KissMeData/008250/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185100	94551980	4995	4995	4995	4995	167
3	20241025	185000	94551980	4995	4995	4995	4995	0
4	20241025	184900	94551980	4995	4995	4995	4995	0
5	20241025	184800	94551980	4995	4995	4995	4995	0
6	20241025	184700	94551980	4995	4995	4995	4995	0
7	20241025	184600	94551980	4995	4995	4995	4995	0
8	20241025	184500	94551980	4995	4995	4995	4995	0
9	20241025	184400	94551980	4995	4995	4995	4995	0
10	20241025	184300	94551980	4995	4995	4995	4995	0
11	20241025	184200	94551980	4995	4995	4995	4995	0
12	20241025	184100	94551980	4995	4995	4995	4995	0
13	20241025	184000	94551980	4995	4995	4995	4995	0
14	20241025	183900	94551980	4995	4995	4995	4995	0
15	20241025	183800	94551980	4995	4995	4995	4995	0
16	20241025	183700	94551980	4995	4995	4995	4995	0
17	20241025	183600	94551980	4995	4995	4995	4995	0
18	20241025	183500	94551980	4995	4995	4995	4995	0
19	20241025	183400	94551980	4995	4995	4995	4995	0
20	20241025	183300	94551980	4995	4995	4995	4995	0
21	20241025	183200	94551980	4995	4995	4995	4995	0
22	20241025	183100	94551980	4995	4995	4995	4995	0
23	20241025	183000	94551980	4995	4995	4995	4995	0
24	20241025	182900	94551980	4995	4995	4995	4995	0
25	20241025	182800	94551980	4995	4995	4995	4995	0
26	20241025	182700	94551980	4995	4995	4995	4995	0
27	20241025	182600	94551980	4995	4995	4995	4995	0
28	20241025	182500	94551980	4995	4995	4995	4995	0
29	20241025	182400	94551980	4995	4995	4995	4995	0
30	20241025	182300	94551980	4995	4995	4995	4995	0
31	20241025	182200	94551980	4995	4995	4995	4995	0
32	20241025	182100	94551980	4995	4995	4995	4995	167
33	20241025	182000	94551980	4995	4995	4995	4995	0
34	20241025	181900	94551980	4995	4995	4995	4995	0
35	20241025	181800	94551980	4995	4995	4995	4995	0
36	20241025	181700	94551980	4995	4995	4995	4995	0
37	20241025	181600	94551980	4995	4995	4995	4995	0
38	20241025	181500	94551980	4995	4995	4995	4995	0
39	20241025	181400	94551980	4995	4995	4995	4995	0
40	20241025	181300	94551980	4995	4995	4995	4995	0
41	20241025	181200	94551980	4995	4995	4995	4995	0
42	20241025	181100	94551980	4995	4995	4995	4995	0
43	20241025	181000	94551980	4995	4995	4995	4995	0
44	20241025	180900	94551980	4995	4995	4995	4995	0
45	20241025	180800	94551980	4995	4995	4995	4995	0
46	20241025	180700	94551980	4995	4995	4995	4995	0
47	20241025	180600	94551980	4995	4995	4995	4995	0
48	20241025	180500	94551980	4995	4995	4995	4995	0
49	20241025	180400	94551980	4995	4995	4995	4995	0
50	20241025	180300	94551980	4995	4995	4995	4995	0
51	20241025	180200	94551980	4995	4995	4995	4995	0
52	20241025	180100	94551980	4995	4995	4995	4995	0
53	20241025	180000	94551980	4995	4995	4995	4995	0
54	20241025	175900	94551980	4995	4995	4995	4995	0
55	20241025	175800	94551980	4995	4995	4995	4995	0
56	20241025	175700	94551980	4995	4995	4995	4995	0
57	20241025	175600	94551980	4995	4995	4995	4995	0
58	20241025	175500	94551980	4995	4995	4995	4995	0
59	20241025	175400	94551980	4995	4995	4995	4995	0
60	20241025	175300	94551980	4995	4995	4995	4995	0
61	20241025	175200	94551980	4995	4995	4995	4995	0
62	20241025	175100	94551980	4995	4995	4995	4995	167
63	20241025	175000	94551980	4995	4995	4995	4995	0
64	20241025	174900	94551980	4995	4995	4995	4995	0
65	20241025	174800	94551980	4995	4995	4995	4995	0
66	20241025	174700	94551980	4995	4995	4995	4995	0
67	20241025	174600	94551980	4995	4995	4995	4995	0
68	20241025	174500	94551980	4995	4995	4995	4995	0
69	20241025	174400	94551980	4995	4995	4995	4995	0
70	20241025	174300	94551980	4995	4995	4995	4995	0
71	20241025	174200	94551980	4995	4995	4995	4995	0
72	20241025	174100	94551980	4995	4995	4995	4995	0
73	20241025	174000	94551980	4995	4995	4995	4995	0
74	20241025	173900	94551980	4995	4995	4995	4995	0
75	20241025	173800	94551980	4995	4995	4995	4995	0
