5050	5050	0
113	20241010	170200	50358575	5050	5050	5050	5050	0
114	20241010	170100	50358575	5050	5050	5050	5050	0
115	20241010	170000	50358575	5050	5050	5050	5050	0
116	20241010	165900	50358575	5050	5050	5050	5050	0
117	20241010	165800	50358575	5050	5050	5050	5050	0
118	20241010	165700	50358575	5050	5050	5050	5050	0
119	20241010	165600	50358575	5050	5050	5050	5050	0
120	20241010	165500	50358575	5050	5050	5050	5050	0
121	20241010	165400	50358575	5050	5050	5050	5050	0
122	20241010	165300	50358575	5050	5050	5050	5050	657
123	20241010	165200	50358575	5050	5050	5050	5050	0
124	20241010	165100	50358575	5050	5050	5050	5050	0
125	20241010	165000	50358575	5050	5050	5050	5050	0
126	20241010	164900	50358575	5050	5050	5050	5050	0
127	20241010	164800	50358575	5050	5050	5050	5050	0
128	20241010	164700	50358575	5050	5050	5050	5050	0
129	20241010	164600	50358575	5050	5050	5050	5050	0
130	20241010	164500	50358575	5050	5050	5050	5050	0
131	20241010	164400	50358575	5050	5050	5050	5050	0
132	20241010	164300	50358575	5050	5050	5050	5050	0
133	20241010	164200	50358575	5050	5050	5050	5050	0
134	20241010	164100	50358575	5050	5050	5050	5050	0
135	20241010	164000	50358575	5050	5050	5050	5050	0
136	20241010	163900	50358575	5050	5050	5050	5050	0
137	20241010	163800	50358575	5050	5050	5050	5050	0
138	20241010	163700	50358575	5050	5050	5050	5050	0
139	20241010	163600	50358575	5050	5050	5050	5050	0
140	20241010	163500	50358575	5050	5050	5050	5050	0
141	20241010	163400	50358575	5050	5050	5050	5050	0
142	20241010	163300	50358575	5050	5050	5050	5050	0
143	20241010	163200	50358575	5050	5050	5050	5050	0
144	20241010	163100	50358575	5050	5050	5050	5050	0
145	20241010	163000	50358575	5050	5050	5050	5050	0
146	20241010	162900	50358575	5050	5050	5050	5050	0
147	20241010	162800	50358575	5050	5050	5050	5050	0
148	20241010	162700	50358575	5050	5050	5050	5050	0
149	20241010	162600	50358575	5050	5050	5050	5050	0
150	20241010	162500	50358575	5050	5050	5050	5050	0
151	20241010	162400	50358575	5050	5050	5050	5050	0
152	20241010	162300	50358575	5050	5050	5050	5050	657
153	20241010	162200	50358575	5050	5050	5050	5050	0
154	20241010	162100	50358575	5050	5050	5050	5050	0
155	20241010	162000	50358575	5050	5050	5050	5050	0
156	20241010	161900	50358575	5050	5050	5050	5050	0
157	20241010	161800	50358575	5050	5050	5050	5050	0
158	20241010	161700	50358575	5050	5050	5050	5050	0
159	20241010	161600	50358575	5050	5050	5050	5050	0
160	20241010	161500	50358575	5050	5050	5050	5050	0
161	20241010	161400	50358575	5050	5050	5050	5050	0
162	20241010	161300	50358575	5050	5050	5050	5050	0
163	20241010	161200	50358575	5050	5050	5050	5050	0
164	20241010	161100	50358575	5050	5050	5050	5050	0
165	20241010	161000	50358575	5050	5050	5050	5050	0
166	20241010	160900	50358575	5050	5050	5050	5050	0
167	20241010	160800	50358575	5050	5050	5050	5050	0
168	20241010	160700	50358575	5050	5050	5050	5050	0
169	20241010	160600	50358575	5050	5050	5050	5050	0
170	20241010	160500	50358575	5050	5050	5050	5050	0
171	20241010	160400	50358575	5050	5050	5050	5050	0
172	20241010	160300	50358575	5050	5050	5050	5050	0
