KissMeData/008250/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185100	97007970	5060	5060	5060	5060	11
3	20241015	185000	97007970	5060	5060	5060	5060	0
4	20241015	184900	97007970	5060	5060	5060	5060	0
5	20241015	184800	97007970	5060	5060	5060	5060	0
6	20241015	184700	97007970	5060	5060	5060	5060	0
7	20241015	184600	97007970	5060	5060	5060	5060	0
8	20241015	184500	97007970	5060	5060	5060	5060	0
9	20241015	184400	97007970	5060	5060	5060	5060	0
10	20241015	184300	97007970	5060	5060	5060	5060	0
11	20241015	184200	97007970	5060	5060	5060	5060	0
12	20241015	184100	97007970	5060	5060	5060	5060	0
13	20241015	184000	97007970	5060	5060	5060	5060	0
14	20241015	183900	97007970	5060	5060	5060	5060	0
15	20241015	183800	97007970	5060	5060	5060	5060	0
16	20241015	183700	97007970	5060	5060	5060	5060	0
17	20241015	183600	97007970	5060	5060	5060	5060	0
18	20241015	183500	97007970	5060	5060	5060	5060	0
19	20241015	183400	97007970	5060	5060	5060	5060	0
20	20241015	183300	97007970	5060	5060	5060	5060	0
21	20241015	183200	97007970	5060	5060	5060	5060	0
22	20241015	183100	97007970	5060	5060	5060	5060	0
23	20241015	183000	97007970	5060	5060	5060	5060	0
24	20241015	182900	97007970	5060	5060	5060	5060	0
25	20241015	182800	97007970	5060	5060	5060	5060	0
26	20241015	182700	97007970	5060	5060	5060	5060	0
27	20241015	182600	97007970	5060	5060	5060	5060	0
28	20241015	182500	97007970	5060	5060	5060	5060	0
29	20241015	182400	97007970	5060	5060	5060	5060	0
30	20241015	182300	97007970	5060	5060	5060	5060	0
31	20241015	182200	97007970	5060	5060	5060	5060	0
32	20241015	182100	97007970	5060	5060	5060	5060	11
33	20241015	182000	97007970	5060	5060	5060	5060	0
34	20241015	181900	97007970	5060	5060	5060	5060	0
35	20241015	181800	97007970	5060	5060	5060	5060	0
36	20241015	181700	97007970	5060	5060	5060	5060	0
37	20241015	181600	97007970	5060	5060	5060	5060	0
38	20241015	181500	97007970	5060	5060	5060	5060	0
39	20241015	181400	97007970	5060	5060	5060	5060	0
40	20241015	181300	97007970	5060	5060	5060	5060	0
41	20241015	181200	97007970	5060	5060	5060	5060	0
42	20241015	181100	97007970	5060	5060	5060	5060	0
43	20241015	181000	97007970	5060	5060	5060	5060	0
44	20241015	180900	97007970	5060	5060	5060	5060	0
45	20241015	180800	97007970	5060	5060	5060	5060	0
46	20241015	180700	97007970	5060	5060	5060	5060	0
47	20241015	180600	97007970	5060	5060	5060	5060	0
48	20241015	180500	97007970	5060	5060	5060	5060	0
49	20241015	180400	97007970	5060	5060	5060	5060	0
50	20241015	180300	97007970	5060	5060	5060	5060	0
51	20241015	180200	97007970	5060	5060	5060	5060	0
52	20241015	180100	97007970	5060	5060	5060	5060	0
53	20241015	180000	97007970	5060	5060	5060	5060	0
54	20241015	175900	97007970	5060	5060	5060	5060	0
55	20241015	175800	97007970	5060	5060	5060	5060	0
56	20241015	175700	97007970	5060	5060	5060	5060	0
57	20241015	175600	97007970	5060	5060	5060	5060	0
58	20241015	175500	97007970	5060	5060	5060	5060	0
59	20241015	175400	97007970	5060	5060	5060	5060	0
60	20241015	175300	97007970	5060	5060	5060	5060	0
61	20241015	175200	97007970	5060	5060	5060	5060	0
62	20241015	175100	97007970	5060	5060	5060	5060	11
63	20241015	175000	97007970	5060	5060	5060	5060	0
64	20241015	174900	97007970	5060	5060	5060	5060	0
65	20241015	174800	97007970	5060	5060	5060	5060	0
66	20241015	174700	97007970	5060	5060	5060	5060	0
67	20241015	174600	97007970	5060	5060	5060	5060	0
68	20241015	174500	97007970	5060	5060	5060	5060	0
69	20241015	174400	97007970	5060	5060	5060	5060	0
70	20241015	174300	97007970	5060	5060	5060	5060	0
71	20241015	174200	97007970	5060	5060	5060	5060	0
72	20241015	174100	97007970	5060	5060	5060	5060	0
73	20241015	174000	97007970	5060	5060	5060	5060	0
74	20241015	173900	97007970	5060	5060	5060	5060	0
75	20241015	173800	97007970	5060	5060	5060	5060	0