76	20241025	173700	94551980	4995	4995	4995	4995	0
77	20241025	173600	94551980	4995	4995	4995	4995	0
78	20241025	173500	94551980	4995	4995	4995	4995	0
79	20241025	173400	94551980	4995	4995	4995	4995	0
80	20241025	173300	94551980	4995	4995	4995	4995	0
81	20241025	173200	94551980	4995	4995	4995	4995	0
82	20241025	173100	94551980	4995	4995	4995	4995	0
83	20241025	173000	94551980	4995	4995	4995	4995	0
84	20241025	172900	94551980	4995	4995	4995	4995	0
85	20241025	172800	94551980	4995	4995	4995	4995	0
86	20241025	172700	94551980	4995	4995	4995	4995	0
87	20241025	172600	94551980	4995	4995	4995	4995	0
88	20241025	172500	94551980	4995	4995	4995	4995	0
89	20241025	172400	94551980	4995	4995	4995	4995	0
90	20241025	172300	94551980	4995	4995	4995	4995	0
91	20241025	172200	94551980	4995	4995	4995	4995	0
92	20241025	172100	94551980	4995	4995	4995	4995	167
93	20241025	172000	94551980	4995	4995	4995	4995	0
94	20241025	171900	94551980	4995	4995	4995	4995	0
95	20241025	171800	94551980	4995	4995	4995	4995	0
96	20241025	171700	94551980	4995	4995	4995	4995	0
97	20241025	171600	94551980	4995	4995	4995	4995	0
98	20241025	171500	94551980	4995	4995	4995	4995	0
99	20241025	171400	94551980	4995	4995	4995	4995	0
100	20241025	171300	94551980	4995	4995	4995	4995	0
101	20241025	171200	94551980	4995	4995	4995	4995	0
102	20241025	171100	94551980	4995	4995	4995	4995	0
103	20241025	171000	94551980	4995	4995	4995	4995	0
104	20241025	170900	94551980	4995	4995	4995	4995	0
105	20241025	170800	94551980	4995	4995	4995	4995	0
106	20241025	170700	94551980	4995	4995	4995	4995	0
107	20241025	170600	94551980	4995	4995	4995	4995	0
108	20241025	170500	94551980	4995	4995	4995	4995	0
109	20241025	170400	94551980	4995	4995	4995	4995	0
110	20241025	170300	94551980	4995	4995	4995	4995	0
111	20241025	170200	94551980	4995	4995	4995	4995	0
112	20241025	170100	94551980	4995	4995	4995	4995	0
113	20241025	170000	94551980	4995	4995	4995	4995	0
114	20241025	165900	94551980	4995	4995	4995	4995	0
115	20241025	165800	94551980	4995	4995	4995	4995	0
116	20241025	165700	94551980	4995	4995	4995	4995	0
117	20241025	165600	94551980	4995	4995	4995	4995	0
118	20241025	165500	94551980	4995	4995	4995	4995	0
119	20241025	165400	94551980	4995	4995	4995	4995	0
120	20241025	165300	94551980	4995	4995	4995	4995	0
121	20241025	165200	94551980	4995	4995	4995	4995	0
122	20241025	165100	94551980	4995	4995	4995	4995	167
123	20241025	165000	94551980	4995	4995	4995	4995	0
124	20241025	164900	94551980	4995	4995	4995	4995	0
125	20241025	164800	94551980	4995	4995	4995	4995	0
126	20241025	164700	94551980	4995	4995	4995	4995	0
127	20241025	164600	94551980	4995	4995	4995	4995	0
128	20241025	164500	94551980	4995	4995	4995	4995	0
129	20241025	164400	94551980	4995	4995	4995	4995	0
130	20241025	164300	94551980	4995	4995	4995	4995	0
131	20241025	164200	94551980	4995	4995	4995	4995	0
132	20241025	164100	94551980	4995	4995	4995	4995	0
133	20241025	164000	94551980	4995	4995	4995	4995	0
134	20241025	163900	94551980	4995	4995	4995	4995	0
135	20241025	163800	94551980	4995	4995	4995	4995	0
136	20241025	163700	94551980	4995	4995	4995	4995	0
137	20241025	163600	94551980	4995	4995	4995	4995	0
138	20241025	163500	94551980	4995	4995	4995	4995	0
139	20241025	163400	94551980	4995	4995	4995	4995	0
140	20241025	163300	94551980	4995	4995	4995	4995	0
141	20241025	163200	94551980	4995	4995	4995	4995	0
142	20241025	163100	94551980	4995	4995	4995	4995	0
143	20241025	163000	94551980	4995	4995	4995	4995	0
144	20241025	162900	94551980	4995	4995	4995	4995	0
145	20241025	162800	94551980	4995	4995	4995	4995	0
146	20241025	162700	94551980	4995	4995	4995	4995	0
147	20241025	162600	94551980	4995	4995	4995	4995	0
148	20241025	162500	94551980	4995	4995	4995	4995	0
149	20241025	162400	94551980	4995	4995	4995	4995	0