173	20241010	160200	50358575	5050	5050	5050	5050	0
174	20241010	160100	50358575	5050	5050	5050	5050	0
175	20241010	160000	50358575	5050	5050	5050	5050	0
176	20241010	155900	50358575	5050	5050	5050	5050	0
177	20241010	155800	50358575	5050	5050	5050	5050	0
178	20241010	155700	50358575	5050	5050	5050	5050	0
179	20241010	155600	50358575	5050	5050	5050	5050	0
180	20241010	155500	50358575	5050	5050	5050	5050	0
181	20241010	155400	50358575	5050	5050	5050	5050	0
182	20241010	155300	50358575	5050	5050	5050	5050	657
183	20241010	155200	50358575	5050	5050	5050	5050	0
184	20241010	155100	50358575	5050	5050	5050	5050	0
185	20241010	155000	50358575	5050	5050	5050	5050	0
186	20241010	154900	50358575	5050	5050	5050	5050	0
187	20241010	154800	50358575	5050	5050	5050	5050	0
188	20241010	154700	50358575	5050	5050	5050	5050	0
189	20241010	154600	50358575	5050	5050	5050	5050	0
190	20241010	154500	50358575	5050	5050	5050	5050	0
191	20241010	154400	50358575	5050	5050	5050	5050	0
192	20241010	154300	50358575	5050	5050	5050	5050	0
193	20241010	154200	50358575	5050	5050	5050	5050	0
194	20241010	154100	50358575	5050	5050	5050	5050	0
195	20241010	154000	50358575	5050	5050	5050	5050	0
196	20241010	153900	50358575	5050	5050	5050	5050	0
197	20241010	153800	50358575	5050	5050	5050	5050	0
198	20241010	153700	50358575	5050	5050	5050	5050	0
199	20241010	153600	50358575	5050	5050	5050	5050	0
200	20241010	153500	50358575	5050	5050	5050	5050	0
201	20241010	153400	50358575	5050	5050	5050	5050	0
202	20241010	153300	50358575	5050	5050	5050	5050	0
203	20241010	153200	50358575	5050	5050	5050	5050	0
204	20241010	153100	50358575	5050	5050	5050	5050	0
205	20241010	153000	50358575	5050	5050	5050	5050	657
206	20241010	152900	47040725	5010	5010	5010	5010	0
207	20241010	152800	47040725	5010	5010	5010	5010	0
208	20241010	152700	47040725	5010	5010	5010	5010	0
209	20241010	152600	47040725	5010	5010	5010	5010	0
210	20241010	152500	47040725	5010	5010	5010	5010	0
211	20241010	152400	47040725	5010	5010	5010	5010	0
212	20241010	152300	47040725	5010	5010	5010	5010	0
213	20241010	152200	47040725	5010	5010	5010	5010	0
214	20241010	152100	47040725	5010	5010	5010	5010	0
215	20241010	152000	47040725	5010	5010	5010	5010	0
216	20241010	151900	47040725	5010	5020	5020	5010	45
217	20241010	151800	46815075	5020	5020	5020	5020	0
218	20241010	151700	46815075	5020	5020	5020	5020	0
219	20241010	151600	46815075	5020	5000	5020	5000	201
220	20241010	151500	45810055	5000	5000	5000	5000	0
221	20241010	151400	45810055	5000	5000	5000	5000	0
222	20241010	151300	45810055	5000	5000	5000	5000	0
223	20241010	151200	45810055	5000	5000	5000	5000	0
224	20241010	151100	45810055	5000	5000	5000	5000	0
225	20241010	151000	45810055	5000	5000	5000	5000	1
226	20241010	150900	45805055	4980	4980	4980	4980	1
227	20241010	150800	45800075	5000	5000	5000	5000	1
228	20241010	150700	45795075	4980	4995	4995	4980	2000
229	20241010	150600	35825235	5000	5000	5000	5000	0
230	20241010	150500	35825235	5000	5000	5000	5000	0
231	20241010	150400	35825235	5000	5000	5000	5000	1
232	20241010	150300	35820235	4990	4990	4990	4990	0