76	20241015	173700	97007970	5060	5060	5060	5060	0
77	20241015	173600	97007970	5060	5060	5060	5060	0
78	20241015	173500	97007970	5060	5060	5060	5060	0
79	20241015	173400	97007970	5060	5060	5060	5060	0
80	20241015	173300	97007970	5060	5060	5060	5060	0
81	20241015	173200	97007970	5060	5060	5060	5060	0
82	20241015	173100	97007970	5060	5060	5060	5060	0
83	20241015	173000	97007970	5060	5060	5060	5060	0
84	20241015	172900	97007970	5060	5060	5060	5060	0
85	20241015	172800	97007970	5060	5060	5060	5060	0
86	20241015	172700	97007970	5060	5060	5060	5060	0
87	20241015	172600	97007970	5060	5060	5060	5060	0
88	20241015	172500	97007970	5060	5060	5060	5060	0
89	20241015	172400	97007970	5060	5060	5060	5060	0
90	20241015	172300	97007970	5060	5060	5060	5060	0
91	20241015	172200	97007970	5060	5060	5060	5060	0
92	20241015	172100	97007970	5060	5060	5060	5060	11
93	20241015	172000	97007970	5060	5060	5060	5060	0
94	20241015	171900	97007970	5060	5060	5060	5060	0
95	20241015	171800	97007970	5060	5060	5060	5060	0
96	20241015	171700	97007970	5060	5060	5060	5060	0
97	20241015	171600	97007970	5060	5060	5060	5060	0
98	20241015	171500	97007970	5060	5060	5060	5060	0
99	20241015	171400	97007970	5060	5060	5060	5060	0
100	20241015	171300	97007970	5060	5060	5060	5060	0
101	20241015	171200	97007970	5060	5060	5060	5060	0
102	20241015	171100	97007970	5060	5060	5060	5060	0
103	20241015	171000	97007970	5060	5060	5060	5060	0
104	20241015	170900	97007970	5060	5060	5060	5060	0
105	20241015	170800	97007970	5060	5060	5060	5060	0
106	20241015	170700	97007970	5060	5060	5060	5060	0
107	20241015	170600	97007970	5060	5060	5060	5060	0
108	20241015	170500	97007970	5060	5060	5060	5060	0
109	20241015	170400	97007970	5060	5060	5060	5060	0
110	20241015	170300	97007970	5060	5060	5060	5060	0
111	20241015	170200	97007970	5060	5060	5060	5060	0
112	20241015	170100	97007970	5060	5060	5060	5060	0
113	20241015	170000	97007970	5060	5060	5060	5060	0
114	20241015	165900	97007970	5060	5060	5060	5060	0
115	20241015	165800	97007970	5060	5060	5060	5060	0
116	20241015	165700	97007970	5060	5060	5060	5060	0
117	20241015	165600	97007970	5060	5060	5060	5060	0
118	20241015	165500	97007970	5060	5060	5060	5060	0
119	20241015	165400	97007970	5060	5060	5060	5060	0
120	20241015	165300	97007970	5060	5060	5060	5060	0
121	20241015	165200	97007970	5060	5060	5060	5060	0
122	20241015	165100	97007970	5060	5060	5060	5060	11
123	20241015	165000	97007970	5060	5060	5060	5060	0
124	20241015	164900	97007970	5060	5060	5060	5060	0
125	20241015	164800	97007970	5060	5060	5060	5060	0
126	20241015	164700	97007970	5060	5060	5060	5060	0
127	20241015	164600	97007970	5060	5060	5060	5060	0
128	20241015	164500	97007970	5060	5060	5060	5060	0
129	20241015	164400	97007970	5060	5060	5060	5060	0
130	20241015	164300	97007970	5060	5060	5060	5060	0
131	20241015	164200	97007970	5060	5060	5060	5060	0
132	20241015	164100	97007970	5060	5060	5060	5060	0
133	20241015	164000	97007970	5060	5060	5060	5060	0
134	20241015	163900	97007970	5060	5060	5060	5060	0
135	20241015	163800	97007970	5060	5060	5060	5060	0
136	20241015	163700	97007970	5060	5060	5060	5060	0
137	20241015	163600	97007970	5060	5060	5060	5060	0
138	20241015	163500	97007970	5060	5060	5060	5060	0
139	20241015	163400	97007970	5060	5060	5060	5060	0
140	20241015	163300	97007970	5060	5060	5060	5060	0
141	20241015	163200	97007970	5060	5060	5060	5060	0
142	20241015	163100	97007970	5060	5060	5060	5060	0
143	20241015	163000	97007970	5060	5060	5060	5060	0
144	20241015	162900	97007970	5060	5060	5060	5060	0
145	20241015	162800	97007970	5060	5060	5060	5060	0
146	20241015	162700	97007970	5060	5060	5060	5060	0
147	20241015	162600	97007970	5060	5060	5060	5060	0
148	20241015	162500	97007970	5060	5060	5060	5060	0
149	20241015	162400	97007970	5060	5060	5060	5060	0
150	20241015	162300	97007970	5060	5060	5060	5060	0
