KissMeData/008250/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185100	33209860	5030	5030	5030	5030	104
3	20241016	185000	33209860	5030	5030	5030	5030	0
4	20241016	184900	33209860	5030	5030	5030	5030	0
5	20241016	184800	33209860	5030	5030	5030	5030	0
6	20241016	184700	33209860	5030	5030	5030	5030	0
7	20241016	184600	33209860	5030	5030	5030	5030	0
8	20241016	184500	33209860	5030	5030	5030	5030	0
9	20241016	184400	33209860	5030	5030	5030	5030	0
10	20241016	184300	33209860	5030	5030	5030	5030	0
11	20241016	184200	33209860	5030	5030	5030	5030	0
12	20241016	184100	33209860	5030	5030	5030	5030	0
13	20241016	184000	33209860	5030	5030	5030	5030	0
14	20241016	183900	33209860	5030	5030	5030	5030	0
15	20241016	183800	33209860	5030	5030	5030	5030	0
16	20241016	183700	33209860	5030	5030	5030	5030	0
17	20241016	183600	33209860	5030	5030	5030	5030	0
18	20241016	183500	33209860	5030	5030	5030	5030	0
19	20241016	183400	33209860	5030	5030	5030	5030	0
20	20241016	183300	33209860	5030	5030	5030	5030	0
21	20241016	183200	33209860	5030	5030	5030	5030	0
22	20241016	183100	33209860	5030	5030	5030	5030	0
23	20241016	183000	33209860	5030	5030	5030	5030	0
24	20241016	182900	33209860	5030	5030	5030	5030	0
25	20241016	182800	33209860	5030	5030	5030	5030	0
26	20241016	182700	33209860	5030	5030	5030	5030	0
27	20241016	182600	33209860	5030	5030	5030	5030	0
28	20241016	182500	33209860	5030	5030	5030	5030	0
29	20241016	182400	33209860	5030	5030	5030	5030	0
30	20241016	182300	33209860	5030	5030	5030	5030	0
31	20241016	182200	33209860	5030	5030	5030	5030	0
32	20241016	182100	33209860	5030	5030	5030	5030	104
33	20241016	182000	33209860	5030	5030	5030	5030	0
34	20241016	181900	33209860	5030	5030	5030	5030	0
35	20241016	181800	33209860	5030	5030	5030	5030	0
36	20241016	181700	33209860	5030	5030	5030	5030	0
37	20241016	181600	33209860	5030	5030	5030	5030	0
38	20241016	181500	33209860	5030	5030	5030	5030	0
39	20241016	181400	33209860	5030	5030	5030	5030	0
40	20241016	181300	33209860	5030	5030	5030	5030	0
41	20241016	181200	33209860	5030	5030	5030	5030	0
42	20241016	181100	33209860	5030	5030	5030	5030	0
43	20241016	181000	33209860	5030	5030	5030	5030	0
44	20241016	180900	33209860	5030	5030	5030	5030	0
45	20241016	180800	33209860	5030	5030	5030	5030	0
46	20241016	180700	33209860	5030	5030	5030	5030	0
47	20241016	180600	33209860	5030	5030	5030	5030	0
48	20241016	180500	33209860	5030	5030	5030	5030	0
49	20241016	180400	33209860	5030	5030	5030	5030	0
50	20241016	180300	33209860	5030	5030	5030	5030	0
51	20241016	180200	33209860	5030	5030	5030	5030	0
52	20241016	180100	33209860	5030	5030	5030	5030	0
53	20241016	180000	33209860	5030	5030	5030	5030	0
54	20241016	175900	33209860	5030	5030	5030	5030	0
55	20241016	175800	33209860	5030	5030	5030	5030	0
56	20241016	175700	33209860	5030	5030	5030	5030	0
57	20241016	175600	33209860	5030	5030	5030	5030	0
58	20241016	175500	33209860	5030	5030	5030	5030	0
59	20241016	175400	33209860	5030	5030	5030	5030	0
60	20241016	175300	33209860	5030	5030	5030	5030	0
61	20241016	175200	33209860	5030	5030	5030	5030	0
62	20241016	175100	33209860	5030	5030	5030	5030	104
63	20241016	175000	33209860	5030	5030	5030	5030	0
64	20241016	174900	33209860	5030	5030	5030	5030	0
65	20241016	174800	33209860	5030	5030	5030	5030	0
66	20241016	174700	33209860	5030	5030	5030	5030	0
67	20241016	174600	33209860	5030	5030	5030	5030	0
68	20241016	174500	33209860	5030	5030	5030	5030	0
69	20241016	174400	33209860	5030	5030	5030	5030	0
70	20241016	174300	33209860	5030	5030	5030	5030	0
71	20241016	174200	33209860	5030	5030	5030	5030	0
72	20241016	174100	33209860	5030	5030	5030	5030	0
73	20241016	174000	33209860	5030	5030	5030	5030	0
74	20241016	173900	33209860	5030	5030	5030	5030	0
75	20241016	173800	33209860	5030	5030	5030	5030	0