233	20241010	150200	35820235	4990	4990	4990	4990	0
234	20241010	150100	35820235	4990	4990	4990	4990	0
235	20241010	150000	35820235	4990	5000	5000	4990	56
236	20241010	145900	35540295	5000	5000	5000	5000	0
237	20241010	145800	35540295	5000	5000	5000	5000	0
238	20241010	145700	35540295	5000	5000	5000	5000	0
239	20241010	145600	35540295	5000	5000	5000	5000	0
240	20241010	145500	35540295	5000	5000	5000	5000	1
241	20241010	145400	35535295	5000	5000	5000	5000	0
242	20241010	145300	35535295	5000	5000	5000	5000	1
243	20241010	145200	35530295	4995	4995	4995	4995	0
244	20241010	145100	35530295	4995	4995	4995	4995	0
245	20241010	145000	35530295	4995	4995	4995	4995	0
246	20241010	144900	35530295	4995	5000	5000	4995	302
247	20241010	144800	34021675	5000	5000	5000	5000	0
248	20241010	144700	34021675	5000	5000	5000	5000	0
249	20241010	144600	34021675	5000	5000	5000	5000	0
250	20241010	144500	34021675	5000	5000	5000	5000	0
251	20241010	144400	34021675	5000	5000	5000	5000	41
252	20241010	144300	33816675	5010	5010	5010	5010	0
253	20241010	144200	33816675	5010	5010	5010	5010	0
254	20241010	144100	33816675	5010	5010	5010	5010	0
255	20241010	144000	33816675	5010	5010	5010	5010	1
256	20241010	143900	33811665	5010	5010	5010	5010	0
257	20241010	143800	33811665	5010	5010	5010	5010	0
258	20241010	143700	33811665	5010	5010	5010	5010	0
259	20241010	143600	33811665	5010	5010	5010	5010	0
260	20241010	143500	33811665	5010	5010	5010	5010	0
261	20241010	143400	33811665	5010	5010	5010	5010	0
262	20241010	143300	33811665	5010	5010	5010	5010	0
263	20241010	143200	33811665	5010	5010	5010	5010	0
264	20241010	143100	33811665	5010	5010	5010	5010	0
265	20241010	143000	33811665	5010	5010	5010	5010	0
266	20241010	142900	33811665	5010	5010	5010	5010	4
267	20241010	142800	33791625	5000	5000	5000	5000	0
268	20241010	142700	33791625	5000	5000	5000	5000	0
269	20241010	142600	33791625	5000	5000	5000	5000	0
270	20241010	142500	33791625	5000	5000	5000	5000	0
271	20241010	142400	33791625	5000	5000	5000	5000	0
272	20241010	142300	33791625	5000	5000	5000	5000	0
273	20241010	142200	33791625	5000	5000	5000	5000	0
274	20241010	142100	33791625	5000	5000	5000	5000	0
275	20241010	142000	33791625	5000	5000	5000	5000	0
276	20241010	141900	33791625	5000	5000	5000	5000	0
277	20241010	141800	33791625	5000	5000	5000	5000	12
278	20241010	141700	33731625	5000	5000	5000	5000	0
279	20241010	141600	33731625	5000	5010	5010	5000	800
280	20241010	141500	29731525	5020	5020	5020	5020	0
281	20241010	141400	29731525	5020	5020	5020	5020	0
282	20241010	141300	29731525	5020	5020	5020	5020	0
283	20241010	141200	29731525	5020	5020	5020	5020	0
284	20241010	141100	29731525	5020	5020	5020	5020	0
285	20241010	141000	29731525	5020	5020	5020	5020	0
286	20241010	140900	29731525	5020	5020	5020	5020	0
287	20241010	140800	29731525	5020	5020	5020	5020	0
288	20241010	140700	29731525	5020	5020	5020	5020	0
289	20241010	140600	29731525	5020	5020	5020	5020	0
290	20241010	140500	29731525	5020	5020	5020	5020	0
291	20241010	140400	29731525	5020	5020	5020	5020	0
292	20241010	140300	29731525	5020	5020	5020	5020	0