151	20241015	162200	97007970	5060	5060	5060	5060	0
152	20241015	162100	97007970	5060	5060	5060	5060	11
153	20241015	162000	97007970	5060	5060	5060	5060	0
154	20241015	161900	97007970	5060	5060	5060	5060	0
155	20241015	161800	97007970	5060	5060	5060	5060	0
156	20241015	161700	97007970	5060	5060	5060	5060	0
157	20241015	161600	97007970	5060	5060	5060	5060	0
158	20241015	161500	97007970	5060	5060	5060	5060	0
159	20241015	161400	97007970	5060	5060	5060	5060	0
160	20241015	161300	97007970	5060	5060	5060	5060	0
161	20241015	161200	97007970	5060	5060	5060	5060	0
162	20241015	161100	97007970	5060	5060	5060	5060	0
163	20241015	161000	97007970	5060	5060	5060	5060	0
164	20241015	160900	97007970	5060	5060	5060	5060	0
165	20241015	160800	97007970	5060	5060	5060	5060	0
166	20241015	160700	97007970	5060	5060	5060	5060	0
167	20241015	160600	97007970	5060	5060	5060	5060	0
168	20241015	160500	97007970	5060	5060	5060	5060	0
169	20241015	160400	97007970	5060	5060	5060	5060	0
170	20241015	160300	97007970	5060	5060	5060	5060	0
171	20241015	160200	97007970	5060	5060	5060	5060	0
172	20241015	160100	97007970	5060	5060	5060	5060	0
173	20241015	160000	97007970	5060	5060	5060	5060	0
174	20241015	155900	97007970	5060	5060	5060	5060	0
175	20241015	155800	97007970	5060	5060	5060	5060	0
176	20241015	155700	97007970	5060	5060	5060	5060	0
177	20241015	155600	97007970	5060	5060	5060	5060	0
178	20241015	155500	97007970	5060	5060	5060	5060	0
179	20241015	155400	97007970	5060	5060	5060	5060	0
180	20241015	155300	97007970	5060	5060	5060	5060	0
181	20241015	155200	97007970	5060	5060	5060	5060	0
182	20241015	155100	97007970	5060	5060	5060	5060	11
183	20241015	155000	97007970	5060	5060	5060	5060	0
184	20241015	154900	97007970	5060	5060	5060	5060	0
185	20241015	154800	97007970	5060	5060	5060	5060	0
186	20241015	154700	97007970	5060	5060	5060	5060	0
187	20241015	154600	97007970	5060	5060	5060	5060	0
188	20241015	154500	97007970	5060	5060	5060	5060	0
189	20241015	154400	97007970	5060	5060	5060	5060	0
190	20241015	154300	97007970	5060	5060	5060	5060	0
191	20241015	154200	97007970	5060	5060	5060	5060	0
192	20241015	154100	97007970	5060	5060	5060	5060	0
193	20241015	154000	97007970	5060	5060	5060	5060	0
194	20241015	153900	97007970	5060	5060	5060	5060	0
195	20241015	153800	97007970	5060	5060	5060	5060	0
196	20241015	153700	97007970	5060	5060	5060	5060	0
197	20241015	153600	97007970	5060	5060	5060	5060	0
198	20241015	153500	97007970	5060	5060	5060	5060	0
199	20241015	153400	97007970	5060	5060	5060	5060	0
200	20241015	153300	97007970	5060	5060	5060	5060	0
201	20241015	153200	97007970	5060	5060	5060	5060	0
202	20241015	153100	97007970	5060	5060	5060	5060	0
203	20241015	153000	97007970	5060	5060	5060	5060	11
204	20241015	152900	96952310	5070	5070	5070	5070	0
205	20241015	152800	96952310	5070	5070	5070	5070	0
206	20241015	152700	96952310	5070	5070	5070	5070	0
207	20241015	152600	96952310	5070	5070	5070	5070	0
208	20241015	152500	96952310	5070	5070	5070	5070	0
209	20241015	152400	96952310	5070	5070	5070	5070	0
210	20241015	152300	96952310	5070	5070	5070	5070	0
211	20241015	152200	96952310	5070	5070	5070	5070	0
212	20241015	152100	96952310	5070	5070	5070	5070	0
213	20241015	152000	96952310	5070	5070	5070	5070	0
214	20241015	151900	96952310	5070	5070	5070	5070	0
215	20241015	151800	96952310	5070	5070	5070	5070	0
216	20241015	151700	96952310	5070	5070	5070	5070	0
217	20241015	151600	96952310	5070	5070	5070	5070	0
218	20241015	151500	96952310	5070	5070	5070	5070	0
219	20241015	151400	96952310	5070	5070	5070	5070	0
220	20241015	151300	96952310	5070	5070	5070	5070	251
221	20241015	151200	95679740	5070	5070	5070	5070	0
222	20241015	151100	95679740	5070	5070	5070	5070	10
223	20241015	151000	95629040	5060	5060	5060	5060	0
224	20241015	150900	95629040	5060	5060	5060	5060	0
