KissMeData/008250/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	185100	31243255	4975	4975	4975	4975	129
3	20241030	185000	31243255	4975	4975	4975	4975	0
4	20241030	184900	31243255	4975	4975	4975	4975	0
5	20241030	184800	31243255	4975	4975	4975	4975	0
6	20241030	184700	31243255	4975	4975	4975	4975	0
7	20241030	184600	31243255	4975	4975	4975	4975	0
8	20241030	184500	31243255	4975	4975	4975	4975	0
9	20241030	184400	31243255	4975	4975	4975	4975	0
10	20241030	184300	31243255	4975	4975	4975	4975	0
11	20241030	184200	31243255	4975	4975	4975	4975	0
12	20241030	184100	31243255	4975	4975	4975	4975	0
13	20241030	184000	31243255	4975	4975	4975	4975	0
14	20241030	183900	31243255	4975	4975	4975	4975	0
15	20241030	183800	31243255	4975	4975	4975	4975	0
16	20241030	183700	31243255	4975	4975	4975	4975	0
17	20241030	183600	31243255	4975	4975	4975	4975	0
18	20241030	183500	31243255	4975	4975	4975	4975	0
19	20241030	183400	31243255	4975	4975	4975	4975	0
20	20241030	183300	31243255	4975	4975	4975	4975	0
21	20241030	183200	31243255	4975	4975	4975	4975	0
22	20241030	183100	31243255	4975	4975	4975	4975	0
23	20241030	183000	31243255	4975	4975	4975	4975	0
24	20241030	182900	31243255	4975	4975	4975	4975	0
25	20241030	182800	31243255	4975	4975	4975	4975	0
26	20241030	182700	31243255	4975	4975	4975	4975	0
27	20241030	182600	31243255	4975	4975	4975	4975	0
28	20241030	182500	31243255	4975	4975	4975	4975	0
29	20241030	182400	31243255	4975	4975	4975	4975	0
30	20241030	182300	31243255	4975	4975	4975	4975	0
31	20241030	182200	31243255	4975	4975	4975	4975	0
32	20241030	182100	31243255	4975	4975	4975	4975	129
33	20241030	182000	31243255	4975	4975	4975	4975	0
34	20241030	181900	31243255	4975	4975	4975	4975	0
35	20241030	181800	31243255	4975	4975	4975	4975	0
36	20241030	181700	31243255	4975	4975	4975	4975	0
37	20241030	181600	31243255	4975	4975	4975	4975	0
38	20241030	181500	31243255	4975	4975	4975	4975	0
39	20241030	181400	31243255	4975	4975	4975	4975	0
40	20241030	181300	31243255	4975	4975	4975	4975	0
41	20241030	181200	31243255	4975	4975	4975	4975	0
42	20241030	181100	31243255	4975	4975	4975	4975	0
43	20241030	181000	31243255	4975	4975	4975	4975	0
44	20241030	180900	31243255	4975	4975	4975	4975	0
45	20241030	180800	31243255	4975	4975	4975	4975	0
46	20241030	180700	31243255	4975	4975	4975	4975	0
47	20241030	180600	31243255	4975	4975	4975	4975	0
48	20241030	180500	31243255	4975	4975	4975	4975	0
49	20241030	180400	31243255	4975	4975	4975	4975	0
50	20241030	180300	31243255	4975	4975	4975	4975	0
51	20241030	180200	31243255	4975	4975	4975	4975	0
52	20241030	180100	31243255	4975	4975	4975	4975	0
53	20241030	180000	31243255	4975	4975	4975	4975	0
54	20241030	175900	31243255	4975	4975	4975	4975	0
55	20241030	175800	31243255	4975	4975	4975	4975	0
56	20241030	175700	31243255	4975	4975	4975	4975	0
57	20241030	175600	31243255	4975	4975	4975	4975	0
58	20241030	175500	31243255	4975	4975	4975	4975	0
59	20241030	175400	31243255	4975	4975	4975	4975	0
60	20241030	175300	31243255	4975	4975	4975	4975	0
61	20241030	175200	31243255	4975	4975	4975	4975	0
62	20241030	175100	31243255	4975	4975	4975	4975	129
63	20241030	175000	31243255	4975	4975	4975	4975	0
64	20241030	174900	31243255	4975	4975	4975	4975	0
65	20241030	174800	31243255	4975	4975	4975	4975	0
66	20241030	174700	31243255	4975	4975	4975	4975	0
67	20241030	174600	31243255	4975	4975	4975	4975	0
68	20241030	174500	31243255	4975	4975	4975	4975	0
69	20241030	174400	31243255	4975	4975	4975	4975	0
70	20241030	174300	31243255	4975	4975	4975	4975	0
71	20241030	174200	31243255	4975	4975	4975	4975	0
72	20241030	174100	31243255	4975	4975	4975	4975	0
73	20241030	174000	31243255	4975	4975	4975	4975	0
74	20241030	173900	31243255	4975	4975	4975	4975	0