293	20241010	140200	29731525	5020	5020	5020	5020	0
294	20241010	140100	29731525	5020	5020	5020	5020	0
295	20241010	140000	29731525	5020	5020	5020	5020	0
296	20241010	135900	29731525	5020	5020	5020	5020	0
297	20241010	135800	29731525	5020	5020	5020	5020	0
298	20241010	135700	29731525	5020	5020	5020	5020	0
299	20241010	135600	29731525	5020	5020	5020	5020	0
300	20241010	135500	29731525	5020	5020	5020	5020	0
301	20241010	135400	29731525	5020	5020	5020	5020	0
302	20241010	135300	29731525	5020	5020	5020	5020	0
303	20241010	135200	29731525	5020	5020	5020	5020	0
304	20241010	135100	29731525	5020	5020	5020	5020	0
305	20241010	135000	29731525	5020	5020	5020	5020	0
306	20241010	134900	29731525	5020	5020	5020	5020	0
307	20241010	134800	29731525	5020	5020	5020	5020	0
308	20241010	134700	29731525	5020	5020	5020	5020	1
309	20241010	134600	29726505	5000	5000	5000	5000	0
310	20241010	134500	29726505	5000	5000	5000	5000	0
311	20241010	134400	29726505	5000	5000	5000	5000	0
312	20241010	134300	29726505	5000	5000	5000	5000	0
313	20241010	134200	29726505	5000	5000	5000	5000	0
314	20241010	134100	29726505	5000	5000	5000	5000	0
315	20241010	134000	29726505	5000	5000	5000	5000	897
316	20241010	133900	25241505	5000	5010	5010	5000	536
317	20241010	133800	22556415	5020	5020	5020	5020	0
318	20241010	133700	22556415	5020	5020	5020	5020	0
319	20241010	133600	22556415	5020	5020	5020	5020	0
320	20241010	133500	22556415	5020	5020	5020	5020	0
321	20241010	133400	22556415	5020	5020	5020	5020	0
322	20241010	133300	22556415	5020	5020	5020	5020	0
323	20241010	133200	22556415	5020	5020	5020	5020	0
324	20241010	133100	22556415	5020	5020	5020	5020	0
325	20241010	133000	22556415	5020	5020	5020	5020	0
326	20241010	132900	22556415	5020	5020	5020	5020	0
327	20241010	132800	22556415	5020	5020	5020	5020	0
328	20241010	132700	22556415	5020	5020	5020	5020	0
329	20241010	132600	22556415	5020	5020	5020	5020	0
330	20241010	132500	22556415	5020	5020	5020	5020	0
331	20241010	132400	22556415	5020	5020	5020	5020	0
332	20241010	132300	22556415	5020	5020	5020	5020	0
333	20241010	132200	22556415	5020	5020	5020	5020	0
334	20241010	132100	22556415	5020	5020	5020	5020	0
335	20241010	132000	22556415	5020	5020	5020	5020	0
336	20241010	131900	22556415	5020	5020	5020	5020	0
337	20241010	131800	22556415	5020	5020	5020	5020	0
338	20241010	131700	22556415	5020	5020	5020	5020	0
339	20241010	131600	22556415	5020	5020	5020	5020	0
340	20241010	131500	22556415	5020	5020	5020	5020	0
341	20241010	131400	22556415	5020	5020	5020	5020	0
342	20241010	131300	22556415	5020	5020	5020	5020	10
343	20241010	131200	22506215	5020	5020	5020	5020	0
344	20241010	131100	22506215	5020	5020	5020	5020	0
345	20241010	131000	22506215	5020	5020	5020	5020	0
346	20241010	130900	22506215	5020	5020	5020	5020	0
347	20241010	130800	22506215	5020	5020	5020	5020	0
348	20241010	130700	22506215	5020	5020	5020	5020	0
349	20241010	130600	22506215	5020	5020	5020	5020	0
350	20241010	130500	22506215	5020	5020	5020	5020	0
351	20241010	130400	22506215	5020	5020	5020	5020	0
352	20241010	130300	22506215	5020	5020	5020	5020	0
353	20241010	130200	22506215	5020	5020	5020	5020	0