76	20241016	173700	33209860	5030	5030	5030	5030	0
77	20241016	173600	33209860	5030	5030	5030	5030	0
78	20241016	173500	33209860	5030	5030	5030	5030	0
79	20241016	173400	33209860	5030	5030	5030	5030	0
80	20241016	173300	33209860	5030	5030	5030	5030	0
81	20241016	173200	33209860	5030	5030	5030	5030	0
82	20241016	173100	33209860	5030	5030	5030	5030	0
83	20241016	173000	33209860	5030	5030	5030	5030	0
84	20241016	172900	33209860	5030	5030	5030	5030	0
85	20241016	172800	33209860	5030	5030	5030	5030	0
86	20241016	172700	33209860	5030	5030	5030	5030	0
87	20241016	172600	33209860	5030	5030	5030	5030	0
88	20241016	172500	33209860	5030	5030	5030	5030	0
89	20241016	172400	33209860	5030	5030	5030	5030	0
90	20241016	172300	33209860	5030	5030	5030	5030	0
91	20241016	172200	33209860	5030	5030	5030	5030	0
92	20241016	172100	33209860	5030	5030	5030	5030	104
93	20241016	172000	33209860	5030	5030	5030	5030	0
94	20241016	171900	33209860	5030	5030	5030	5030	0
95	20241016	171800	33209860	5030	5030	5030	5030	0
96	20241016	171700	33209860	5030	5030	5030	5030	0
97	20241016	171600	33209860	5030	5030	5030	5030	0
98	20241016	171500	33209860	5030	5030	5030	5030	0
99	20241016	171400	33209860	5030	5030	5030	5030	0
100	20241016	171300	33209860	5030	5030	5030	5030	0
101	20241016	171200	33209860	5030	5030	5030	5030	0
102	20241016	171100	33209860	5030	5030	5030	5030	0
103	20241016	171000	33209860	5030	5030	5030	5030	0
104	20241016	170900	33209860	5030	5030	5030	5030	0
105	20241016	170800	33209860	5030	5030	5030	5030	0
106	20241016	170700	33209860	5030	5030	5030	5030	0
107	20241016	170600	33209860	5030	5030	5030	5030	0
108	20241016	170500	33209860	5030	5030	5030	5030	0
109	20241016	170400	33209860	5030	5030	5030	5030	0
110	20241016	170300	33209860	5030	5030	5030	5030	0
111	20241016	170200	33209860	5030	5030	5030	5030	0
112	20241016	170100	33209860	5030	5030	5030	5030	0
113	20241016	170000	33209860	5030	5030	5030	5030	0
114	20241016	165900	33209860	5030	5030	5030	5030	0
115	20241016	165800	33209860	5030	5030	5030	5030	0
116	20241016	165700	33209860	5030	5030	5030	5030	0
117	20241016	165600	33209860	5030	5030	5030	5030	0
118	20241016	165500	33209860	5030	5030	5030	5030	0
119	20241016	165400	33209860	5030	5030	5030	5030	0
120	20241016	165300	33209860	5030	5030	5030	5030	0
121	20241016	165200	33209860	5030	5030	5030	5030	0
122	20241016	165100	33209860	5030	5030	5030	5030	104
123	20241016	165000	33209860	5030	5030	5030	5030	0
124	20241016	164900	33209860	5030	5030	5030	5030	0
125	20241016	164800	33209860	5030	5030	5030	5030	0
126	20241016	164700	33209860	5030	5030	5030	5030	0
127	20241016	164600	33209860	5030	5030	5030	5030	0
128	20241016	164500	33209860	5030	5030	5030	5030	0
129	20241016	164400	33209860	5030	5030	5030	5030	0
130	20241016	164300	33209860	5030	5030	5030	5030	0
131	20241016	164200	33209860	5030	5030	5030	5030	0
132	20241016	164100	33209860	5030	5030	5030	5030	0
133	20241016	164000	33209860	5030	5030	5030	5030	0
134	20241016	163900	33209860	5030	5030	5030	5030	0
135	20241016	163800	33209860	5030	5030	5030	5030	0
136	20241016	163700	33209860	5030	5030	5030	5030	0
137	20241016	163600	33209860	5030	5030	5030	5030	0
138	20241016	163500	33209860	5030	5030	5030	5030	0
139	20241016	163400	33209860	5030	5030	5030	5030	0
140	20241016	163300	33209860	5030	5030	5030	5030	0
141	20241016	163200	33209860	5030	5030	5030	5030	0
142	20241016	163100	33209860	5030	5030	5030	5030	0
143	20241016	163000	33209860	5030	5030	5030	5030	0
144	20241016	162900	33209860	5030	5030	5030	5030	0
145	20241016	162800	33209860	5030	5030	5030	5030	0
146	20241016	162700	33209860	5030	5030	5030	5030	0
147	20241016	162600	33209860	5030	5030	5030	5030	0
148	20241016	162500	33209860	5030	5030	5030	5030	0