75	20241030	173800	31243255	4975	4975	4975	4975	0
76	20241030	173700	31243255	4975	4975	4975	4975	0
77	20241030	173600	31243255	4975	4975	4975	4975	0
78	20241030	173500	31243255	4975	4975	4975	4975	0
79	20241030	173400	31243255	4975	4975	4975	4975	0
80	20241030	173300	31243255	4975	4975	4975	4975	0
81	20241030	173200	31243255	4975	4975	4975	4975	0
82	20241030	173100	31243255	4975	4975	4975	4975	0
83	20241030	173000	31243255	4975	4975	4975	4975	0
84	20241030	172900	31243255	4975	4975	4975	4975	0
85	20241030	172800	31243255	4975	4975	4975	4975	0
86	20241030	172700	31243255	4975	4975	4975	4975	0
87	20241030	172600	31243255	4975	4975	4975	4975	0
88	20241030	172500	31243255	4975	4975	4975	4975	0
89	20241030	172400	31243255	4975	4975	4975	4975	0
90	20241030	172300	31243255	4975	4975	4975	4975	0
91	20241030	172200	31243255	4975	4975	4975	4975	0
92	20241030	172100	31243255	4975	4975	4975	4975	129
93	20241030	172000	31243255	4975	4975	4975	4975	0
94	20241030	171900	31243255	4975	4975	4975	4975	0
95	20241030	171800	31243255	4975	4975	4975	4975	0
96	20241030	171700	31243255	4975	4975	4975	4975	0
97	20241030	171600	31243255	4975	4975	4975	4975	0
98	20241030	171500	31243255	4975	4975	4975	4975	0
99	20241030	171400	31243255	4975	4975	4975	4975	0
100	20241030	171300	31243255	4975	4975	4975	4975	0
101	20241030	171200	31243255	4975	4975	4975	4975	0
102	20241030	171100	31243255	4975	4975	4975	4975	0
103	20241030	171000	31243255	4975	4975	4975	4975	0
104	20241030	170900	31243255	4975	4975	4975	4975	0
105	20241030	170800	31243255	4975	4975	4975	4975	0
106	20241030	170700	31243255	4975	4975	4975	4975	0
107	20241030	170600	31243255	4975	4975	4975	4975	0
108	20241030	170500	31243255	4975	4975	4975	4975	0
109	20241030	170400	31243255	4975	4975	4975	4975	0
110	20241030	170300	31243255	4975	4975	4975	4975	0
111	20241030	170200	31243255	4975	4975	4975	4975	0
112	20241030	170100	31243255	4975	4975	4975	4975	0
113	20241030	170000	31243255	4975	4975	4975	4975	0
114	20241030	165900	31243255	4975	4975	4975	4975	0
115	20241030	165800	31243255	4975	4975	4975	4975	0
116	20241030	165700	31243255	4975	4975	4975	4975	0
117	20241030	165600	31243255	4975	4975	4975	4975	0
118	20241030	165500	31243255	4975	4975	4975	4975	0
119	20241030	165400	31243255	4975	4975	4975	4975	0
120	20241030	165300	31243255	4975	4975	4975	4975	0
121	20241030	165200	31243255	4975	4975	4975	4975	0
122	20241030	165100	31243255	4975	4975	4975	4975	129
123	20241030	165000	31243255	4975	4975	4975	4975	0
124	20241030	164900	31243255	4975	4975	4975	4975	0
125	20241030	164800	31243255	4975	4975	4975	4975	0
126	20241030	164700	31243255	4975	4975	4975	4975	0
127	20241030	164600	31243255	4975	4975	4975	4975	0
128	20241030	164500	31243255	4975	4975	4975	4975	0
129	20241030	164400	31243255	4975	4975	4975	4975	0
130	20241030	164300	31243255	4975	4975	4975	4975	0
131	20241030	164200	31243255	4975	4975	4975	4975	0
132	20241030	164100	31243255	4975	4975	4975	4975	0
133	20241030	164000	31243255	4975	4975	4975	4975	0
134	20241030	163900	31243255	4975	4975	4975	4975	0
135	20241030	163800	31243255	4975	4975	4975	4975	0
136	20241030	163700	31243255	4975	4975	4975	4975	0
137	20241030	163600	31243255	4975	4975	4975	4975	0
138	20241030	163500	31243255	4975	4975	4975	4975	0
139	20241030	163400	31243255	4975	4975	4975	4975	0
140	20241030	163300	31243255	4975	4975	4975	4975	0
141	20241030	163200	31243255	4975	4975	4975	4975	0
142	20241030	163100	31243255	4975	4975	4975	4975	0
143	20241030	163000	31243255	4975	4975	4975	4975	0
144	20241030	162900	31243255	4975	4975	4975	4975	0
145	20241030	162800	31243255	4975	4975	4975	4975	0
146	20241030	162700	31243255	4975	4975	4975	4975	0
147	20241030	162600	31243255	4975	4975	4975	4975	0
148	20241030	162500	31243255	4975	4975	4975	4975	0