354	20241010	130100	22506215	5020	5020	5020	5020	0
355	20241010	130000	22506215	5020	5020	5020	5020	0
356	20241010	125900	22506215	5020	5020	5020	5020	0
357	20241010	125800	22506215	5020	5020	5020	5020	0
358	20241010	125700	22506215	5020	5020	5020	5020	0
359	20241010	125600	22506215	5020	5020	5020	5020	0
360	20241010	125500	22506215	5020	5020	5020	5020	0
361	20241010	125400	22506215	5020	5020	5020	5020	0
362	20241010	125300	22506215	5020	5020	5020	5020	0
363	20241010	125200	22506215	5020	5020	5020	5020	0
364	20241010	125100	22506215	5020	5020	5020	5020	0
365	20241010	125000	22506215	5020	5020	5020	5020	0
366	20241010	124900	22506215	5020	5020	5020	5020	0
367	20241010	124800	22506215	5020	5020	5020	5020	0
368	20241010	124700	22506215	5020	5020	5020	5020	0
369	20241010	124600	22506215	5020	5020	5020	5020	5
370	20241010	124500	22481115	5020	5020	5020	5020	4
371	20241010	124400	22461035	5020	5020	5020	5020	0
372	20241010	124300	22461035	5020	5020	5020	5020	1
373	20241010	124200	22456015	5000	5000	5000	5000	0
374	20241010	124100	22456015	5000	5000	5000	5000	0
375	20241010	124000	22456015	5000	5000	5000	5000	0
376	20241010	123900	22456015	5000	5000	5000	5000	0
377	20241010	123800	22456015	5000	5000	5000	5000	0
378	20241010	123700	22456015	5000	5000	5000	5000	0
379	20241010	123600	22456015	5000	5000	5000	5000	0
380	20241010	123500	22456015	5000	5000	5000	5000	0
381	20241010	123400	22456015	5000	5000	5000	5000	0
382	20241010	123300	22456015	5000	5000	5000	5000	0
383	20241010	123200	22456015	5000	5000	5000	5000	0
384	20241010	123100	22456015	5000	5000	5000	5000	0
385	20241010	123000	22456015	5000	5000	5000	5000	0
386	20241010	122900	22456015	5000	5000	5000	5000	0
387	20241010	122800	22456015	5000	5000	5000	5000	0
388	20241010	122700	22456015	5000	5000	5000	5000	0
389	20241010	122600	22456015	5000	5000	5000	5000	0
390	20241010	122500	22456015	5000	5000	5000	5000	0
391	20241010	122400	22456015	5000	5000	5000	5000	0
392	20241010	122300	22456015	5000	5000	5000	5000	0
393	20241010	122200	22456015	5000	5000	5000	5000	0
394	20241010	122100	22456015	5000	5000	5000	5000	0
395	20241010	122000	22456015	5000	5000	5000	5000	0
396	20241010	121900	22456015	5000	5000	5000	5000	0
397	20241010	121800	22456015	5000	5000	5000	5000	50
398	20241010	121700	22206015	5000	5000	5000	5000	0
399	20241010	121600	22206015	5000	5000	5000	5000	0
400	20241010	121500	22206015	5000	5000	5000	5000	0
401	20241010	121400	22206015	5000	5000	5000	5000	0
402	20241010	121300	22206015	5000	5000	5000	5000	0
403	20241010	121200	22206015	5000	5000	5000	5000	330
404	20241010	121100	20556015	5010	5010	5010	5010	0
405	20241010	121000	20556015	5010	5010	5010	5010	0
406	20241010	120900	20556015	5010	5010	5010	5010	0
407	20241010	120800	20556015	5010	5010	5010	5010	390
408	20241010	120700	18602115	5010	5010	5010	5010	0
409	20241010	120600	18602115	5010	5010	5010	5010	0
410	20241010	120500	18602115	5010	5010	5010	5010	0
411	20241010	120400	18602115	5010	5010	5010	5010	0
412	20241010	120300	18602115	5010	5010	5010	5010	0
413	20241010	120200	18602115	5010	5010	5010	5010	0