149	20241016	162400	33209860	5030	5030	5030	5030	0
150	20241016	162300	33209860	5030	5030	5030	5030	0
151	20241016	162200	33209860	5030	5030	5030	5030	0
152	20241016	162100	33209860	5030	5030	5030	5030	104
153	20241016	162000	33209860	5030	5030	5030	5030	0
154	20241016	161900	33209860	5030	5030	5030	5030	0
155	20241016	161800	33209860	5030	5030	5030	5030	0
156	20241016	161700	33209860	5030	5030	5030	5030	0
157	20241016	161600	33209860	5030	5030	5030	5030	0
158	20241016	161500	33209860	5030	5030	5030	5030	0
159	20241016	161400	33209860	5030	5030	5030	5030	0
160	20241016	161300	33209860	5030	5030	5030	5030	0
161	20241016	161200	33209860	5030	5030	5030	5030	0
162	20241016	161100	33209860	5030	5030	5030	5030	0
163	20241016	161000	33209860	5030	5030	5030	5030	0
164	20241016	160900	33209860	5030	5030	5030	5030	0
165	20241016	160800	33209860	5030	5030	5030	5030	0
166	20241016	160700	33209860	5030	5030	5030	5030	0
167	20241016	160600	33209860	5030	5030	5030	5030	0
168	20241016	160500	33209860	5030	5030	5030	5030	0
169	20241016	160400	33209860	5030	5030	5030	5030	0
170	20241016	160300	33209860	5030	5030	5030	5030	0
171	20241016	160200	33209860	5030	5030	5030	5030	0
172	20241016	160100	33209860	5030	5030	5030	5030	0
173	20241016	160000	33209860	5030	5030	5030	5030	0
174	20241016	155900	33209860	5030	5030	5030	5030	0
175	20241016	155800	33209860	5030	5030	5030	5030	0
176	20241016	155700	33209860	5030	5030	5030	5030	0
177	20241016	155600	33209860	5030	5030	5030	5030	0
178	20241016	155500	33209860	5030	5030	5030	5030	0
179	20241016	155400	33209860	5030	5030	5030	5030	0
180	20241016	155300	33209860	5030	5030	5030	5030	0
181	20241016	155200	33209860	5030	5030	5030	5030	0
182	20241016	155100	33209860	5030	5030	5030	5030	104
183	20241016	155000	33209860	5030	5030	5030	5030	0
184	20241016	154900	33209860	5030	5030	5030	5030	0
185	20241016	154800	33209860	5030	5030	5030	5030	0
186	20241016	154700	33209860	5030	5030	5030	5030	0
187	20241016	154600	33209860	5030	5030	5030	5030	0
188	20241016	154500	33209860	5030	5030	5030	5030	0
189	20241016	154400	33209860	5030	5030	5030	5030	0
190	20241016	154300	33209860	5030	5030	5030	5030	0
191	20241016	154200	33209860	5030	5030	5030	5030	0
192	20241016	154100	33209860	5030	5030	5030	5030	0
193	20241016	154000	33209860	5030	5030	5030	5030	0
194	20241016	153900	33209860	5030	5030	5030	5030	0
195	20241016	153800	33209860	5030	5030	5030	5030	0
196	20241016	153700	33209860	5030	5030	5030	5030	0
197	20241016	153600	33209860	5030	5030	5030	5030	0
198	20241016	153500	33209860	5030	5030	5030	5030	0
199	20241016	153400	33209860	5030	5030	5030	5030	0
200	20241016	153300	33209860	5030	5030	5030	5030	0
201	20241016	153200	33209860	5030	5030	5030	5030	0
202	20241016	153100	33209860	5030	5030	5030	5030	0
203	20241016	153000	33209860	5030	5030	5030	5030	104
204	20241016	152900	32686740	5020	5020	5020	5020	0
205	20241016	152800	32686740	5020	5020	5020	5020	0
206	20241016	152700	32686740	5020	5020	5020	5020	0
207	20241016	152600	32686740	5020	5020	5020	5020	0
208	20241016	152500	32686740	5020	5020	5020	5020	0
209	20241016	152400	32686740	5020	5020	5020	5020	0
210	20241016	152300	32686740	5020	5020	5020	5020	0
211	20241016	152200	32686740	5020	5020	5020	5020	0
212	20241016	152100	32686740	5020	5020	5020	5020	0
213	20241016	152000	32686740	5020	5020	5020	5020	0
214	20241016	151900	32686740	5020	5010	5020	5010	9
215	20241016	151800	32641640	5010	5010	5010	5010	0
216	20241016	151700	32641640	5010	5010	5010	5010	0
217	20241016	151600	32641640	5010	5010	5010	5010	0
218	20241016	151500	32641640	5010	5010	5010	5010	0
219	20241016	151400	32641640	5010	5010	5010	5010	0
220	20241016	151300	32641640	5010	5010	5010	5010	0
221	20241016	151200	32641640	5010	5010	5010	5010	0
222	20241016	151100	32641640	5010	5010	5010	5010	0