150	20241025	162300	94551980	4995	4995	4995	4995	0
151	20241025	162200	94551980	4995	4995	4995	4995	0
152	20241025	162100	94551980	4995	4995	4995	4995	167
153	20241025	162000	94551980	4995	4995	4995	4995	0
154	20241025	161900	94551980	4995	4995	4995	4995	0
155	20241025	161800	94551980	4995	4995	4995	4995	0
156	20241025	161700	94551980	4995	4995	4995	4995	0
157	20241025	161600	94551980	4995	4995	4995	4995	0
158	20241025	161500	94551980	4995	4995	4995	4995	0
159	20241025	161400	94551980	4995	4995	4995	4995	0
160	20241025	161300	94551980	4995	4995	4995	4995	0
161	20241025	161200	94551980	4995	4995	4995	4995	0
162	20241025	161100	94551980	4995	4995	4995	4995	0
163	20241025	161000	94551980	4995	4995	4995	4995	0
164	20241025	160900	94551980	4995	4995	4995	4995	0
165	20241025	160800	94551980	4995	4995	4995	4995	0
166	20241025	160700	94551980	4995	4995	4995	4995	0
167	20241025	160600	94551980	4995	4995	4995	4995	0
168	20241025	160500	94551980	4995	4995	4995	4995	0
169	20241025	160400	94551980	4995	4995	4995	4995	0
170	20241025	160300	94551980	4995	4995	4995	4995	0
171	20241025	160200	94551980	4995	4995	4995	4995	0
172	20241025	160100	94551980	4995	4995	4995	4995	0
173	20241025	160000	94551980	4995	4995	4995	4995	0
174	20241025	155900	94551980	4995	4995	4995	4995	0
175	20241025	155800	94551980	4995	4995	4995	4995	0
176	20241025	155700	94551980	4995	4995	4995	4995	0
177	20241025	155600	94551980	4995	4995	4995	4995	0
178	20241025	155500	94551980	4995	4995	4995	4995	0
179	20241025	155400	94551980	4995	4995	4995	4995	0
180	20241025	155300	94551980	4995	4995	4995	4995	0
181	20241025	155200	94551980	4995	4995	4995	4995	0
182	20241025	155100	94551980	4995	4995	4995	4995	167
183	20241025	155000	94551980	4995	4995	4995	4995	0
184	20241025	154900	94551980	4995	4995	4995	4995	0
185	20241025	154800	94551980	4995	4995	4995	4995	0
186	20241025	154700	94551980	4995	4995	4995	4995	0
187	20241025	154600	94551980	4995	4995	4995	4995	0
188	20241025	154500	94551980	4995	4995	4995	4995	0
189	20241025	154400	94551980	4995	4995	4995	4995	0
190	20241025	154300	94551980	4995	4995	4995	4995	0
191	20241025	154200	94551980	4995	4995	4995	4995	0
192	20241025	154100	94551980	4995	4995	4995	4995	0
193	20241025	154000	94551980	4995	4995	4995	4995	0
194	20241025	153900	94551980	4995	4995	4995	4995	0
195	20241025	153800	94551980	4995	4995	4995	4995	0
196	20241025	153700	94551980	4995	4995	4995	4995	0
197	20241025	153600	94551980	4995	4995	4995	4995	0
198	20241025	153500	94551980	4995	4995	4995	4995	0
199	20241025	153400	94551980	4995	4995	4995	4995	0
200	20241025	153300	94551980	4995	4995	4995	4995	0
201	20241025	153200	94551980	4995	4995	4995	4995	0
202	20241025	153100	94551980	4995	4995	4995	4995	0
203	20241025	153000	94551980	4995	4995	4995	4995	167
204	20241025	152900	93717815	5010	5010	5010	5010	0
205	20241025	152800	93717815	5010	5010	5010	5010	0
206	20241025	152700	93717815	5010	5010	5010	5010	0
207	20241025	152600	93717815	5010	5010	5010	5010	0
208	20241025	152500	93717815	5010	5010	5010	5010	0
209	20241025	152400	93717815	5010	5010	5010	5010	0
210	20241025	152300	93717815	5010	5010	5010	5010	0
211	20241025	152200	93717815	5010	5010	5010	5010	0
212	20241025	152100	93717815	5010	5010	5010	5010	0
213	20241025	152000	93717815	5010	5010	5010	5010	0
214	20241025	151900	93717815	5010	5010	5010	5010	0
215	20241025	151800	93717815	5010	5010	5010	5010	0
216	20241025	151700	93717815	5010	5010	5010	5010	0
217	20241025	151600	93717815	5010	5010	5010	5010	0
218	20241025	151500	93717815	5010	5010	5010	5010	0
219	20241025	151400	93717815	5010	5010	5010	5010	0
220	20241025	151300	93717815	5010	5010	5010	5010	0
221	20241025	151200	93717815	5010	5010	5010	5010	0
222	20241025	151100	93717815	5010	5010	5010	5010	0
223	20241025	151000	93717815	5010	5010	5010	5010	0