225	20241015	150800	95629040	5060	5060	5060	5060	0
226	20241015	150700	95629040	5060	5060	5060	5060	0
227	20241015	150600	95629040	5060	5060	5060	5060	54
228	20241015	150500	95355800	5060	5060	5060	5060	0
229	20241015	150400	95355800	5060	5060	5060	5060	0
230	20241015	150300	95355800	5060	5060	5060	5060	0
231	20241015	150200	95355800	5060	5060	5060	5060	0
232	20241015	150100	95355800	5060	5060	5060	5060	0
233	20241015	150000	95355800	5060	5060	5060	5060	11
234	20241015	145900	95300140	5070	5070	5070	5070	0
235	20241015	145800	95300140	5070	5070	5070	5070	0
236	20241015	145700	95300140	5070	5070	5070	5070	0
237	20241015	145600	95300140	5070	5070	5070	5070	4
238	20241015	145500	95279860	5060	5060	5060	5060	100
239	20241015	145400	94773860	5060	5060	5060	5060	0
240	20241015	145300	94773860	5060	5060	5060	5060	0
241	20241015	145200	94773860	5060	5060	5060	5060	0
242	20241015	145100	94773860	5060	5060	5060	5060	0
243	20241015	145000	94773860	5060	5060	5060	5060	0
244	20241015	144900	94773860	5060	5060	5060	5060	0
245	20241015	144800	94773860	5060	5060	5060	5060	0
246	20241015	144700	94773860	5060	5060	5060	5060	0
247	20241015	144600	94773860	5060	5060	5060	5060	0
248	20241015	144500	94773860	5060	5060	5060	5060	0
249	20241015	144400	94773860	5060	5060	5060	5060	0
250	20241015	144300	94773860	5060	5060	5060	5060	0
251	20241015	144200	94773860	5060	5060	5060	5060	0
252	20241015	144100	94773860	5060	5060	5060	5060	0
253	20241015	144000	94773860	5060	5060	5060	5060	0
254	20241015	143900	94773860	5060	5060	5060	5060	0
255	20241015	143800	94773860	5060	5060	5060	5060	0
256	20241015	143700	94773860	5060	5060	5060	5060	0
257	20241015	143600	94773860	5060	5060	5060	5060	0
258	20241015	143500	94773860	5060	5060	5060	5060	0
259	20241015	143400	94773860	5060	5060	5060	5060	0
260	20241015	143300	94773860	5060	5060	5060	5060	0
261	20241015	143200	94773860	5060	5060	5060	5060	0
262	20241015	143100	94773860	5060	5060	5060	5060	0
263	20241015	143000	94773860	5060	5060	5060	5060	765
264	20241015	142900	90902960	5060	5060	5060	5060	0
265	20241015	142800	90902960	5060	5060	5060	5060	1
266	20241015	142700	90897900	5060	5060	5060	5060	14
267	20241015	142600	90827060	5060	5060	5060	5060	0
268	20241015	142500	90827060	5060	5060	5060	5060	0
269	20241015	142400	90827060	5060	5060	5060	5060	0
270	20241015	142300	90827060	5060	5060	5060	5060	0
271	20241015	142200	90827060	5060	5060	5060	5060	0
272	20241015	142100	90827060	5060	5060	5060	5060	0
273	20241015	142000	90827060	5060	5060	5060	5060	0
274	20241015	141900	90827060	5060	5060	5060	5060	79
275	20241015	141800	90427320	5090	5090	5090	5090	0
276	20241015	141700	90427320	5090	5090	5090	5090	0
277	20241015	141600	90427320	5090	5080	5090	5080	2
278	20241015	141500	90417150	5060	5060	5060	5060	0
279	20241015	141400	90417150	5060	5060	5060	5060	0
280	20241015	141300	90417150	5060	5060	5060	5060	0
281	20241015	141200	90417150	5060	5060	5060	5060	0
282	20241015	141100	90417150	5060	5060	5060	5060	0
283	20241015	141000	90417150	5060	5060	5060	5060	0
284	20241015	140900	90417150	5060	5060	5060	5060	1701
285	20241015	140800	81810090	5050	5050	5050	5050	0
286	20241015	140700	81810090	5050	5050	5050	5050	200
287	20241015	140600	80800090	5070	5070	5070	5070	0
288	20241015	140500	80800090	5070	5070	5070	5070	0
289	20241015	140400	80800090	5070	5070	5070	5070	12
290	20241015	140300	80739250	5070	5070	5070	5070	0
291	20241015	140200	80739250	5070	5070	5070	5070	0
292	20241015	140100	80739250	5070	5070	5070	5070	0
293	20241015	140000	80739250	5070	5070	5070	5070	0
294	20241015	135900	80739250	5070	5070	5070	5070	0
295	20241015	135800	80739250	5070	5070	5070	5070	0
296	20241015	135700	80739250	5070	5070	5070	5070	0
297	20241015	135600	80739250	5070	5070	5070	5070	0