223	20241016	151000	32641640	5010	5010	5010	5010	0
224	20241016	150900	32641640	5010	5010	5010	5010	2
225	20241016	150800	32631620	5010	5010	5010	5010	0
226	20241016	150700	32631620	5010	5010	5010	5010	0
227	20241016	150600	32631620	5010	5010	5010	5010	0
228	20241016	150500	32631620	5010	5010	5010	5010	0
229	20241016	150400	32631620	5010	5010	5010	5010	0
230	20241016	150300	32631620	5010	5010	5010	5010	0
231	20241016	150200	32631620	5010	5010	5010	5010	0
232	20241016	150100	32631620	5010	5010	5010	5010	0
233	20241016	150000	32631620	5010	5010	5010	5010	0
234	20241016	145900	32631620	5010	5010	5010	5010	0
235	20241016	145800	32631620	5010	5010	5010	5010	0
236	20241016	145700	32631620	5010	5010	5010	5010	0
237	20241016	145600	32631620	5010	5010	5010	5010	0
238	20241016	145500	32631620	5010	5010	5010	5010	0
239	20241016	145400	32631620	5010	5010	5010	5010	0
240	20241016	145300	32631620	5010	5010	5010	5010	0
241	20241016	145200	32631620	5010	5010	5010	5010	0
242	20241016	145100	32631620	5010	5010	5010	5010	0
243	20241016	145000	32631620	5010	5010	5010	5010	0
244	20241016	144900	32631620	5010	5010	5010	5010	0
245	20241016	144800	32631620	5010	5010	5010	5010	0
246	20241016	144700	32631620	5010	5010	5010	5010	10
247	20241016	144600	32581520	5020	5020	5020	5020	0
248	20241016	144500	32581520	5020	5020	5020	5020	0
249	20241016	144400	32581520	5020	5020	5020	5020	0
250	20241016	144300	32581520	5020	5020	5020	5020	0
251	20241016	144200	32581520	5020	5020	5020	5020	1
252	20241016	144100	32576500	5030	5030	5030	5030	0
253	20241016	144000	32576500	5030	5030	5030	5030	0
254	20241016	143900	32576500	5030	5030	5030	5030	0
255	20241016	143800	32576500	5030	5030	5030	5030	0
256	20241016	143700	32576500	5030	5030	5030	5030	0
257	20241016	143600	32576500	5030	5030	5030	5030	0
258	20241016	143500	32576500	5030	5030	5030	5030	0
259	20241016	143400	32576500	5030	5030	5030	5030	0
260	20241016	143300	32576500	5030	5030	5030	5030	0
261	20241016	143200	32576500	5030	5030	5030	5030	0
262	20241016	143100	32576500	5030	5030	5030	5030	0
263	20241016	143000	32576500	5030	5030	5030	5030	0
264	20241016	142900	32576500	5030	5030	5030	5030	0
265	20241016	142800	32576500	5030	5030	5030	5030	0
266	20241016	142700	32576500	5030	5030	5030	5030	0
267	20241016	142600	32576500	5030	5030	5030	5030	2
268	20241016	142500	32566440	4995	4995	4995	4995	0
269	20241016	142400	32566440	4995	4995	4995	4995	0
270	20241016	142300	32566440	4995	4995	4995	4995	0
271	20241016	142200	32566440	4995	5010	5010	4995	1833
272	20241016	142100	23401020	5020	5020	5020	5020	0
273	20241016	142000	23401020	5020	5020	5020	5020	0
274	20241016	141900	23401020	5020	5020	5020	5020	0
275	20241016	141800	23401020	5020	5020	5020	5020	0
276	20241016	141700	23401020	5020	5020	5020	5020	0
277	20241016	141600	23401020	5020	5020	5020	5020	0
278	20241016	141500	23401020	5020	5020	5020	5020	1
279	20241016	141400	23396000	5020	5020	5020	5020	1
280	20241016	141300	23390980	5030	5030	5030	5030	0
281	20241016	141200	23390980	5030	5030	5030	5030	0
282	20241016	141100	23390980	5030	5030	5030	5030	0
283	20241016	141000	23390980	5030	5030	5030	5030	0
284	20241016	140900	23390980	5030	5030	5030	5030	0
285	20241016	140800	23390980	5030	5030	5030	5030	0
286	20241016	140700	23390980	5030	5030	5030	5030	0
287	20241016	140600	23390980	5030	5030	5030	5030	0
288	20241016	140500	23390980	5030	5030	5030	5030	0
289	20241016	140400	23390980	5030	5030	5030	5030	0
290	20241016	140300	23390980	5030	5030	5030	5030	0
291	20241016	140200	23390980	5030	5030	5030	5030	0
292	20241016	140100	23390980	5030	5030	5030	5030	0
293	20241016	140000	23390980	5030	5030	5030	5030	0
294	20241016	135900	23390980	5030	5030	5030	5030	0
295	20241016	135800	23390980	5030	5030	5030	5030	0