224	20241025	150900	93717815	5010	5010	5010	5010	0
225	20241025	150800	93717815	5010	5010	5010	5010	0
226	20241025	150700	93717815	5010	5010	5010	5010	0
227	20241025	150600	93717815	5010	5010	5010	5010	0
228	20241025	150500	93717815	5010	5010	5010	5010	0
229	20241025	150400	93717815	5010	5010	5010	5010	0
230	20241025	150300	93717815	5010	5010	5010	5010	0
231	20241025	150200	93717815	5010	5010	5010	5010	0
232	20241025	150100	93717815	5010	5010	5010	5010	0
233	20241025	150000	93717815	5010	5010	5010	5010	0
234	20241025	145900	93717815	5010	5010	5010	5010	0
235	20241025	145800	93717815	5010	5010	5010	5010	0
236	20241025	145700	93717815	5010	5010	5010	5010	0
237	20241025	145600	93717815	5010	5010	5010	5010	0
238	20241025	145500	93717815	5010	5010	5010	5010	0
239	20241025	145400	93717815	5010	5010	5010	5010	1
240	20241025	145300	93712805	5010	5010	5010	5010	0
241	20241025	145200	93712805	5010	5010	5010	5010	0
242	20241025	145100	93712805	5010	5010	5010	5010	0
243	20241025	145000	93712805	5010	5010	5010	5010	120
244	20241025	144900	93111605	5010	5010	5010	5010	0
245	20241025	144800	93111605	5010	5010	5010	5010	111
246	20241025	144700	92555495	5020	5020	5020	5020	0
247	20241025	144600	92555495	5020	5020	5020	5020	0
248	20241025	144500	92555495	5020	5020	5020	5020	0
249	20241025	144400	92555495	5020	5020	5020	5020	0
250	20241025	144300	92555495	5020	5020	5020	5020	0
251	20241025	144200	92555495	5020	5020	5020	5020	0
252	20241025	144100	92555495	5020	5020	5020	5020	0
253	20241025	144000	92555495	5020	5020	5020	5020	0
254	20241025	143900	92555495	5020	5020	5020	5020	0
255	20241025	143800	92555495	5020	5020	5020	5020	0
256	20241025	143700	92555495	5020	5020	5020	5020	0
257	20241025	143600	92555495	5020	5020	5020	5020	0
258	20241025	143500	92555495	5020	5020	5020	5020	29
259	20241025	143400	92409915	5020	5020	5020	5020	36
260	20241025	143300	92229195	5040	5040	5040	5040	0
261	20241025	143200	92229195	5040	5040	5040	5040	0
262	20241025	143100	92229195	5040	5040	5040	5040	0
263	20241025	143000	92229195	5040	5040	5040	5040	10
264	20241025	142900	92178795	5040	5040	5040	5040	35
265	20241025	142800	92002395	5040	5040	5040	5040	0
266	20241025	142700	92002395	5040	5040	5040	5040	203
267	20241025	142600	90979275	5040	5040	5040	5040	0
268	20241025	142500	90979275	5040	5020	5040	5020	70
269	20241025	142400	90627755	5010	5000	5010	5000	1977
270	20241025	142300	80725075	5000	5000	5000	5000	12
271	20241025	142200	80665075	4995	4995	4995	4995	100
272	20241025	142100	80165575	4995	4995	4995	4995	265
273	20241025	142000	78841900	4995	4995	4995	4995	0
274	20241025	141900	78841900	4995	4995	4995	4995	10
275	20241025	141800	78791950	4980	4980	4980	4980	0
276	20241025	141700	78791950	4980	4980	4980	4980	0
277	20241025	141600	78791950	4980	4980	4980	4980	0
278	20241025	141500	78791950	4980	4980	4980	4980	0
279	20241025	141400	78791950	4980	4980	4980	4980	5
280	20241025	141300	78767050	4975	4975	4975	4975	0
281	20241025	141200	78767050	4975	4980	4980	4975	2130
282	20241025	141100	68165195	4985	4985	4985	4985	10
283	20241025	141000	68115345	4990	4990	4990	4990	0
284	20241025	140900	68115345	4990	4990	4990	4990	0
285	20241025	140800	68115345	4990	4990	4990	4990	0
286	20241025	140700	68115345	4990	4990	4990	4990	0
287	20241025	140600	68115345	4990	4990	4990	4990	0
288	20241025	140500	68115345	4990	4990	4990	4990	0
289	20241025	140400	68115345	4990	4990	4990	4990	0
290	20241025	140300	68115345	4990	4990	4990	4990	0
291	20241025	140200	68115345	4990	4990	4990	4990	0
292	20241025	140100	68115345	4990	4990	4990	4990	0
293	20241025	140000	68115345	4990	4990	4990	4990	0
294	20241025	135900	68115345	4990	4990	4990	4990	0
295	20241025	135800	68115345	4990	4990	4990	4990	0
296	20241025	135700	68115345	4990	4990	4990	4990	135
297	20241025	135600	67441695	5000	5000	5000	5000	0