298	20241015	135500	80739250	5070	5070	5070	5070	0
299	20241015	135400	80739250	5070	5070	5070	5070	0
300	20241015	135300	80739250	5070	5070	5070	5070	0
301	20241015	135200	80739250	5070	5070	5070	5070	0
302	20241015	135100	80739250	5070	5070	5070	5070	0
303	20241015	135000	80739250	5070	5070	5070	5070	0
304	20241015	134900	80739250	5070	5070	5070	5070	0
305	20241015	134800	80739250	5070	5070	5070	5070	0
306	20241015	134700	80739250	5070	5070	5070	5070	0
307	20241015	134600	80739250	5070	5070	5070	5070	0
308	20241015	134500	80739250	5070	5070	5070	5070	0
309	20241015	134400	80739250	5070	5070	5070	5070	0
310	20241015	134300	80739250	5070	5070	5070	5070	0
311	20241015	134200	80739250	5070	5070	5070	5070	0
312	20241015	134100	80739250	5070	5070	5070	5070	0
313	20241015	134000	80739250	5070	5070	5070	5070	0
314	20241015	133900	80739250	5070	5070	5070	5070	0
315	20241015	133800	80739250	5070	5060	5070	5060	40
316	20241015	133700	80536840	5060	5060	5060	5060	0
317	20241015	133600	80536840	5060	5060	5060	5060	0
318	20241015	133500	80536840	5060	5060	5060	5060	0
319	20241015	133400	80536840	5060	5060	5060	5060	0
320	20241015	133300	80536840	5060	5060	5060	5060	0
321	20241015	133200	80536840	5060	5060	5060	5060	0
322	20241015	133100	80536840	5060	5060	5060	5060	0
323	20241015	133000	80536840	5060	5060	5060	5060	0
324	20241015	132900	80536840	5060	5060	5060	5060	0
325	20241015	132800	80536840	5060	5060	5060	5060	8
326	20241015	132700	80496360	5060	5060	5060	5060	0
327	20241015	132600	80496360	5060	5060	5060	5060	0
328	20241015	132500	80496360	5060	5060	5060	5060	0
329	20241015	132400	80496360	5060	5060	5060	5060	0
330	20241015	132300	80496360	5060	5060	5060	5060	80
331	20241015	132200	80091560	5080	5080	5080	5080	0
332	20241015	132100	80091560	5080	5080	5080	5080	0
333	20241015	132000	80091560	5080	5080	5080	5080	0
334	20241015	131900	80091560	5080	5080	5080	5080	0
335	20241015	131800	80091560	5080	5080	5080	5080	0
336	20241015	131700	80091560	5080	5080	5080	5080	0
337	20241015	131600	80091560	5080	5080	5080	5080	0
338	20241015	131500	80091560	5080	5080	5080	5080	0
339	20241015	131400	80091560	5080	5080	5080	5080	0
340	20241015	131300	80091560	5080	5080	5080	5080	0
341	20241015	131200	80091560	5080	5080	5080	5080	0
342	20241015	131100	80091560	5080	5080	5080	5080	0
343	20241015	131000	80091560	5080	5080	5080	5080	0
344	20241015	130900	80091560	5080	5080	5080	5080	0
345	20241015	130800	80091560	5080	5080	5080	5080	0
346	20241015	130700	80091560	5080	5080	5080	5080	0
347	20241015	130600	80091560	5080	5080	5080	5080	100
348	20241015	130500	79583560	5080	5080	5080	5080	0
349	20241015	130400	79583560	5080	5080	5080	5080	0
350	20241015	130300	79583560	5080	5080	5080	5080	0
351	20241015	130200	79583560	5080	5080	5080	5080	0
352	20241015	130100	79583560	5080	5080	5080	5080	0
353	20241015	130000	79583560	5080	5080	5080	5080	0
354	20241015	125900	79583560	5080	5080	5080	5080	0
355	20241015	125800	79583560	5080	5080	5080	5080	3
356	20241015	125700	79568320	5070	5070	5070	5070	0
357	20241015	125600	79568320	5070	5070	5070	5070	0
358	20241015	125500	79568320	5070	5070	5070	5070	0
359	20241015	125400	79568320	5070	5070	5070	5070	0
360	20241015	125300	79568320	5070	5070	5070	5070	1801
361	20241015	125200	70437250	5070	5070	5070	5070	98
362	20241015	125100	69940390	5060	5060	5060	5060	0
363	20241015	125000	69940390	5060	5060	5060	5060	0
364	20241015	124900	69940390	5060	5060	5060	5060	0
365	20241015	124800	69940390	5060	5060	5060	5060	5
366	20241015	124700	69915090	5060	5060	5060	5060	0
367	20241015	124600	69915090	5060	5060	5060	5060	0
368	20241015	124500	69915090	5060	5060	5060	5060	0
369	20241015	124400	69915090	5060	5060	5060	5060	0
370	20241015	124300	69915090	5060	5060	5060	5060	0
371	20241015	124200	69915090	5060	5060	5060	5060	0