149	20241030	162400	31243255	4975	4975	4975	4975	0
150	20241030	162300	31243255	4975	4975	4975	4975	0
151	20241030	162200	31243255	4975	4975	4975	4975	0
152	20241030	162100	31243255	4975	4975	4975	4975	129
153	20241030	162000	31243255	4975	4975	4975	4975	0
154	20241030	161900	31243255	4975	4975	4975	4975	0
155	20241030	161800	31243255	4975	4975	4975	4975	0
156	20241030	161700	31243255	4975	4975	4975	4975	0
157	20241030	161600	31243255	4975	4975	4975	4975	0
158	20241030	161500	31243255	4975	4975	4975	4975	0
159	20241030	161400	31243255	4975	4975	4975	4975	0
160	20241030	161300	31243255	4975	4975	4975	4975	0
161	20241030	161200	31243255	4975	4975	4975	4975	0
162	20241030	161100	31243255	4975	4975	4975	4975	0
163	20241030	161000	31243255	4975	4975	4975	4975	0
164	20241030	160900	31243255	4975	4975	4975	4975	0
165	20241030	160800	31243255	4975	4975	4975	4975	0
166	20241030	160700	31243255	4975	4975	4975	4975	0
167	20241030	160600	31243255	4975	4975	4975	4975	0
168	20241030	160500	31243255	4975	4975	4975	4975	0
169	20241030	160400	31243255	4975	4975	4975	4975	0
170	20241030	160300	31243255	4975	4975	4975	4975	0
171	20241030	160200	31243255	4975	4975	4975	4975	0
172	20241030	160100	31243255	4975	4975	4975	4975	0
173	20241030	160000	31243255	4975	4975	4975	4975	0
174	20241030	155900	31243255	4975	4975	4975	4975	0
175	20241030	155800	31243255	4975	4975	4975	4975	0
176	20241030	155700	31243255	4975	4975	4975	4975	0
177	20241030	155600	31243255	4975	4975	4975	4975	0
178	20241030	155500	31243255	4975	4975	4975	4975	0
179	20241030	155400	31243255	4975	4975	4975	4975	0
180	20241030	155300	31243255	4975	4975	4975	4975	0
181	20241030	155200	31243255	4975	4975	4975	4975	0
182	20241030	155100	31243255	4975	4975	4975	4975	129
183	20241030	155000	31243255	4975	4975	4975	4975	0
184	20241030	154900	31243255	4975	4975	4975	4975	0
185	20241030	154800	31243255	4975	4975	4975	4975	0
186	20241030	154700	31243255	4975	4975	4975	4975	0
187	20241030	154600	31243255	4975	4975	4975	4975	0
188	20241030	154500	31243255	4975	4975	4975	4975	0
189	20241030	154400	31243255	4975	4975	4975	4975	0
190	20241030	154300	31243255	4975	4975	4975	4975	0
191	20241030	154200	31243255	4975	4975	4975	4975	0
192	20241030	154100	31243255	4975	4975	4975	4975	0
193	20241030	154000	31243255	4975	4975	4975	4975	0
194	20241030	153900	31243255	4975	4975	4975	4975	0
195	20241030	153800	31243255	4975	4975	4975	4975	0
196	20241030	153700	31243255	4975	4975	4975	4975	0
197	20241030	153600	31243255	4975	4975	4975	4975	0
198	20241030	153500	31243255	4975	4975	4975	4975	0
199	20241030	153400	31243255	4975	4975	4975	4975	0
200	20241030	153300	31243255	4975	4975	4975	4975	0
201	20241030	153200	31243255	4975	4975	4975	4975	0
202	20241030	153100	31243255	4975	4975	4975	4975	0
203	20241030	153000	31243255	4975	4975	4975	4975	129
204	20241030	152900	30601480	4965	4965	4965	4965	0
205	20241030	152800	30601480	4965	4965	4965	4965	0
206	20241030	152700	30601480	4965	4965	4965	4965	0
207	20241030	152600	30601480	4965	4965	4965	4965	0
208	20241030	152500	30601480	4965	4965	4965	4965	0
209	20241030	152400	30601480	4965	4965	4965	4965	0
210	20241030	152300	30601480	4965	4965	4965	4965	0
211	20241030	152200	30601480	4965	4965	4965	4965	0
212	20241030	152100	30601480	4965	4965	4965	4965	0
213	20241030	152000	30601480	4965	4965	4965	4965	0
214	20241030	151900	30601480	4965	4965	4965	4965	0
215	20241030	151800	30601480	4965	4965	4965	4965	0
216	20241030	151700	30601480	4965	4965	4965	4965	0
217	20241030	151600	30601480	4965	4965	4965	4965	50
218	20241030	151500	30353230	4975	4975	4975	4975	0
219	20241030	151400	30353230	4975	4975	4975	4975	0
220	20241030	151300	30353230	4975	4975	4975	4975	0
221	20241030	151200	30353230	4975	4975	4975	4975	0