296	20241016	135700	23390980	5030	5030	5030	5030	0
297	20241016	135600	23390980	5030	5030	5030	5030	300
298	20241016	135500	21881980	5030	5030	5030	5030	0
299	20241016	135400	21881980	5030	5030	5030	5030	0
300	20241016	135300	21881980	5030	5030	5030	5030	0
301	20241016	135200	21881980	5030	5030	5030	5030	0
302	20241016	135100	21881980	5030	5030	5030	5030	0
303	20241016	135000	21881980	5030	5030	5030	5030	0
304	20241016	134900	21881980	5030	5030	5030	5030	0
305	20241016	134800	21881980	5030	5030	5030	5030	0
306	20241016	134700	21881980	5030	5030	5030	5030	0
307	20241016	134600	21881980	5030	5030	5030	5030	0
308	20241016	134500	21881980	5030	5030	5030	5030	0
309	20241016	134400	21881980	5030	5030	5030	5030	0
310	20241016	134300	21881980	5030	5030	5030	5030	0
311	20241016	134200	21881980	5030	5030	5030	5030	0
312	20241016	134100	21881980	5030	5030	5030	5030	0
313	20241016	134000	21881980	5030	5030	5030	5030	0
314	20241016	133900	21881980	5030	5030	5030	5030	0
315	20241016	133800	21881980	5030	5030	5030	5030	0
316	20241016	133700	21881980	5030	5030	5030	5030	0
317	20241016	133600	21881980	5030	5030	5030	5030	0
318	20241016	133500	21881980	5030	5030	5030	5030	0
319	20241016	133400	21881980	5030	5030	5030	5030	0
320	20241016	133300	21881980	5030	5030	5030	5030	0
321	20241016	133200	21881980	5030	5030	5030	5030	0
322	20241016	133100	21881980	5030	5030	5030	5030	0
323	20241016	133000	21881980	5030	5030	5030	5030	0
324	20241016	132900	21881980	5030	5030	5030	5030	0
325	20241016	132800	21881980	5030	5030	5030	5030	0
326	20241016	132700	21881980	5030	5030	5030	5030	0
327	20241016	132600	21881980	5030	5030	5030	5030	0
328	20241016	132500	21881980	5030	5030	5030	5030	0
329	20241016	132400	21881980	5030	5030	5030	5030	0
330	20241016	132300	21881980	5030	5030	5030	5030	0
331	20241016	132200	21881980	5030	5030	5030	5030	0
332	20241016	132100	21881980	5030	5030	5030	5030	0
333	20241016	132000	21881980	5030	5030	5030	5030	0
334	20241016	131900	21881980	5030	5030	5030	5030	0
335	20241016	131800	21881980	5030	5030	5030	5030	0
336	20241016	131700	21881980	5030	5010	5030	5010	53
337	20241016	131600	21616390	5030	5030	5030	5030	0
338	20241016	131500	21616390	5030	5030	5030	5030	0
339	20241016	131400	21616390	5030	5030	5030	5030	0
340	20241016	131300	21616390	5030	5030	5030	5030	0
341	20241016	131200	21616390	5030	5030	5030	5030	0
342	20241016	131100	21616390	5030	5030	5030	5030	0
343	20241016	131000	21616390	5030	5030	5030	5030	0
344	20241016	130900	21616390	5030	5030	5030	5030	0
345	20241016	130800	21616390	5030	5030	5030	5030	0
346	20241016	130700	21616390	5030	5030	5030	5030	0
347	20241016	130600	21616390	5030	5030	5030	5030	0
348	20241016	130500	21616390	5030	5030	5030	5030	0
349	20241016	130400	21616390	5030	5030	5030	5030	0
350	20241016	130300	21616390	5030	5030	5030	5030	0
351	20241016	130200	21616390	5030	5030	5030	5030	0
352	20241016	130100	21616390	5030	5030	5030	5030	0
353	20241016	130000	21616390	5030	5030	5030	5030	0
354	20241016	125900	21616390	5030	5030	5030	5030	0
355	20241016	125800	21616390	5030	5030	5030	5030	0
356	20241016	125700	21616390	5030	5030	5030	5030	0
357	20241016	125600	21616390	5030	5030	5030	5030	0
358	20241016	125500	21616390	5030	5030	5030	5030	14
359	20241016	125400	21545970	5030	5030	5030	5030	0
360	20241016	125300	21545970	5030	5030	5030	5030	0
361	20241016	125200	21545970	5030	5030	5030	5030	200
362	20241016	125100	20539970	5030	5030	5030	5030	0
363	20241016	125000	20539970	5030	5030	5030	5030	0
364	20241016	124900	20539970	5030	5030	5030	5030	0
365	20241016	124800	20539970	5030	5030	5030	5030	0
366	20241016	124700	20539970	5030	5030	5030	5030	0
367	20241016	124600	20539970	5030	5030	5030	5030	0
368	20241016	124500	20539970	5030	5030	5030	5030	0