298	20241025	135500	67441695	5000	5000	5000	5000	9
299	20241025	135400	67396695	4990	4990	4990	4990	0
300	20241025	135300	67396695	4990	4990	4990	4990	0
301	20241025	135200	67396695	4990	4990	4990	4990	0
302	20241025	135100	67396695	4990	4990	4990	4990	0
303	20241025	135000	67396695	4990	4990	4990	4990	0
304	20241025	134900	67396695	4990	4990	4990	4990	0
305	20241025	134800	67396695	4990	4990	4990	4990	0
306	20241025	134700	67396695	4990	4990	4990	4990	0
307	20241025	134600	67396695	4990	4990	4990	4990	0
308	20241025	134500	67396695	4990	4990	4990	4990	0
309	20241025	134400	67396695	4990	4990	4990	4990	0
310	20241025	134300	67396695	4990	4990	4990	4990	0
311	20241025	134200	67396695	4990	4990	4990	4990	0
312	20241025	134100	67396695	4990	4990	4990	4990	0
313	20241025	134000	67396695	4990	4990	4990	4990	0
314	20241025	133900	67396695	4990	4990	4990	4990	0
315	20241025	133800	67396695	4990	4990	4990	4990	1
316	20241025	133700	67391705	4990	4990	4990	4990	0
317	20241025	133600	67391705	4990	4990	4990	4990	0
318	20241025	133500	67391705	4990	4990	4990	4990	0
319	20241025	133400	67391705	4990	4990	4990	4990	0
320	20241025	133300	67391705	4990	4990	4990	4990	0
321	20241025	133200	67391705	4990	4990	4990	4990	0
322	20241025	133100	67391705	4990	4990	4990	4990	0
323	20241025	133000	67391705	4990	4990	4990	4990	0
324	20241025	132900	67391705	4990	4990	4990	4990	0
325	20241025	132800	67391705	4990	4990	4990	4990	0
326	20241025	132700	67391705	4990	4990	4990	4990	0
327	20241025	132600	67391705	4990	4990	4990	4990	0
328	20241025	132500	67391705	4990	4990	4990	4990	0
329	20241025	132400	67391705	4990	4990	4990	4990	0
330	20241025	132300	67391705	4990	4990	4990	4990	0
331	20241025	132200	67391705	4990	4990	4990	4990	0
332	20241025	132100	67391705	4990	4990	4990	4990	0
333	20241025	132000	67391705	4990	4990	4990	4990	0
334	20241025	131900	67391705	4990	4990	4990	4990	0
335	20241025	131800	67391705	4990	4990	4990	4990	0
336	20241025	131700	67391705	4990	4990	4990	4990	0
337	20241025	131600	67391705	4990	4990	4990	4990	0
338	20241025	131500	67391705	4990	4990	4990	4990	0
339	20241025	131400	67391705	4990	4990	4990	4990	0
340	20241025	131300	67391705	4990	5000	5000	4990	2
341	20241025	131200	67381715	5000	5000	5000	5000	0
342	20241025	131100	67381715	5000	5000	5000	5000	0
343	20241025	131000	67381715	5000	5000	5000	5000	0
344	20241025	130900	67381715	5000	5000	5000	5000	0
345	20241025	130800	67381715	5000	5000	5000	5000	0
346	20241025	130700	67381715	5000	5000	5000	5000	0
347	20241025	130600	67381715	5000	5000	5000	5000	0
348	20241025	130500	67381715	5000	5000	5000	5000	0
349	20241025	130400	67381715	5000	5000	5000	5000	0
350	20241025	130300	67381715	5000	5000	5000	5000	0
351	20241025	130200	67381715	5000	5000	5000	5000	0
352	20241025	130100	67381715	5000	5000	5000	5000	0
353	20241025	130000	67381715	5000	5000	5000	5000	0
354	20241025	125900	67381715	5000	5000	5000	5000	0
355	20241025	125800	67381715	5000	5000	5000	5000	0
356	20241025	125700	67381715	5000	5000	5000	5000	0
357	20241025	125600	67381715	5000	5000	5000	5000	0
358	20241025	125500	67381715	5000	5000	5000	5000	0
359	20241025	125400	67381715	5000	5000	5000	5000	0
360	20241025	125300	67381715	5000	5000	5000	5000	0
361	20241025	125200	67381715	5000	5000	5000	5000	2
362	20241025	125100	67371715	4975	4975	4975	4975	0
363	20241025	125000	67371715	4975	4975	4975	4975	0
364	20241025	124900	67371715	4975	4975	4975	4975	0
365	20241025	124800	67371715	4975	4975	4975	4975	0
366	20241025	124700	67371715	4975	4975	4975	4975	0
367	20241025	124600	67371715	4975	4975	4975	4975	0
368	20241025	124500	67371715	4975	4975	4975	4975	0
369	20241025	124400	67371715	4975	4975	4975	4975	0
370	20241025	124300	67371715	4975	4975	4975	4975	0