372	20241015	124100	69915090	5060	5060	5060	5060	50
373	20241015	124000	69662090	5070	5070	5070	5070	0
374	20241015	123900	69662090	5070	5070	5070	5070	0
375	20241015	123800	69662090	5070	5070	5070	5070	0
376	20241015	123700	69662090	5070	5070	5070	5070	0
377	20241015	123600	69662090	5070	5070	5070	5070	0
378	20241015	123500	69662090	5070	5070	5070	5070	0
379	20241015	123400	69662090	5070	5070	5070	5070	0
380	20241015	123300	69662090	5070	5070	5070	5070	0
381	20241015	123200	69662090	5070	5070	5070	5070	0
382	20241015	123100	69662090	5070	5070	5070	5070	0
383	20241015	123000	69662090	5070	5070	5070	5070	0
384	20241015	122900	69662090	5070	5060	5070	5060	111
385	20241015	122800	69100320	5060	5060	5060	5060	0
386	20241015	122700	69100320	5060	5060	5060	5060	0
387	20241015	122600	69100320	5060	5060	5060	5060	0
388	20241015	122500	69100320	5060	5060	5060	5060	0
389	20241015	122400	69100320	5060	5060	5060	5060	0
390	20241015	122300	69100320	5060	5060	5060	5060	0
391	20241015	122200	69100320	5060	5060	5060	5060	0
392	20241015	122100	69100320	5060	5060	5060	5060	0
393	20241015	122000	69100320	5060	5060	5060	5060	0
394	20241015	121900	69100320	5060	5060	5060	5060	0
395	20241015	121800	69100320	5060	5060	5060	5060	0
396	20241015	121700	69100320	5060	5060	5060	5060	0
397	20241015	121600	69100320	5060	5060	5060	5060	0
398	20241015	121500	69100320	5060	5060	5060	5060	0
399	20241015	121400	69100320	5060	5060	5060	5060	0
400	20241015	121300	69100320	5060	5060	5060	5060	213
401	20241015	121200	68022540	5070	5070	5070	5070	0
402	20241015	121100	68022540	5070	5070	5070	5070	0
403	20241015	121000	68022540	5070	5070	5070	5070	0
404	20241015	120900	68022540	5070	5070	5070	5070	0
405	20241015	120800	68022540	5070	5070	5070	5070	0
406	20241015	120700	68022540	5070	5070	5070	5070	0
407	20241015	120600	68022540	5070	5070	5070	5070	0
408	20241015	120500	68022540	5070	5070	5070	5070	38
409	20241015	120400	67829880	5060	5060	5060	5060	0
410	20241015	120300	67829880	5060	5060	5060	5060	0
411	20241015	120200	67829880	5060	5060	5060	5060	0
412	20241015	120100	67829880	5060	5060	5060	5060	190
413	20241015	120000	66868480	5060	5060	5060	5060	0
414	20241015	115900	66868480	5060	5060	5060	5060	10
415	20241015	115800	66817880	5060	5060	5060	5060	0
416	20241015	115700	66817880	5060	5060	5060	5060	0
417	20241015	115600	66817880	5060	5060	5060	5060	0
418	20241015	115500	66817880	5060	5060	5060	5060	1
419	20241015	115400	66812820	5070	5070	5070	5070	0
420	20241015	115300	66812820	5070	5070	5070	5070	0
421	20241015	115200	66812820	5070	5070	5070	5070	0
422	20241015	115100	66812820	5070	5070	5070	5070	4
423	20241015	115000	66792540	5060	5060	5060	5060	0
424	20241015	114900	66792540	5060	5060	5060	5060	0
425	20241015	114800	66792540	5060	5060	5060	5060	1638
426	20241015	114700	58504260	5060	5060	5060	5060	0
427	20241015	114600	58504260	5060	5060	5060	5060	0
428	20241015	114500	58504260	5060	5060	5060	5060	0
429	20241015	114400	58504260	5060	5060	5060	5060	0
430	20241015	114300	58504260	5060	5060	5060	5060	0
431	20241015	114200	58504260	5060	5060	5060	5060	0
432	20241015	114100	58504260	5060	5060	5060	5060	0
433	20241015	114000	58504260	5060	5060	5060	5060	0
434	20241015	113900	58504260	5060	5060	5060	5060	0
435	20241015	113800	58504260	5060	5060	5060	5060	0
436	20241015	113700	58504260	5060	5060	5060	5060	0
437	20241015	113600	58504260	5060	5060	5060	5060	0
438	20241015	113500	58504260	5060	5060	5060	5060	0
439	20241015	113400	58504260	5060	5060	5060	5060	0
440	20241015	113300	58504260	5060	5060	5060	5060	0
441	20241015	113200	58504260	5060	5060	5060	5060	0
442	20241015	113100	58504260	5060	5060	5060	5060	1
443	20241015	113000	58499200	5050	5050	5050	5050	0
444	20241015	112900	58499200	5050	5050	5050	5050	0
445	20241015	112800	58499200	5050	5050	5050	5050	0