414	20241010	120100	18602115	5010	5010	5010	5010	0
415	20241010	120000	18602115	5010	5010	5010	5010	0
416	20241010	115900	18602115	5010	5010	5010	5010	0
417	20241010	115800	18602115	5010	5010	5010	5010	0
418	20241010	115700	18602115	5010	5010	5010	5010	0
419	20241010	115600	18602115	5010	5010	5010	5010	0
420	20241010	115500	18602115	5010	5010	5010	5010	0
421	20241010	115400	18602115	5010	5010	5010	5010	0
422	20241010	115300	18602115	5010	5010	5010	5010	0
423	20241010	115200	18602115	5010	5010	5010	5010	0
424	20241010	115100	18602115	5010	5010	5010	5010	0
425	20241010	115000	18602115	5010	5010	5010	5010	0
426	20241010	114900	18602115	5010	5010	5010	5010	0
427	20241010	114800	18602115	5010	5010	5010	5010	0
428	20241010	114700	18602115	5010	5010	5010	5010	0
429	20241010	114600	18602115	5010	5010	5010	5010	431
430	20241010	114500	16442805	5010	5010	5010	5010	0
431	20241010	114400	16442805	5010	5010	5010	5010	0
432	20241010	114300	16442805	5010	5010	5010	5010	130
433	20241010	114200	15791505	5010	5010	5010	5010	0
434	20241010	114100	15791505	5010	5010	5010	5010	70
435	20241010	114000	15440805	5010	5010	5010	5010	0
436	20241010	113900	15440805	5010	5010	5010	5010	350
437	20241010	113800	13687305	5010	5010	5010	5010	0
438	20241010	113700	13687305	5010	5010	5010	5010	0
439	20241010	113600	13687305	5010	5010	5010	5010	2
440	20241010	113500	13677285	5010	5010	5010	5010	6
441	20241010	113400	13647225	5010	5010	5010	5010	0
442	20241010	113300	13647225	5010	5010	5010	5010	0
443	20241010	113200	13647225	5010	5010	5010	5010	40
444	20241010	113100	13446825	5010	5010	5010	5010	0
445	20241010	113000	13446825	5010	5010	5010	5010	0
446	20241010	112900	13446825	5010	5010	5010	5010	0
447	20241010	112800	13446825	5010	5000	5010	5000	38
448	20241010	112700	13256645	5000	5000	5000	5000	0
449	20241010	112600	13256645	5000	5000	5000	5000	0
450	20241010	112500	13256645	5000	5000	5000	5000	0
451	20241010	112400	13256645	5000	5000	5000	5000	0
452	20241010	112300	13256645	5000	5000	5000	5000	0
453	20241010	112200	13256645	5000	5000	5000	5000	12
454	20241010	112100	13196645	5010	5010	5010	5010	0
455	20241010	112000	13196645	5010	5010	5010	5010	100
456	20241010	111900	12695645	5010	5010	5010	5010	0
457	20241010	111800	12695645	5010	5010	5010	5010	0
458	20241010	111700	12695645	5010	5010	5010	5010	0
459	20241010	111600	12695645	5010	5010	5010	5010	1
460	20241010	111500	12690635	5000	5000	5000	5000	0
461	20241010	111400	12690635	5000	5000	5000	5000	0
462	20241010	111300	12690635	5000	5000	5000	5000	0
463	20241010	111200	12690635	5000	5000	5000	5000	0
464	20241010	111100	12690635	5000	5000	5000	5000	0
465	20241010	111000	12690635	5000	5000	5000	5000	0
466	20241010	110900	12690635	5000	5000	5000	5000	0
467	20241010	110800	12690635	5000	5000	5000	5000	20
468	20241010	110700	12590635	5010	5010	5010	5010	0
469	20241010	110600	12590635	5010	5010	5010	5010	0
470	20241010	110500	12590635	5010	5010	5010	5010	0
471	20241010	110400	12590635	5010	5010	5010	5010	0
472	20241010	110300	12590635	5010	5010	5010	5010	0
473	20241010	110200	12590635	5010	5010	5010	5010	0