369	20241016	124400	20539970	5030	5030	5030	5030	0
370	20241016	124300	20539970	5030	5030	5030	5030	0
371	20241016	124200	20539970	5030	5030	5030	5030	0
372	20241016	124100	20539970	5030	5030	5030	5030	0
373	20241016	124000	20539970	5030	5030	5030	5030	0
374	20241016	123900	20539970	5030	5030	5030	5030	1
375	20241016	123800	20534940	5000	5000	5000	5000	1
376	20241016	123700	20529940	5000	5000	5000	5000	0
377	20241016	123600	20529940	5000	5000	5000	5000	0
378	20241016	123500	20529940	5000	5000	5000	5000	2
379	20241016	123400	20519940	5040	5040	5040	5040	0
380	20241016	123300	20519940	5040	5040	5040	5040	0
381	20241016	123200	20519940	5040	5040	5040	5040	0
382	20241016	123100	20519940	5040	5040	5040	5040	0
383	20241016	123000	20519940	5040	5040	5040	5040	0
384	20241016	122900	20519940	5040	5040	5040	5040	0
385	20241016	122800	20519940	5040	5040	5040	5040	0
386	20241016	122700	20519940	5040	5040	5040	5040	0
387	20241016	122600	20519940	5040	5040	5040	5040	0
388	20241016	122500	20519940	5040	5040	5040	5040	0
389	20241016	122400	20519940	5040	5040	5040	5040	0
390	20241016	122300	20519940	5040	5040	5040	5040	0
391	20241016	122200	20519940	5040	5040	5040	5040	0
392	20241016	122100	20519940	5040	5040	5040	5040	0
393	20241016	122000	20519940	5040	5040	5040	5040	0
394	20241016	121900	20519940	5040	5040	5040	5040	0
395	20241016	121800	20519940	5040	5040	5040	5040	0
396	20241016	121700	20519940	5040	5040	5040	5040	0
397	20241016	121600	20519940	5040	5040	5040	5040	0
398	20241016	121500	20519940	5040	5040	5040	5040	0
399	20241016	121400	20519940	5040	5040	5040	5040	1
400	20241016	121300	20514900	5000	5000	5000	5000	0
401	20241016	121200	20514900	5000	5000	5000	5000	0
402	20241016	121100	20514900	5000	5000	5000	5000	1
403	20241016	121000	20509900	5040	5040	5040	5040	0
404	20241016	120900	20509900	5040	5040	5040	5040	0
405	20241016	120800	20509900	5040	5040	5040	5040	0
406	20241016	120700	20509900	5040	5040	5040	5040	0
407	20241016	120600	20509900	5040	5040	5040	5040	0
408	20241016	120500	20509900	5040	5040	5040	5040	0
409	20241016	120400	20509900	5040	5040	5040	5040	0
410	20241016	120300	20509900	5040	5040	5040	5040	0
411	20241016	120200	20509900	5040	5040	5040	5040	0
412	20241016	120100	20509900	5040	5040	5040	5040	0
413	20241016	120000	20509900	5040	5040	5040	5040	0
414	20241016	115900	20509900	5040	5040	5040	5040	0
415	20241016	115800	20509900	5040	5040	5040	5040	0
416	20241016	115700	20509900	5040	5040	5040	5040	1
417	20241016	115600	20504860	5000	5000	5000	5000	0
418	20241016	115500	20504860	5000	5000	5000	5000	1
419	20241016	115400	20499860	5000	5000	5000	5000	0
420	20241016	115300	20499860	5000	5000	5000	5000	858
421	20241016	115200	16209860	5040	5040	5040	5040	0
422	20241016	115100	16209860	5040	5040	5040	5040	0
423	20241016	115000	16209860	5040	5040	5040	5040	0
424	20241016	114900	16209860	5040	5040	5040	5040	0
425	20241016	114800	16209860	5040	5040	5040	5040	0
426	20241016	114700	16209860	5040	5040	5040	5040	0
427	20241016	114600	16209860	5040	5040	5040	5040	0
428	20241016	114500	16209860	5040	5040	5040	5040	0
429	20241016	114400	16209860	5040	5040	5040	5040	0
430	20241016	114300	16209860	5040	5040	5040	5040	0
431	20241016	114200	16209860	5040	5040	5040	5040	0
432	20241016	114100	16209860	5040	5040	5040	5040	0
433	20241016	114000	16209860	5040	5040	5040	5040	0
434	20241016	113900	16209860	5040	5040	5040	5040	0
435	20241016	113800	16209860	5040	5040	5040	5040	0
436	20241016	113700	16209860	5040	5040	5040	5040	1
437	20241016	113600	16204820	5000	5030	5030	5000	2429
438	20241016	113500	4029790	5040	5040	5040	5040	0
439	20241016	113400	4029790	5040	5040	5040	5040	0
440	20241016	113300	4029790	5040	5040	5040	5040	0
441	20241016	113200	4029790	5040	5040	5040	5040	0