222	20241030	151100	30353230	4975	4975	4975	4975	0
223	20241030	151000	30353230	4975	4975	4975	4975	0
224	20241030	150900	30353230	4975	4975	4975	4975	0
225	20241030	150800	30353230	4975	4975	4975	4975	0
226	20241030	150700	30353230	4975	4975	4975	4975	0
227	20241030	150600	30353230	4975	4975	4975	4975	0
228	20241030	150500	30353230	4975	4975	4975	4975	0
229	20241030	150400	30353230	4975	4975	4975	4975	0
230	20241030	150300	30353230	4975	4975	4975	4975	1
231	20241030	150200	30348255	4975	4975	4975	4975	0
232	20241030	150100	30348255	4975	4975	4975	4975	0
233	20241030	150000	30348255	4975	4975	4975	4975	7
234	20241030	145900	30313430	4975	4975	4975	4975	0
235	20241030	145800	30313430	4975	4975	4975	4975	0
236	20241030	145700	30313430	4975	4975	4975	4975	0
237	20241030	145600	30313430	4975	4975	4975	4975	0
238	20241030	145500	30313430	4975	4975	4975	4975	0
239	20241030	145400	30313430	4975	4975	4975	4975	0
240	20241030	145300	30313430	4975	4975	4975	4975	0
241	20241030	145200	30313430	4975	4975	4975	4975	0
242	20241030	145100	30313430	4975	4975	4975	4975	0
243	20241030	145000	30313430	4975	4975	4975	4975	0
244	20241030	144900	30313430	4975	4975	4975	4975	0
245	20241030	144800	30313430	4975	4975	4975	4975	0
246	20241030	144700	30313430	4975	4975	4975	4975	0
247	20241030	144600	30313430	4975	4975	4975	4975	0
248	20241030	144500	30313430	4975	4975	4975	4975	0
249	20241030	144400	30313430	4975	4975	4975	4975	20
250	20241030	144300	30213930	4975	4975	4975	4975	0
251	20241030	144200	30213930	4975	4975	4975	4975	0
252	20241030	144100	30213930	4975	4975	4975	4975	0
253	20241030	144000	30213930	4975	4975	4975	4975	0
254	20241030	143900	30213930	4975	4975	4975	4975	0
255	20241030	143800	30213930	4975	4975	4975	4975	10
256	20241030	143700	30164180	4975	4965	4975	4965	85
257	20241030	143600	29741775	4960	4960	4960	4960	0
258	20241030	143500	29741775	4960	4960	4960	4960	0
259	20241030	143400	29741775	4960	4960	4960	4960	0
260	20241030	143300	29741775	4960	4960	4960	4960	552
261	20241030	143200	27003855	4965	4965	4965	4965	7
262	20241030	143100	26969100	4980	4980	4980	4980	0
263	20241030	143000	26969100	4980	4980	4980	4980	0
264	20241030	142900	26969100	4980	4980	4980	4980	1
265	20241030	142800	26964120	4960	4960	4960	4960	0
266	20241030	142700	26964120	4960	4960	4960	4960	0
267	20241030	142600	26964120	4960	4960	4960	4960	0
268	20241030	142500	26964120	4960	4960	4960	4960	0
269	20241030	142400	26964120	4960	4960	4960	4960	0
270	20241030	142300	26964120	4960	4960	4960	4960	0
271	20241030	142200	26964120	4960	4960	4960	4960	0
272	20241030	142100	26964120	4960	4960	4960	4960	0
273	20241030	142000	26964120	4960	4960	4960	4960	0
274	20241030	141900	26964120	4960	4960	4960	4960	0
275	20241030	141800	26964120	4960	4960	4960	4960	0
276	20241030	141700	26964120	4960	4960	4960	4960	0
277	20241030	141600	26964120	4960	4960	4960	4960	0
278	20241030	141500	26964120	4960	4960	4960	4960	0
279	20241030	141400	26964120	4960	4960	4960	4960	0
280	20241030	141300	26964120	4960	4960	4960	4960	0
281	20241030	141200	26964120	4960	4965	4965	4960	3598
282	20241030	141100	9112695	4970	4970	4970	4970	402
283	20241030	141000	7114755	4970	4970	4970	4970	0
284	20241030	140900	7114755	4970	4970	4970	4970	0
285	20241030	140800	7114755	4970	4970	4970	4970	0
286	20241030	140700	7114755	4970	4970	4970	4970	0
287	20241030	140600	7114755	4970	4970	4970	4970	0
288	20241030	140500	7114755	4970	4975	4975	4970	310
289	20241030	140400	5573905	4980	4980	4980	4980	0
290	20241030	140300	5573905	4980	4980	4980	4980	0
291	20241030	140200	5573905	4980	4980	4980	4980	2
292	20241030	140100	5563945	4975	4975	4975	4975	0
293	20241030	140000	5563945	4975	4975	4975	4975	0
294	20241030	135900	5563945	4975	4975	4975	4975	0