446	20241015	112700	58499200	5050	5050	5050	5050	0
447	20241015	112600	58499200	5050	5050	5050	5050	0
448	20241015	112500	58499200	5050	5050	5050	5050	12
449	20241015	112400	58438600	5060	5060	5060	5060	0
450	20241015	112300	58438600	5060	5060	5060	5060	0
451	20241015	112200	58438600	5060	5060	5060	5060	0
452	20241015	112100	58438600	5060	5060	5060	5060	0
453	20241015	112000	58438600	5060	5060	5060	5060	0
454	20241015	111900	58438600	5060	5060	5060	5060	0
455	20241015	111800	58438600	5060	5060	5060	5060	0
456	20241015	111700	58438600	5060	5060	5060	5060	0
457	20241015	111600	58438600	5060	5060	5060	5060	1
458	20241015	111500	58433540	5050	5050	5050	5050	0
459	20241015	111400	58433540	5050	5050	5050	5050	0
460	20241015	111300	58433540	5050	5050	5050	5050	0
461	20241015	111200	58433540	5050	5050	5050	5050	0
462	20241015	111100	58433540	5050	5050	5050	5050	0
463	20241015	111000	58433540	5050	5050	5050	5050	0
464	20241015	110900	58433540	5050	5050	5050	5050	1751
465	20241015	110800	49590990	5060	5060	5060	5060	0
466	20241015	110700	49590990	5060	5060	5060	5060	0
467	20241015	110600	49590990	5060	5060	5060	5060	0
468	20241015	110500	49590990	5060	5060	5060	5060	0
469	20241015	110400	49590990	5060	5060	5060	5060	0
470	20241015	110300	49590990	5060	5060	5060	5060	0
471	20241015	110200	49590990	5060	5060	5060	5060	100
472	20241015	110100	49084990	5060	5060	5060	5060	32
473	20241015	110000	48923070	5050	5050	5050	5050	0
474	20241015	105900	48923070	5050	5050	5050	5050	1700
475	20241015	105800	40338070	5050	5050	5050	5050	0
476	20241015	105700	40338070	5050	5050	5050	5050	0
477	20241015	105600	40338070	5050	5050	5050	5050	0
478	20241015	105500	40338070	5050	5050	5050	5050	0
479	20241015	105400	40338070	5050	5050	5050	5050	0
480	20241015	105300	40338070	5050	5050	5050	5050	0
481	20241015	105200	40338070	5050	5050	5050	5050	0
482	20241015	105100	40338070	5050	5050	5050	5050	0
483	20241015	105000	40338070	5050	5050	5050	5050	0
484	20241015	104900	40338070	5050	5050	5050	5050	0
485	20241015	104800	40338070	5050	5050	5050	5050	1740
486	20241015	104700	31551070	5050	5050	5050	5050	0
487	20241015	104600	31551070	5050	5050	5050	5050	0
488	20241015	104500	31551070	5050	5050	5050	5050	0
489	20241015	104400	31551070	5050	5050	5050	5050	388
490	20241015	104300	29591670	5050	5050	5050	5050	0
491	20241015	104200	29591670	5050	5050	5050	5050	0
492	20241015	104100	29591670	5050	5050	5050	5050	0
493	20241015	104000	29591670	5050	5050	5050	5050	0
494	20241015	103900	29591670	5050	5050	5050	5050	0
495	20241015	103800	29591670	5050	5050	5050	5050	0
496	20241015	103700	29591670	5050	5030	5050	5030	2898
497	20241015	103600	14967830	5020	5020	5020	5020	0
498	20241015	103500	14967830	5020	5020	5020	5020	0
499	20241015	103400	14967830	5020	5020	5020	5020	0
500	20241015	103300	14967830	5020	5020	5020	5020	0
501	20241015	103200	14967830	5020	5020	5020	5020	25
502	20241015	103100	14842330	5030	5030	5030	5030	0
503	20241015	103000	14842330	5030	5030	5030	5030	0
504	20241015	102900	14842330	5030	5030	5030	5030	0
505	20241015	102800	14842330	5030	5030	5030	5030	0
506	20241015	102700	14842330	5030	5030	5030	5030	0
507	20241015	102600	14842330	5030	5030	5030	5030	0
508	20241015	102500	14842330	5030	5030	5030	5030	0
509	20241015	102400	14842330	5030	5030	5030	5030	0
510	20241015	102300	14842330	5030	5030	5030	5030	0
511	20241015	102200	14842330	5030	5030	5030	5030	0
512	20241015	102100	14842330	5030	5030	5030	5030	0
513	20241015	102000	14842330	5030	5030	5030	5030	80
514	20241015	101900	14439930	5020	5020	5020	5020	0
515	20241015	101800	14439930	5020	5020	5020	5020	0
516	20241015	101700	14439930	5020	5020	5020	5020	0
517	20241015	101600	14439930	5020	5020	5020	5020	0
518	20241015	101500	14439930	5020	5020	5020	5020	0
519	20241015	101400	14439930	5020	5020	5020	5020	213