442	20241016	113100	4029790	5040	5040	5040	5040	7
443	20241016	113000	3994510	5030	5030	5030	5030	0
444	20241016	112900	3994510	5030	5030	5030	5030	0
445	20241016	112800	3994510	5030	5030	5030	5030	0
446	20241016	112700	3994510	5030	5030	5030	5030	320
447	20241016	112600	2384910	5020	5020	5020	5020	0
448	20241016	112500	2384910	5020	5020	5020	5020	0
449	20241016	112400	2384910	5020	5020	5020	5020	0
450	20241016	112300	2384910	5020	5020	5020	5020	0
451	20241016	112200	2384910	5020	5020	5020	5020	0
452	20241016	112100	2384910	5020	5020	5020	5020	0
453	20241016	112000	2384910	5020	5020	5020	5020	0
454	20241016	111900	2384910	5020	5020	5020	5020	0
455	20241016	111800	2384910	5020	5020	5020	5020	0
456	20241016	111700	2384910	5020	5020	5020	5020	0
457	20241016	111600	2384910	5020	5020	5020	5020	0
458	20241016	111500	2384910	5020	5020	5020	5020	0
459	20241016	111400	2384910	5020	5020	5020	5020	0
460	20241016	111300	2384910	5020	5020	5020	5020	0
461	20241016	111200	2384910	5020	5020	5020	5020	0
462	20241016	111100	2384910	5020	5020	5020	5020	0
463	20241016	111000	2384910	5020	5020	5020	5020	0
464	20241016	110900	2384910	5020	5020	5020	5020	0
465	20241016	110800	2384910	5020	5020	5020	5020	0
466	20241016	110700	2384910	5020	5020	5020	5020	0
467	20241016	110600	2384910	5020	5030	5030	5020	216
468	20241016	110500	1299670	5040	5040	5040	5040	0
469	20241016	110400	1299670	5040	5040	5040	5040	0
470	20241016	110300	1299670	5040	5040	5040	5040	0
471	20241016	110200	1299670	5040	5040	5040	5040	19
472	20241016	110100	1203910	5050	5050	5050	5050	0
473	20241016	110000	1203910	5050	5050	5050	5050	0
474	20241016	105900	1203910	5050	5050	5050	5050	0
475	20241016	105800	1203910	5050	5050	5050	5050	0
476	20241016	105700	1203910	5050	5050	5050	5050	0
477	20241016	105600	1203910	5050	5050	5050	5050	0
478	20241016	105500	1203910	5050	5050	5050	5050	0
479	20241016	105400	1203910	5050	5050	5050	5050	0
480	20241016	105300	1203910	5050	5050	5050	5050	0
481	20241016	105200	1203910	5050	5050	5050	5050	0
482	20241016	105100	1203910	5050	5050	5050	5050	0
483	20241016	105000	1203910	5050	5050	5050	5050	0
484	20241016	104900	1203910	5050	5050	5050	5050	0
485	20241016	104800	1203910	5050	5050	5050	5050	0
486	20241016	104700	1203910	5050	5050	5050	5050	0
487	20241016	104600	1203910	5050	5050	5050	5050	0
488	20241016	104500	1203910	5050	5050	5050	5050	0
489	20241016	104400	1203910	5050	5050	5050	5050	0
490	20241016	104300	1203910	5050	5050	5050	5050	0
491	20241016	104200	1203910	5050	5050	5050	5050	0
492	20241016	104100	1203910	5050	5050	5050	5050	0
493	20241016	104000	1203910	5050	5050	5050	5050	0
494	20241016	103900	1203910	5050	5050	5050	5050	0
495	20241016	103800	1203910	5050	5050	5050	5050	0
496	20241016	103700	1203910	5050	5050	5050	5050	0
497	20241016	103600	1203910	5050	5050	5050	5050	0
498	20241016	103500	1203910	5050	5050	5050	5050	0
499	20241016	103400	1203910	5050	5050	5050	5050	0
500	20241016	103300	1203910	5050	5050	5050	5050	0
501	20241016	103200	1203910	5050	5050	5050	5050	1
502	20241016	103100	1198860	5050	5050	5050	5050	0
503	20241016	103000	1198860	5050	5050	5050	5050	0
504	20241016	102900	1198860	5050	5050	5050	5050	7
505	20241016	102800	1163510	5060	5060	5060	5060	0
506	20241016	102700	1163510	5060	5060	5060	5060	0
507	20241016	102600	1163510	5060	5060	5060	5060	50
508	20241016	102500	910510	5060	5060	5060	5060	0
509	20241016	102400	910510	5060	5060	5060	5060	0
510	20241016	102300	910510	5060	5060	5060	5060	0
511	20241016	102200	910510	5060	5060	5060	5060	0
512	20241016	102100	910510	5060	5060	5060	5060	0
513	20241016	102000	910510	5060	5060	5060	5060	0
514	20241016	101900	910510	5060	5060	5060	5060	0
515	20241016	101800	910510	5060	5060	5060	5060	0
516	20241016	101700	910510	5060	5060	5060	5060	0