295	20241030	135800	5563945	4975	4975	4975	4975	0
296	20241030	135700	5563945	4975	4975	4975	4975	0
297	20241030	135600	5563945	4975	4975	4975	4975	0
298	20241030	135500	5563945	4975	4975	4975	4975	0
299	20241030	135400	5563945	4975	4975	4975	4975	0
300	20241030	135300	5563945	4975	4975	4975	4975	0
301	20241030	135200	5563945	4975	4975	4975	4975	0
302	20241030	135100	5563945	4975	4975	4975	4975	0
303	20241030	135000	5563945	4975	4975	4975	4975	0
304	20241030	134900	5563945	4975	4975	4975	4975	0
305	20241030	134800	5563945	4975	4975	4975	4975	50
306	20241030	134700	5315195	4985	4985	4985	4985	0
307	20241030	134600	5315195	4985	4985	4985	4985	0
308	20241030	134500	5315195	4985	4985	4985	4985	0
309	20241030	134400	5315195	4985	4985	4985	4985	0
310	20241030	134300	5315195	4985	4985	4985	4985	0
311	20241030	134200	5315195	4985	4985	4985	4985	0
312	20241030	134100	5315195	4985	4985	4985	4985	0
313	20241030	134000	5315195	4985	4985	4985	4985	0
314	20241030	133900	5315195	4985	4985	4985	4985	0
315	20241030	133800	5315195	4985	4985	4985	4985	0
316	20241030	133700	5315195	4985	4985	4985	4985	0
317	20241030	133600	5315195	4985	4985	4985	4985	0
318	20241030	133500	5315195	4985	4985	4985	4985	0
319	20241030	133400	5315195	4985	4985	4985	4985	0
320	20241030	133300	5315195	4985	4985	4985	4985	0
321	20241030	133200	5315195	4985	4985	4985	4985	0
322	20241030	133100	5315195	4985	4985	4985	4985	0
323	20241030	133000	5315195	4985	4985	4985	4985	0
324	20241030	132900	5315195	4985	4985	4985	4985	0
325	20241030	132800	5315195	4985	4985	4985	4985	0
326	20241030	132700	5315195	4985	4985	4985	4985	0
327	20241030	132600	5315195	4985	4985	4985	4985	0
328	20241030	132500	5315195	4985	4985	4985	4985	0
329	20241030	132400	5315195	4985	4985	4985	4985	0
330	20241030	132300	5315195	4985	4985	4985	4985	0
331	20241030	132200	5315195	4985	4985	4985	4985	0
332	20241030	132100	5315195	4985	4985	4985	4985	0
333	20241030	132000	5315195	4985	4985	4985	4985	0
334	20241030	131900	5315195	4985	4985	4985	4985	0
335	20241030	131800	5315195	4985	4985	4985	4985	0
336	20241030	131700	5315195	4985	4985	4985	4985	0
337	20241030	131600	5315195	4985	4985	4985	4985	0
338	20241030	131500	5315195	4985	4985	4985	4985	0
339	20241030	131400	5315195	4985	4985	4985	4985	0
340	20241030	131300	5315195	4985	4985	4985	4985	0
341	20241030	131200	5315195	4985	4985	4985	4985	0
342	20241030	131100	5315195	4985	4985	4985	4985	0
343	20241030	131000	5315195	4985	4985	4985	4985	0
344	20241030	130900	5315195	4985	4985	4985	4985	0
345	20241030	130800	5315195	4985	4985	4985	4985	0
346	20241030	130700	5315195	4985	4985	4985	4985	0
347	20241030	130600	5315195	4985	4985	4985	4985	0
348	20241030	130500	5315195	4985	4985	4985	4985	0
349	20241030	130400	5315195	4985	4985	4985	4985	0
350	20241030	130300	5315195	4985	4985	4985	4985	0
351	20241030	130200	5315195	4985	4985	4985	4985	0
352	20241030	130100	5315195	4985	4985	4985	4985	0
353	20241030	130000	5315195	4985	4985	4985	4985	0
354	20241030	125900	5315195	4985	4985	4985	4985	0
355	20241030	125800	5315195	4985	4985	4985	4985	0
356	20241030	125700	5315195	4985	4985	4985	4985	0
357	20241030	125600	5315195	4985	4985	4985	4985	0
358	20241030	125500	5315195	4985	4985	4985	4985	0
359	20241030	125400	5315195	4985	4985	4985	4985	0
360	20241030	125300	5315195	4985	4985	4985	4985	0
361	20241030	125200	5315195	4985	4985	4985	4985	0
362	20241030	125100	5315195	4985	4985	4985	4985	0
363	20241030	125000	5315195	4985	4985	4985	4985	0
364	20241030	124900	5315195	4985	4985	4985	4985	0
365	20241030	124800	5315195	4985	4985	4985	4985	0
366	20241030	124700	5315195	4985	4985	4985	4985	0
367	20241030	124600	5315195	4985	4985	4985	4985	0
368	20241030	124500	5315195	4985	4985	4985	4985	0
369	20241030	124400	5315195	4985	4985	4985	4985	0