371	20241025	124200	67371715	4975	4985	4985	4975	3000
372	20241025	124100	52441410	4980	4980	4980	4980	0
373	20241025	124000	52441410	4980	4980	4980	4980	0
374	20241025	123900	52441410	4980	4980	4980	4980	0
375	20241025	123800	52441410	4980	4980	4980	4980	0
376	20241025	123700	52441410	4980	4980	4980	4980	0
377	20241025	123600	52441410	4980	4980	4980	4980	0
378	20241025	123500	52441410	4980	4980	4980	4980	0
379	20241025	123400	52441410	4980	4980	4980	4980	0
380	20241025	123300	52441410	4980	4990	4990	4980	141
381	20241025	123200	51738710	4985	4985	4985	4985	0
382	20241025	123100	51738710	4985	4985	4985	4985	12
383	20241025	123000	51678890	4985	4995	4995	4985	4516
384	20241025	122900	29162630	5000	5000	5000	5000	48
385	20241025	122800	28922630	5010	5010	5010	5010	0
386	20241025	122700	28922630	5010	5010	5010	5010	0
387	20241025	122600	28922630	5010	5010	5010	5010	0
388	20241025	122500	28922630	5010	5010	5010	5010	0
389	20241025	122400	28922630	5010	5010	5010	5010	0
390	20241025	122300	28922630	5010	5010	5010	5010	0
391	20241025	122200	28922630	5010	5010	5010	5010	0
392	20241025	122100	28922630	5010	5010	5010	5010	0
393	20241025	122000	28922630	5010	5010	5010	5010	1
394	20241025	121900	28917620	5000	5000	5000	5000	0
395	20241025	121800	28917620	5000	5000	5000	5000	0
396	20241025	121700	28917620	5000	5000	5000	5000	0
397	20241025	121600	28917620	5000	5000	5000	5000	0
398	20241025	121500	28917620	5000	5000	5000	5000	0
399	20241025	121400	28917620	5000	5000	5000	5000	0
400	20241025	121300	28917620	5000	5000	5000	5000	0
401	20241025	121200	28917620	5000	5000	5000	5000	0
402	20241025	121100	28917620	5000	5000	5000	5000	0
403	20241025	121000	28917620	5000	5000	5000	5000	0
404	20241025	120900	28917620	5000	5000	5000	5000	0
405	20241025	120800	28917620	5000	5000	5000	5000	0
406	20241025	120700	28917620	5000	5000	5000	5000	0
407	20241025	120600	28917620	5000	5000	5000	5000	0
408	20241025	120500	28917620	5000	5000	5000	5000	0
409	20241025	120400	28917620	5000	5000	5000	5000	0
410	20241025	120300	28917620	5000	5000	5000	5000	0
411	20241025	120200	28917620	5000	5000	5000	5000	0
412	20241025	120100	28917620	5000	5000	5000	5000	0
413	20241025	120000	28917620	5000	5000	5000	5000	0
414	20241025	115900	28917620	5000	5000	5000	5000	0
415	20241025	115800	28917620	5000	5000	5000	5000	0
416	20241025	115700	28917620	5000	5000	5000	5000	0
417	20241025	115600	28917620	5000	5000	5000	5000	0
418	20241025	115500	28917620	5000	5000	5000	5000	1
419	20241025	115400	28912620	5000	5000	5000	5000	0
420	20241025	115300	28912620	5000	5000	5000	5000	0
421	20241025	115200	28912620	5000	5000	5000	5000	0
422	20241025	115100	28912620	5000	5000	5000	5000	0
423	20241025	115000	28912620	5000	5000	5000	5000	0
424	20241025	114900	28912620	5000	5000	5000	5000	2
425	20241025	114800	28902620	5000	5000	5000	5000	0
426	20241025	114700	28902620	5000	5000	5000	5000	4
427	20241025	114600	28882620	5010	5010	5010	5010	0
428	20241025	114500	28882620	5010	5010	5010	5010	0
429	20241025	114400	28882620	5010	5010	5010	5010	0
430	20241025	114300	28882620	5010	5010	5010	5010	0
431	20241025	114200	28882620	5010	5010	5010	5010	0
432	20241025	114100	28882620	5010	5010	5010	5010	0
433	20241025	114000	28882620	5010	5010	5010	5010	0
434	20241025	113900	28882620	5010	5010	5010	5010	0
435	20241025	113800	28882620	5010	5010	5010	5010	0
436	20241025	113700	28882620	5010	5010	5010	5010	0
437	20241025	113600	28882620	5010	5010	5010	5010	0
438	20241025	113500	28882620	5010	5010	5010	5010	0
439	20241025	113400	28882620	5010	5010	5010	5010	4
440	20241025	113300	28862580	5010	5010	5010	5010	0
441	20241025	113200	28862580	5010	5010	5010	5010	0
442	20241025	113100	28862580	5010	5010	5010	5010	0
443	20241025	113000	28862580	5010	5010	5010	5010	0
444	20241025	112900	28862580	5010	5010	5010	5010	0