517	20241016	101600	910510	5060	5060	5060	5060	1
518	20241016	101500	905450	5060	5060	5060	5060	0
519	20241016	101400	905450	5060	5060	5060	5060	0
520	20241016	101300	905450	5060	5060	5060	5060	0
521	20241016	101200	905450	5060	5060	5060	5060	0
522	20241016	101100	905450	5060	5060	5060	5060	0
523	20241016	101000	905450	5060	5060	5060	5060	0
524	20241016	100900	905450	5060	5060	5060	5060	0
525	20241016	100800	905450	5060	5060	5060	5060	0
526	20241016	100700	905450	5060	5060	5060	5060	0
527	20241016	100600	905450	5060	5060	5060	5060	1
528	20241016	100500	900390	5060	5060	5060	5060	0
529	20241016	100400	900390	5060	5060	5060	5060	143
530	20241016	100300	176810	5040	5040	5040	5040	0
531	20241016	100200	176810	5040	5040	5040	5040	0
532	20241016	100100	176810	5040	5040	5040	5040	0
533	20241016	100000	176810	5040	5040	5040	5040	0
534	20241016	095900	176810	5040	5040	5040	5040	0
535	20241016	095800	176810	5040	5040	5040	5040	0
536	20241016	095700	176810	5040	5040	5040	5040	0
537	20241016	095600	176810	5040	5040	5040	5040	0
538	20241016	095500	176810	5040	5040	5040	5040	0
539	20241016	095400	176810	5040	5040	5040	5040	0
540	20241016	095300	176810	5040	5040	5040	5040	0
541	20241016	095200	176810	5040	5040	5040	5040	0
542	20241016	095100	176810	5040	5040	5040	5040	0
543	20241016	095000	176810	5040	5040	5040	5040	0
544	20241016	094900	176810	5040	5040	5040	5040	10
545	20241016	094800	126410	5040	5040	5040	5040	0
546	20241016	094700	126410	5040	5040	5040	5040	0
547	20241016	094600	126410	5040	5040	5040	5040	0
548	20241016	094500	126410	5040	5040	5040	5040	0
549	20241016	094400	126410	5040	5040	5040	5040	0
550	20241016	094300	126410	5040	5040	5040	5040	0
551	20241016	094200	126410	5040	5040	5040	5040	0
552	20241016	094100	126410	5040	5040	5040	5040	0
553	20241016	094000	126410	5040	5040	5040	5040	0
554	20241016	093900	126410	5040	5040	5040	5040	0
555	20241016	093800	126410	5040	5040	5040	5040	0
556	20241016	093700	126410	5040	5040	5040	5040	0
557	20241016	093600	126410	5040	5040	5040	5040	0
558	20241016	093500	126410	5040	5070	5070	5040	6
559	20241016	093400	96020	5070	5070	5070	5070	1
560	20241016	093300	90950	5070	5070	5070	5070	3
561	20241016	093200	75740	5060	5060	5060	5060	1
562	20241016	093100	70680	5050	5050	5050	5050	0
563	20241016	093000	70680	5050	5050	5050	5050	0
564	20241016	092900	70680	5050	5050	5050	5050	0
565	20241016	092800	70680	5050	5050	5050	5050	0
566	20241016	092700	70680	5050	5050	5050	5050	0
567	20241016	092600	70680	5050	5050	5050	5050	0
568	20241016	092500	70680	5050	5050	5050	5050	0
569	20241016	092400	70680	5050	5050	5050	5050	0
570	20241016	092300	70680	5050	5050	5050	5050	0
571	20241016	092200	70680	5050	5050	5050	5050	0
572	20241016	092100	70680	5050	5050	5050	5050	0
573	20241016	092000	70680	5050	5050	5050	5050	0
574	20241016	091900	70680	5050	5050	5050	5050	0
575	20241016	091800	70680	5050	5050	5050	5050	0
576	20241016	091700	70680	5050	5050	5050	5050	0
577	20241016	091600	70680	5050	5050	5050	5050	0
578	20241016	091500	70680	5050	5050	5050	5050	0
579	20241016	091400	70680	5050	5050	5050	5050	12
580	20241016	091300	10080	5040	5040	5040	5040	0
581	20241016	091200	10080	5040	5040	5040	5040	0
582	20241016	091100	10080	5040	5040	5040	5040	0
583	20241016	091000	10080	5040	5040	5040	5040	0
584	20241016	090900	10080	5040	5040	5040	5040	0
585	20241016	090800	10080	5040	5040	5040	5040	0
586	20241016	090700	10080	5040	5040	5040	5040	0
587	20241016	090600	10080	5040	5040	5040	5040	0
588	20241016	090500	10080	5040	5040	5040	5040	0
589	20241016	090400	10080	5040	5040	5040	5040	0
590	20241016	090300	10080	5040	5040	5040	5040	0
591	20241016	090200	10080	5040	5040	5040	5040	0
592	20241016	090100	10080	5040	5040	5040	5040	0
593	20241016	090000	10080	5040	5040	5040	5040	2