474	20241010	110100	12590635	5010	5010	5010	5010	0
475	20241010	110000	12590635	5010	5010	5010	5010	0
476	20241010	105900	12590635	5010	5010	5010	5010	0
477	20241010	105800	12590635	5010	5010	5010	5010	0
478	20241010	105700	12590635	5010	5010	5010	5010	0
479	20241010	105600	12590635	5010	5010	5010	5010	0
480	20241010	105500	12590635	5010	5010	5010	5010	10
481	20241010	105400	12540535	5010	5010	5010	5010	0
482	20241010	105300	12540535	5010	5010	5010	5010	0
483	20241010	105200	12540535	5010	5010	5010	5010	0
484	20241010	105100	12540535	5010	5010	5010	5010	0
485	20241010	105000	12540535	5010	5010	5010	5010	0
486	20241010	104900	12540535	5010	5010	5010	5010	0
487	20241010	104800	12540535	5010	5010	5010	5010	0
488	20241010	104700	12540535	5010	5010	5010	5010	0
489	20241010	104600	12540535	5010	5010	5010	5010	0
490	20241010	104500	12540535	5010	5010	5010	5010	100
491	20241010	104400	12039535	5010	5010	5010	5010	0
492	20241010	104300	12039535	5010	5010	5010	5010	0
493	20241010	104200	12039535	5010	5010	5010	5010	0
494	20241010	104100	12039535	5010	5010	5010	5010	0
495	20241010	104000	12039535	5010	5010	5010	5010	0
496	20241010	103900	12039535	5010	5010	5010	5010	0
497	20241010	103800	12039535	5010	5010	5010	5010	0
498	20241010	103700	12039535	5010	5010	5010	5010	0
499	20241010	103600	12039535	5010	5010	5010	5010	0
500	20241010	103500	12039535	5010	5010	5010	5010	10
501	20241010	103400	11989435	5010	5010	5010	5010	0
502	20241010	103300	11989435	5010	5010	5010	5010	0
503	20241010	103200	11989435	5010	5010	5010	5010	0
504	20241010	103100	11989435	5010	5010	5010	5010	0
505	20241010	103000	11989435	5010	5010	5010	5010	0
506	20241010	102900	11989435	5010	5010	5010	5010	0
507	20241010	102800	11989435	5010	5010	5010	5010	0
508	20241010	102700	11989435	5010	5010	5010	5010	0
509	20241010	102600	11989435	5010	5010	5010	5010	0
510	20241010	102500	11989435	5010	5010	5010	5010	0
511	20241010	102400	11989435	5010	5010	5010	5010	0
512	20241010	102300	11989435	5010	5010	5010	5010	0
513	20241010	102200	11989435	5010	5010	5010	5010	11
514	20241010	102100	11934325	5030	5030	5030	5030	0
515	20241010	102000	11934325	5030	5030	5030	5030	0
516	20241010	101900	11934325	5030	5030	5030	5030	0
517	20241010	101800	11934325	5030	5030	5030	5030	0
518	20241010	101700	11934325	5030	5030	5030	5030	3
519	20241010	101600	11919235	5030	5030	5030	5030	0
520	20241010	101500	11919235	5030	5030	5030	5030	0
521	20241010	101400	11919235	5030	5030	5030	5030	0
522	20241010	101300	11919235	5030	5030	5030	5030	0
523	20241010	101200	11919235	5030	5030	5030	5030	0
524	20241010	101100	11919235	5030	5030	5030	5030	0
525	20241010	101000	11919235	5030	5030	5030	5030	0
526	20241010	100900	11919235	5030	5030	5030	5030	1
527	20241010	100800	11914205	5030	5030	5030	5030	0
528	20241010	100700	11914205	5030	5030	5030	5030	0
529	20241010	100600	11914205	5030	5030	5030	5030	0
530	20241010	100500	11914205	5030	5030	5030	5030	0
531	20241010	100400	11914205	5030	5020	5030	5020	10
532	20241010	100300	11863975	4980	5010	5010	4980	1833
533	20241010	100200	2722980	5040	5040	5040	5040	0