520	20241015	101300	13370670	5000	5000	5000	5000	0
521	20241015	101200	13370670	5000	5000	5000	5000	0
522	20241015	101100	13370670	5000	5000	5000	5000	0
523	20241015	101000	13370670	5000	5000	5000	5000	0
524	20241015	100900	13370670	5000	5000	5000	5000	0
525	20241015	100800	13370670	5000	5000	5000	5000	42
526	20241015	100700	13160670	5020	5020	5020	5020	11
527	20241015	100600	13105450	5020	5030	5030	5020	42
528	20241015	100500	12894600	5000	5000	5000	5000	0
529	20241015	100400	12894600	5000	5000	5000	5000	0
530	20241015	100300	12894600	5000	5000	5000	5000	0
531	20241015	100200	12894600	5000	5000	5000	5000	0
532	20241015	100100	12894600	5000	5000	5000	5000	0
533	20241015	100000	12894600	5000	5000	5000	5000	0
534	20241015	095900	12894600	5000	5000	5000	5000	0
535	20241015	095800	12894600	5000	5000	5000	5000	0
536	20241015	095700	12894600	5000	5000	5000	5000	0
537	20241015	095600	12894600	5000	5000	5000	5000	0
538	20241015	095500	12894600	5000	5000	5000	5000	0
539	20241015	095400	12894600	5000	5000	5000	5000	0
540	20241015	095300	12894600	5000	5000	5000	5000	0
541	20241015	095200	12894600	5000	5000	5000	5000	0
542	20241015	095100	12894600	5000	5000	5000	5000	1
543	20241015	095000	12889600	5000	5000	5000	5000	0
544	20241015	094900	12889600	5000	5000	5000	5000	0
545	20241015	094800	12889600	5000	5000	5000	5000	0
546	20241015	094700	12889600	5000	5020	5020	5000	106
547	20241015	094600	12359570	5000	5000	5000	5000	0
548	20241015	094500	12359570	5000	5000	5000	5000	0
549	20241015	094400	12359570	5000	5000	5000	5000	16
550	20241015	094300	12279570	5040	5040	5040	5040	217
551	20241015	094200	11185890	5040	5040	5040	5040	128
552	20241015	094100	10540770	5050	5050	5050	5050	0
553	20241015	094000	10540770	5050	5050	5050	5050	0
554	20241015	093900	10540770	5050	5050	5050	5050	0
555	20241015	093800	10540770	5050	5050	5050	5050	0
556	20241015	093700	10540770	5050	5050	5050	5050	0
557	20241015	093600	10540770	5050	5050	5050	5050	5
558	20241015	093500	10515520	5050	5050	5050	5050	0
559	20241015	093400	10515520	5050	5050	5050	5050	2
560	20241015	093300	10505420	5050	5050	5050	5050	1
561	20241015	093200	10500370	5040	5040	5040	5040	0
562	20241015	093100	10500370	5040	5040	5040	5040	70
563	20241015	093000	10147570	5040	5040	5040	5040	0
564	20241015	092900	10147570	5040	5040	5040	5040	0
565	20241015	092800	10147570	5040	5040	5040	5040	135
566	20241015	092700	9467170	5000	5030	5030	5000	300
567	20241015	092600	7964330	5040	5040	5040	5040	0
568	20241015	092500	7964330	5040	5040	5040	5040	0
569	20241015	092400	7964330	5040	5040	5040	5040	0
570	20241015	092300	7964330	5040	5040	5040	5040	0
571	20241015	092200	7964330	5040	5040	5040	5040	0
572	20241015	092100	7964330	5040	5040	5040	5040	0
573	20241015	092000	7964330	5040	5040	5040	5040	0
574	20241015	091900	7964330	5040	5040	5040	5040	0
575	20241015	091800	7964330	5040	5040	5040	5040	83
576	20241015	091700	7546010	5040	5040	5040	5040	0
577	20241015	091600	7546010	5040	5040	5040	5040	900
578	20241015	091500	3010010	5050	5050	5050	5050	0
579	20241015	091400	3010010	5050	5050	5050	5050	0
580	20241015	091300	3010010	5050	5050	5050	5050	0
581	20241015	091200	3010010	5050	5050	5050	5050	1
582	20241015	091100	3004960	5050	5050	5050	5050	3
583	20241015	091000	2989810	5050	5050	5050	5050	10
584	20241015	090900	2939310	5060	5060	5060	5060	0
585	20241015	090800	2939310	5060	5060	5060	5060	47
586	20241015	090700	2701490	5060	5060	5060	5060	3
587	20241015	090600	2686310	5050	5050	5050	5050	0
588	20241015	090500	2686310	5050	5050	5050	5050	500
589	20241015	090400	161310	5040	5040	5040	5040	9
590	20241015	090300	115950	5050	5050	5050	5050	0
591	20241015	090200	115950	5050	5050	5050	5050	0
592	20241015	090100	115950	5050	5040	5050	5040	18
593	20241015	090000	25200	5040	5040	5040	5040	5