445	20241025	112800	28862580	5010	5010	5010	5010	0
446	20241025	112700	28862580	5010	5010	5010	5010	0
447	20241025	112600	28862580	5010	5010	5010	5010	0
448	20241025	112500	28862580	5010	5010	5010	5010	0
449	20241025	112400	28862580	5010	5010	5010	5010	0
450	20241025	112300	28862580	5010	5010	5010	5010	0
451	20241025	112200	28862580	5010	5010	5010	5010	0
452	20241025	112100	28862580	5010	5010	5010	5010	0
453	20241025	112000	28862580	5010	5010	5010	5010	0
454	20241025	111900	28862580	5010	5010	5010	5010	0
455	20241025	111800	28862580	5010	5010	5010	5010	0
456	20241025	111700	28862580	5010	5010	5010	5010	0
457	20241025	111600	28862580	5010	5010	5010	5010	1
458	20241025	111500	28857570	5010	5010	5010	5010	0
459	20241025	111400	28857570	5010	5010	5010	5010	0
460	20241025	111300	28857570	5010	5010	5010	5010	0
461	20241025	111200	28857570	5010	5010	5010	5010	0
462	20241025	111100	28857570	5010	5010	5010	5010	0
463	20241025	111000	28857570	5010	5010	5010	5010	0
464	20241025	110900	28857570	5010	5010	5010	5010	20
465	20241025	110800	28757370	4985	4985	4985	4985	0
466	20241025	110700	28757370	4985	4985	4985	4985	0
467	20241025	110600	28757370	4985	4985	4985	4985	0
468	20241025	110500	28757370	4985	4985	4985	4985	0
469	20241025	110400	28757370	4985	4985	4985	4985	104
470	20241025	110300	28238930	4990	4990	4990	4990	0
471	20241025	110200	28238930	4990	4990	4990	4990	0
472	20241025	110100	28238930	4990	4990	4990	4990	0
473	20241025	110000	28238930	4990	4990	4990	4990	0
474	20241025	105900	28238930	4990	4990	4990	4990	0
475	20241025	105800	28238930	4990	4990	4990	4990	0
476	20241025	105700	28238930	4990	4995	4995	4990	1737
477	20241025	105600	19571280	4995	4995	4995	4995	400
478	20241025	105500	17573280	5000	5000	5000	5000	240
479	20241025	105400	16373280	5020	5020	5020	5020	0
480	20241025	105300	16373280	5020	5020	5020	5020	0
481	20241025	105200	16373280	5020	5020	5020	5020	0
482	20241025	105100	16373280	5020	5020	5020	5020	0
483	20241025	105000	16373280	5020	5020	5020	5020	14
484	20241025	104900	16303000	5000	5000	5000	5000	0
485	20241025	104800	16303000	5000	5000	5000	5000	0
486	20241025	104700	16303000	5000	5000	5000	5000	0
487	20241025	104600	16303000	5000	5000	5000	5000	0
488	20241025	104500	16303000	5000	5000	5000	5000	0
489	20241025	104400	16303000	5000	5000	5000	5000	0
490	20241025	104300	16303000	5000	5020	5020	5000	1104
491	20241025	104200	10782110	5020	5020	5020	5020	6
492	20241025	104100	10751990	5020	5020	5020	5020	0
493	20241025	104000	10751990	5020	5020	5020	5020	0
494	20241025	103900	10751990	5020	5020	5020	5020	0
495	20241025	103800	10751990	5020	5020	5020	5020	0
496	20241025	103700	10751990	5020	5020	5020	5020	0
497	20241025	103600	10751990	5020	5020	5020	5020	2
498	20241025	103500	10741950	5020	5030	5030	5020	48
499	20241025	103400	10500910	5020	5020	5020	5020	2
500	20241025	103300	10490870	5030	5030	5030	5030	0
501	20241025	103200	10490870	5030	5030	5030	5030	0
502	20241025	103100	10490870	5030	5030	5030	5030	0
503	20241025	103000	10490870	5030	5030	5030	5030	0
504	20241025	102900	10490870	5030	5030	5030	5030	1
505	20241025	102800	10485840	5030	5030	5030	5030	0
506	20241025	102700	10485840	5030	5030	5030	5030	0
507	20241025	102600	10485840	5030	5030	5030	5030	0
508	20241025	102500	10485840	5030	5030	5030	5030	20
509	20241025	102400	10385240	5040	5040	5040	5040	0
510	20241025	102300	10385240	5040	5040	5040	5040	0
511	20241025	102200	10385240	5040	5040	5040	5040	0
512	20241025	102100	10385240	5040	5040	5040	5040	0
513	20241025	102000	10385240	5040	5040	5040	5040	0
514	20241025	101900	10385240	5040	5040	5040	5040	0
515	20241025	101800	10385240	5040	5040	5040	5040	0
516	20241025	101700	10385240	5040	5040	5040	5040	0
517	20241025	101600	10385240	5040	5040	5040	5040	0
518	20241025	101500	10385240	5040	5040	5040	5040	0