534	20241010	100100	2722980	5040	5040	5040	5040	0
535	20241010	100000	2722980	5040	5040	5040	5040	0
536	20241010	095900	2722980	5040	5040	5040	5040	0
537	20241010	095800	2722980	5040	5040	5040	5040	0
538	20241010	095700	2722980	5040	5040	5040	5040	0
539	20241010	095600	2722980	5040	5040	5040	5040	0
540	20241010	095500	2722980	5040	5040	5040	5040	0
541	20241010	095400	2722980	5040	5040	5040	5040	0
542	20241010	095300	2722980	5040	5040	5040	5040	0
543	20241010	095200	2722980	5040	5040	5040	5040	0
544	20241010	095100	2722980	5040	5040	5040	5040	0
545	20241010	095000	2722980	5040	5040	5040	5040	0
546	20241010	094900	2722980	5040	5040	5040	5040	0
547	20241010	094800	2722980	5040	5040	5040	5040	0
548	20241010	094700	2722980	5040	5040	5040	5040	0
549	20241010	094600	2722980	5040	5040	5040	5040	0
550	20241010	094500	2722980	5040	5040	5040	5040	0
551	20241010	094400	2722980	5040	5040	5040	5040	0
552	20241010	094300	2722980	5040	5040	5040	5040	0
553	20241010	094200	2722980	5040	5040	5040	5040	0
554	20241010	094100	2722980	5040	5040	5040	5040	0
555	20241010	094000	2722980	5040	5040	5040	5040	5
556	20241010	093900	2697780	5010	5010	5010	5010	149
557	20241010	093800	1951290	5010	5010	5010	5010	1
558	20241010	093700	1946280	5040	5040	5040	5040	0
559	20241010	093600	1946280	5040	5040	5040	5040	0
560	20241010	093500	1946280	5040	5040	5040	5040	1
561	20241010	093400	1941240	5040	5040	5040	5040	2
562	20241010	093300	1931160	5040	5040	5040	5040	0
563	20241010	093200	1931160	5040	5040	5040	5040	1
564	20241010	093100	1926120	5040	5040	5040	5040	0
565	20241010	093000	1926120	5040	5040	5040	5040	0
566	20241010	092900	1926120	5040	5040	5040	5040	0
567	20241010	092800	1926120	5040	5040	5040	5040	0
568	20241010	092700	1926120	5040	5040	5040	5040	0
569	20241010	092600	1926120	5040	5040	5040	5040	0
570	20241010	092500	1926120	5040	5040	5040	5040	0
571	20241010	092400	1926120	5040	5040	5040	5040	20
572	20241010	092300	1825320	5040	5040	5040	5040	0
573	20241010	092200	1825320	5040	5040	5040	5040	0
574	20241010	092100	1825320	5040	5040	5040	5040	10
575	20241010	092000	1774920	5040	5040	5040	5040	40
576	20241010	091900	1573320	5040	5040	5040	5040	0
577	20241010	091800	1573320	5040	5040	5040	5040	0
578	20241010	091700	1573320	5040	5040	5040	5040	57
579	20241010	091600	1286040	5050	5050	5050	5050	0
580	20241010	091500	1286040	5050	5050	5050	5050	0
581	20241010	091400	1286040	5050	5050	5050	5050	0
582	20241010	091300	1286040	5050	5050	5050	5050	0
583	20241010	091200	1286040	5050	5050	5050	5050	0
584	20241010	091100	1286040	5050	5050	5050	5050	79
585	20241010	091000	887090	5050	5050	5050	5050	100
586	20241010	090900	382090	5050	5040	5050	5040	44
587	20241010	090800	160320	5010	5010	5010	5010	0
588	20241010	090700	160320	5010	5010	5010	5010	0
589	20241010	090600	160320	5010	5010	5010	5010	0
590	20241010	090500	160320	5010	5010	5010	5010	0
591	20241010	090400	160320	5010	5010	5010	5010	0
592	20241010	090300	160320	5010	5010	5010	5010	0
593	20241010	090200	160320	5010	5010	5010	5010	0
594	20241010	090100	160320	5010	5010	5010	5010	0
595	20241010	090000	160320	5010	5010	5010	5010	32