370	20241030	124300	5315195	4985	4985	4985	4985	9
371	20241030	124200	5270330	4985	4985	4985	4985	0
372	20241030	124100	5270330	4985	4985	4985	4985	0
373	20241030	124000	5270330	4985	4985	4985	4985	0
374	20241030	123900	5270330	4985	4985	4985	4985	0
375	20241030	123800	5270330	4985	4985	4985	4985	0
376	20241030	123700	5270330	4985	4985	4985	4985	0
377	20241030	123600	5270330	4985	4985	4985	4985	0
378	20241030	123500	5270330	4985	4985	4985	4985	0
379	20241030	123400	5270330	4985	4985	4985	4985	0
380	20241030	123300	5270330	4985	4985	4985	4985	1
381	20241030	123200	5265345	4975	4975	4975	4975	40
382	20241030	123100	5066345	4985	4985	4985	4985	0
383	20241030	123000	5066345	4985	4985	4985	4985	0
384	20241030	122900	5066345	4985	4985	4985	4985	0
385	20241030	122800	5066345	4985	4985	4985	4985	0
386	20241030	122700	5066345	4985	4985	4985	4985	0
387	20241030	122600	5066345	4985	4985	4985	4985	0
388	20241030	122500	5066345	4985	4985	4985	4985	0
389	20241030	122400	5066345	4985	4985	4985	4985	0
390	20241030	122300	5066345	4985	4985	4985	4985	0
391	20241030	122200	5066345	4985	4985	4985	4985	0
392	20241030	122100	5066345	4985	4985	4985	4985	0
393	20241030	122000	5066345	4985	4985	4985	4985	0
394	20241030	121900	5066345	4985	4985	4985	4985	0
395	20241030	121800	5066345	4985	4985	4985	4985	0
396	20241030	121700	5066345	4985	4985	4985	4985	0
397	20241030	121600	5066345	4985	4985	4985	4985	0
398	20241030	121500	5066345	4985	4985	4985	4985	0
399	20241030	121400	5066345	4985	4985	4985	4985	0
400	20241030	121300	5066345	4985	4985	4985	4985	0
401	20241030	121200	5066345	4985	4985	4985	4985	1
402	20241030	121100	5061360	4990	4990	4990	4990	0
403	20241030	121000	5061360	4990	4990	4990	4990	0
404	20241030	120900	5061360	4990	4990	4990	4990	0
405	20241030	120800	5061360	4990	4990	4990	4990	0
406	20241030	120700	5061360	4990	4990	4990	4990	0
407	20241030	120600	5061360	4990	4990	4990	4990	0
408	20241030	120500	5061360	4990	4990	4990	4990	0
409	20241030	120400	5061360	4990	4990	4990	4990	0
410	20241030	120300	5061360	4990	4990	4990	4990	0
411	20241030	120200	5061360	4990	4990	4990	4990	0
412	20241030	120100	5061360	4990	4990	4990	4990	0
413	20241030	120000	5061360	4990	4990	4990	4990	0
414	20241030	115900	5061360	4990	4990	4990	4990	0
415	20241030	115800	5061360	4990	4990	4990	4990	0
416	20241030	115700	5061360	4990	4990	4990	4990	0
417	20241030	115600	5061360	4990	4990	4990	4990	0
418	20241030	115500	5061360	4990	4990	4990	4990	0
419	20241030	115400	5061360	4990	4990	4990	4990	0
420	20241030	115300	5061360	4990	4990	4990	4990	0
421	20241030	115200	5061360	4990	4990	4990	4990	0
422	20241030	115100	5061360	4990	4990	4990	4990	0
423	20241030	115000	5061360	4990	4990	4990	4990	0
424	20241030	114900	5061360	4990	4990	4990	4990	0
425	20241030	114800	5061360	4990	4990	4990	4990	0
426	20241030	114700	5061360	4990	4990	4990	4990	0
427	20241030	114600	5061360	4990	4990	4990	4990	1
428	20241030	114500	5056370	4975	4975	4975	4975	2
429	20241030	114400	5046420	4970	4970	4970	4970	0
430	20241030	114300	5046420	4970	4970	4970	4970	0
431	20241030	114200	5046420	4970	4970	4970	4970	0
432	20241030	114100	5046420	4970	4970	4970	4970	0
433	20241030	114000	5046420	4970	4970	4970	4970	0
434	20241030	113900	5046420	4970	4970	4970	4970	0
435	20241030	113800	5046420	4970	4970	4970	4970	0
436	20241030	113700	5046420	4970	4970	4970	4970	0
437	20241030	113600	5046420	4970	4970	4970	4970	0
438	20241030	113500	5046420	4970	4970	4970	4970	0
439	20241030	113400	5046420	4970	4970	4970	4970	0
440	20241030	113300	5046420	4970	4970	4970	4970	0
441	20241030	113200	5046420	4970	4970	4970	4970	0
442	20241030	113100	5046420	4970	4970	4970	4970	0
443	20241030	113000	5046420	4970	4970	4970	4970	0