519	20241025	101400	10385240	5040	5040	5040	5040	0
520	20241025	101300	10385240	5040	5040	5040	5040	0
521	20241025	101200	10385240	5040	5040	5040	5040	0
522	20241025	101100	10385240	5040	5040	5040	5040	0
523	20241025	101000	10385240	5040	5040	5040	5040	0
524	20241025	100900	10385240	5040	5040	5040	5040	0
525	20241025	100800	10385240	5040	5040	5040	5040	0
526	20241025	100700	10385240	5040	5040	5040	5040	0
527	20241025	100600	10385240	5040	5040	5040	5040	1
528	20241025	100500	10380200	5030	5030	5030	5030	0
529	20241025	100400	10380200	5030	5030	5030	5030	0
530	20241025	100300	10380200	5030	5030	5030	5030	0
531	20241025	100200	10380200	5030	5030	5030	5030	4
532	20241025	100100	10360080	5050	5050	5050	5050	0
533	20241025	100000	10360080	5050	5050	5050	5050	0
534	20241025	095900	10360080	5050	5050	5050	5050	0
535	20241025	095800	10360080	5050	5050	5050	5050	43
536	20241025	095700	10142930	5030	5030	5030	5030	0
537	20241025	095600	10142930	5030	5030	5030	5030	0
538	20241025	095500	10142930	5030	5030	5030	5030	0
539	20241025	095400	10142930	5030	5030	5030	5030	0
540	20241025	095300	10142930	5030	5030	5030	5030	0
541	20241025	095200	10142930	5030	5030	5030	5030	1644
542	20241025	095100	1873610	5030	5030	5030	5030	0
543	20241025	095000	1873610	5030	5030	5030	5030	0
544	20241025	094900	1873610	5030	5030	5030	5030	0
545	20241025	094800	1873610	5030	5030	5030	5030	0
546	20241025	094700	1873610	5030	5030	5030	5030	0
547	20241025	094600	1873610	5030	5030	5030	5030	0
548	20241025	094500	1873610	5030	5030	5030	5030	0
549	20241025	094400	1873610	5030	5030	5030	5030	0
550	20241025	094300	1873610	5030	5030	5030	5030	1
551	20241025	094200	1868580	5010	5010	5010	5010	0
552	20241025	094100	1868580	5010	5010	5010	5010	0
553	20241025	094000	1868580	5010	5010	5010	5010	0
554	20241025	093900	1868580	5010	5010	5010	5010	2
555	20241025	093800	1858560	5030	5030	5030	5030	0
556	20241025	093700	1858560	5030	5030	5030	5030	0
557	20241025	093600	1858560	5030	5030	5030	5030	0
558	20241025	093500	1858560	5030	5030	5030	5030	5
559	20241025	093400	1833410	5030	5030	5030	5030	1
560	20241025	093300	1828380	5030	5030	5030	5030	2
561	20241025	093200	1818320	5010	5020	5020	5010	142
562	20241025	093100	1106390	5050	5050	5050	5050	1
563	20241025	093000	1101340	5050	5030	5050	5030	124
564	20241025	092900	477600	5020	5020	5020	5020	0
565	20241025	092800	477600	5020	5020	5020	5020	50
566	20241025	092700	226600	5020	5020	5020	5020	0
567	20241025	092600	226600	5020	5020	5020	5020	18
568	20241025	092500	136240	5030	5030	5030	5030	2
569	20241025	092400	126180	5030	5030	5030	5030	0
570	20241025	092300	126180	5030	5030	5030	5030	0
571	20241025	092200	126180	5030	5030	5030	5030	0
572	20241025	092100	126180	5030	5030	5030	5030	0
573	20241025	092000	126180	5030	5030	5030	5030	0
574	20241025	091900	126180	5030	5030	5030	5030	0
575	20241025	091800	126180	5030	5030	5030	5030	2
576	20241025	091700	116120	5040	5040	5040	5040	0
577	20241025	091600	116120	5040	5040	5040	5040	0
578	20241025	091500	116120	5040	5040	5040	5040	0
579	20241025	091400	116120	5040	5040	5040	5040	0
580	20241025	091300	116120	5040	5040	5040	5040	0
581	20241025	091200	116120	5040	5040	5040	5040	0
582	20241025	091100	116120	5040	5040	5040	5040	0
583	20241025	091000	116120	5040	5040	5040	5040	0
584	20241025	090900	116120	5040	5040	5040	5040	0
585	20241025	090800	116120	5040	5040	5040	5040	0
586	20241025	090700	116120	5040	5040	5040	5040	0
587	20241025	090600	116120	5040	5040	5040	5040	0
588	20241025	090500	116120	5040	5040	5040	5040	0
589	20241025	090400	116120	5040	5040	5040	5040	0
590	20241025	090300	116120	5040	5040	5040	5040	3
591	20241025	090200	101000	5050	5050	5050	5050	0
592	20241025	090100	101000	5050	5050	5050	5050	0
593	20241025	090000	101000	5050	5050	5050	5050	20