444	20241030	112900	5046420	4970	4970	4970	4970	0
445	20241030	112800	5046420	4970	4970	4970	4970	0
446	20241030	112700	5046420	4970	4970	4970	4970	0
447	20241030	112600	5046420	4970	4970	4970	4970	0
448	20241030	112500	5046420	4970	4970	4970	4970	0
449	20241030	112400	5046420	4970	4970	4970	4970	0
450	20241030	112300	5046420	4970	4970	4970	4970	1
451	20241030	112200	5041450	4990	4990	4990	4990	0
452	20241030	112100	5041450	4990	4990	4990	4990	0
453	20241030	112000	5041450	4990	4990	4990	4990	0
454	20241030	111900	5041450	4990	4990	4990	4990	0
455	20241030	111800	5041450	4990	4990	4990	4990	0
456	20241030	111700	5041450	4990	4990	4990	4990	0
457	20241030	111600	5041450	4990	4990	4990	4990	51
458	20241030	111500	4786960	4990	4990	4990	4990	0
459	20241030	111400	4786960	4990	4990	4990	4990	0
460	20241030	111300	4786960	4990	4990	4990	4990	0
461	20241030	111200	4786960	4990	4990	4990	4990	0
462	20241030	111100	4786960	4990	4990	4990	4990	0
463	20241030	111000	4786960	4990	4990	4990	4990	20
464	20241030	110900	4687160	4990	4990	4990	4990	0
465	20241030	110800	4687160	4990	4990	4990	4990	0
466	20241030	110700	4687160	4990	4990	4990	4990	0
467	20241030	110600	4687160	4990	4990	4990	4990	0
468	20241030	110500	4687160	4990	4990	4990	4990	1
469	20241030	110400	4682170	4970	4970	4970	4970	0
470	20241030	110300	4682170	4970	4970	4970	4970	0
471	20241030	110200	4682170	4970	4970	4970	4970	0
472	20241030	110100	4682170	4970	4970	4970	4970	0
473	20241030	110000	4682170	4970	4970	4970	4970	0
474	20241030	105900	4682170	4970	4975	4975	4970	284
475	20241030	105800	3270650	4990	4990	4990	4990	31
476	20241030	105700	3115960	4975	4975	4975	4975	0
477	20241030	105600	3115960	4975	4975	4975	4975	0
478	20241030	105500	3115960	4975	4975	4975	4975	32
479	20241030	105400	2956760	4975	4975	4975	4975	0
480	20241030	105300	2956760	4975	4975	4975	4975	0
481	20241030	105200	2956760	4975	4975	4975	4975	0
482	20241030	105100	2956760	4975	4975	4975	4975	0
483	20241030	105000	2956760	4975	4975	4975	4975	0
484	20241030	104900	2956760	4975	4975	4975	4975	0
485	20241030	104800	2956760	4975	4975	4975	4975	0
486	20241030	104700	2956760	4975	4975	4975	4975	0
487	20241030	104600	2956760	4975	4975	4975	4975	0
488	20241030	104500	2956760	4975	4975	4975	4975	0
489	20241030	104400	2956760	4975	4975	4975	4975	0
490	20241030	104300	2956760	4975	4975	4975	4975	0
491	20241030	104200	2956760	4975	4975	4975	4975	0
492	20241030	104100	2956760	4975	4975	4975	4975	0
493	20241030	104000	2956760	4975	4975	4975	4975	0
494	20241030	103900	2956760	4975	4975	4975	4975	0
495	20241030	103800	2956760	4975	4975	4975	4975	0
496	20241030	103700	2956760	4975	4975	4975	4975	0
497	20241030	103600	2956760	4975	4975	4975	4975	0
498	20241030	103500	2956760	4975	4975	4975	4975	0
499	20241030	103400	2956760	4975	4975	4975	4975	0
500	20241030	103300	2956760	4975	4975	4975	4975	0
501	20241030	103200	2956760	4975	4975	4975	4975	29
502	20241030	103100	2812485	4975	4975	4975	4975	33
503	20241030	103000	2648310	4975	4975	4975	4975	165
504	20241030	102900	1827435	4975	4975	4975	4975	0
505	20241030	102800	1827435	4975	4975	4975	4975	0
506	20241030	102700	1827435	4975	4975	4975	4975	0
507	20241030	102600	1827435	4975	4975	4975	4975	0
508	20241030	102500	1827435	4975	4975	4975	4975	1
509	20241030	102400	1822460	4975	4975	4975	4975	0
510	20241030	102300	1822460	4975	4975	4975	4975	0
511	20241030	102200	1822460	4975	4975	4975	4975	0
512	20241030	102100	1822460	4975	4975	4975	4975	0
513	20241030	102000	1822460	4975	4975	4975	4975	0
514	20241030	101900	1822460	4975	4975	4975	4975	0
515	20241030	101800	1822460	4975	4975	4975	4975	0
516	20241030	101700	1822460	4975	4975	4975	4975	0
517	20241030	101600	1822460	4975	4975	4975	4975	0
518	20241030	101500	1822460	4975	4975	4975	4975	0
519	20241030	101400	1822460	4975	4975	4975	4975	0
520	20241030	101300	1822460	4975	4975	4975	4975	50
521	20241030	101200	1573710	4975	4975	4975	4975	0
522	20241030	101100	1573710	4975	4975	4975	4975	0
523	20241030	101000	1573710	4975	4975	4975	4975	0
524	20241030	100900	1573710	4975	4990	4990	4975	2
525	20241030	100800	1563745	4990	4990	4990	4990	1
526	20241030	100700	1558755	4980	4980	4980	4980	1
527	20241030	100600	1553775	4995	4995	4995	4995	0
528	20241030	100500	1553775	4995	4995	4995	4995	1
529	20241030	100400	1548780	4995	4995	4995	4995	0
530	20241030	100300	1548780	4995	4995	4995	4995	1
531	20241030	100200	1543785	4995	4995	4995	4995	0
532	20241030	100100	1543785	4995	4995	4995	4995	0
533	20241030	100000	1543785	4995	4995	4995	4995	0
534	20241030	095900	1543785	4995	4995	4995	4995	0
535	20241030	095800	1543785	4995	4995	4995	4995	0
536	20241030	095700	1543785	4995	4995	4995	4995	0
537	20241030	095600	1543785	4995	4995	4995	4995	0
538	20241030	095500	1543785	4995	4995	4995	4995	0
539	20241030	095400	1543785	4995	4995	4995	4995	0
540	20241030	095300	1543785	4995	4995	4995	4995	0
541	20241030	095200	1543785	4995	4995	4995	4995	0
542	20241030	095100	1543785	4995	4995	4995	4995	0
543	20241030	095000	1543785	4995	4995	4995	4995	0
544	20241030	094900	1543785	4995	4995	4995	4995	0
545	20241030	094800	1543785	4995	4995	4995	4995	0
546	20241030	094700	1543785	4995	4995	4995	4995	0
547	20241030	094600	1543785	4995	4995	4995	4995	0
548	20241030	094500	1543785	4995	4995	4995	4995	148
549	20241030	094400	804525	5000	5000	5000	5000	0
550	20241030	094300	804525	5000	5000	5000	5000	0
551	20241030	094200	804525	5000	5000	5000	5000	0
552	20241030	094100	804525	5000	5000	5000	5000	0
553	20241030	094000	804525	5000	5000	5000	5000	0
554	20241030	093900	804525	5000	5000	5000	5000	0
555	20241030	093800	804525	5000	5000	5000	5000	0
556	20241030	093700	804525	5000	5000	5000	5000	0
557	20241030	093600	804525	5000	5000	5000	5000	0
558	20241030	093500	804525	5000	5000	5000	5000	6
559	20241030	093400	774525	5000	5000	5000	5000	2
560	20241030	093300	764525	5000	5000	5000	5000	1
561	20241030	093200	759525	5000	5000	5000	5000	14
562	20241030	093100	689525	5000	5000	5000	5000	0
563	20241030	093000	689525	5000	5000	5000	5000	0
564	20241030	092900	689525	5000	5000	5000	5000	0
565	20241030	092800	689525	5000	5000	5000	5000	0
566	20241030	092700	689525	5000	5000	5000	5000	0
567	20241030	092600	689525	5000	5000	5000	5000	0
568	20241030	092500	689525	5000	5000	5000	5000	0
569	20241030	092400	689525	5000	5000	5000	5000	0
570	20241030	092300	689525	5000	5000	5000	5000	0
571	20241030	092200	689525	5000	5000	5000	5000	0
572	20241030	092100	689525	5000	5000	5000	5000	0
573	20241030	092000	689525	5000	5000	5000	5000	1
574	20241030	091900	684525	5000	5000	5000	5000	0
575	20241030	091800	684525	5000	5000	5000	5000	0
576	20241030	091700	684525	5000	5000	5000	5000	0
577	20241030	091600	684525	5000	5000	5000	5000	0
578	20241030	091500	684525	5000	5000	5000	5000	0
579	20241030	091400	684525	5000	5000	5000	5000	0
580	20241030	091300	684525	5000	5000	5000	5000	0
581	20241030	091200	684525	5000	5000	5000	5000	9
582	20241030	091100	639525	5000	5000	5000	5000	0
583	20241030	091000	639525	5000	5000	5000	5000	26
584	20241030	090900	509525	5000	5000	5000	5000	0
585	20241030	090800	509525	5000	5000	5000	5000	0
586	20241030	090700	509525	5000	4995	5000	4995	66
587	20241030	090600	179820	4995	4995	4995	4995	0
588	20241030	090500	179820	4995	4995	4995	4995	0
589	20241030	090400	179820	4995	4995	4995	4995	0
590	20241030	090300	179820	4995	4995	4995	4995	13
591	20241030	090200	114885	4995	4995	4995	4995	0
592	20241030	090100	114885	4995	4995	4995	4995	0
593	20241030	090000	114885	4995	4995	4995	4995	23