KissMeData/025620/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191000	23390000	5040	5040	5040	5040	75
3	20241029	190900	23390000	5040	5040	5040	5040	0
4	20241029	190800	23390000	5040	5040	5040	5040	0
5	20241029	190700	23390000	5040	5040	5040	5040	0
6	20241029	190600	23390000	5040	5040	5040	5040	0
7	20241029	190500	23390000	5040	5040	5040	5040	0
8	20241029	190400	23390000	5040	5040	5040	5040	0
9	20241029	190300	23390000	5040	5040	5040	5040	0
10	20241029	190200	23390000	5040	5040	5040	5040	0
11	20241029	190100	23390000	5040	5040	5040	5040	0
12	20241029	190000	23390000	5040	5040	5040	5040	0
13	20241029	185900	23390000	5040	5040	5040	5040	0
14	20241029	185800	23390000	5040	5040	5040	5040	0
15	20241029	185700	23390000	5040	5040	5040	5040	0
16	20241029	185600	23390000	5040	5040	5040	5040	0
17	20241029	185500	23390000	5040	5040	5040	5040	0
18	20241029	185400	23390000	5040	5040	5040	5040	0
19	20241029	185300	23390000	5040	5040	5040	5040	0
20	20241029	185200	23390000	5040	5040	5040	5040	0
21	20241029	185100	23390000	5040	5040	5040	5040	0
22	20241029	185000	23390000	5040	5040	5040	5040	0
23	20241029	184900	23390000	5040	5040	5040	5040	0
24	20241029	184800	23390000	5040	5040	5040	5040	0
25	20241029	184700	23390000	5040	5040	5040	5040	0
26	20241029	184600	23390000	5040	5040	5040	5040	0
27	20241029	184500	23390000	5040	5040	5040	5040	0
28	20241029	184400	23390000	5040	5040	5040	5040	0
29	20241029	184300	23390000	5040	5040	5040	5040	0
30	20241029	184200	23390000	5040	5040	5040	5040	0
31	20241029	184100	23390000	5040	5040	5040	5040	0
32	20241029	184000	23390000	5040	5040	5040	5040	75
33	20241029	183900	23390000	5040	5040	5040	5040	0
34	20241029	183800	23390000	5040	5040	5040	5040	0
35	20241029	183700	23390000	5040	5040	5040	5040	0
36	20241029	183600	23390000	5040	5040	5040	5040	0
37	20241029	183500	23390000	5040	5040	5040	5040	0
38	20241029	183400	23390000	5040	5040	5040	5040	0
39	20241029	183300	23390000	5040	5040	5040	5040	0
40	20241029	183200	23390000	5040	5040	5040	5040	0
41	20241029	183100	23390000	5040	5040	5040	5040	0
42	20241029	183000	23390000	5040	5040	5040	5040	0
43	20241029	182900	23390000	5040	5040	5040	5040	0
44	20241029	182800	23390000	5040	5040	5040	5040	0
45	20241029	182700	23390000	5040	5040	5040	5040	0
46	20241029	182600	23390000	5040	5040	5040	5040	0
47	20241029	182500	23390000	5040	5040	5040	5040	0
48	20241029	182400	23390000	5040	5040	5040	5040	0
49	20241029	182300	23390000	5040	5040	5040	5040	0
50	20241029	182200	23390000	5040	5040	5040	5040	0
51	20241029	182100	23390000	5040	5040	5040	5040	0
52	20241029	182000	23390000	5040	5040	5040	5040	0
53	20241029	181900	23390000	5040	5040	5040	5040	0
54	20241029	181800	23390000	5040	5040	5040	5040	0
55	20241029	181700	23390000	5040	5040	5040	5040	0
56	20241029	181600	23390000	5040	5040	5040	5040	0
57	20241029	181500	23390000	5040	5040	5040	5040	0
58	20241029	181400	23390000	5040	5040	5040	5040	0
59	20241029	181300	23390000	5040	5040	5040	5040	0
60	20241029	181200	23390000	5040	5040	5040	5040	0
61	20241029	181100	23390000	5040	5040	5040	5040	0
62	20241029	181000	23390000	5040	5040	5040	5040	75
63	20241029	180900	23390000	5040	5040	5040	5040	0
64	20241029	180800	23390000	5040	5040	5040	5040	0
65	20241029	180700	23390000	5040	5040	5040	5040	0
66	20241029	180600	23390000	5040	5040	5040	5040	0
67	20241029	180500	23390000	5040	5040	5040	5040	0
68	20241029	180400	23390000	5040	5040	5040	5040	0
69	20241029	180300	23390000	5040	5040	5040	5040	0
70	20241029	180200	23390000	5040	5040	5040	5040	0
71	20241029	180100	23390000	5040	5040	5040	5040	0
72	20241029	180000	23390000	5040	5040	5040	5040	0
73	20241029	175900	23390000	5040	5040	5040	5040	0
74	20241029	175800	23390000	5040	5040	5040	5040	0
75	20241029	175700	23390000	5040	5040	5040	5040	0
76	20241029	175600	23390000	5040	5040	5040	5040	0
77	20241029	175500	23390000	5040	5040	5040	5040	0
78	20241029	175400	23390000	5040	5040	5040	5040	0
79	20241029	175300	23390000	5040	5040	5040	5040	0
80	20241029	175200	23390000	5040	5040	5040	5040	0
81	20241029	175100	23390000	5040	5040	5040	5040	0
82	20241029	175000	23390000	5040	5040	5040	5040	0
83	20241029	174900	23390000	5040	5040	5040	5040	0
84	20241029	174800	23390000	5040	5040	5040	5040	0
85	20241029	174700	23390000	5040	5040	5040	5040	0
86	20241029	174600	23390000	5040	5040	5040	5040	0
87	20241029	174500	23390000	5040	5040	5040	5040	0
88	20241029	174400	23390000	5040	5040	5040	5040	0
89	20241029	174300	23390000	5040	5040	5040	5040	0
90	20241029	174200	23390000	5040	5040	5040	5040	0
91	20241029	174100	23390000	5040	5040	5040	5040	0
92	20241029	174000	23390000	5040	5040	5040	5040	75
93	20241029	173900	23390000	5040	5040	5040	5040	0
94	20241029	173800	23390000	5040	5040	5040	5040	0
95	20241029	173700	23390000	5040	5040	5040	5040	0
96	20241029	173600	23390000	5040	5040	5040	5040	0
97	20241029	173500	23390000	5040	5040	5040	5040	0
98	20241029	173400	23390000	5040	5040	5040	5040	0
99	20241029	173300	23390000	5040	5040	5040	5040	0
100	20241029	173200	23390000	5040	5040	5040	5040	0
101	20241029	173100	23390000	5040	5040	5040	5040	0
102	20241029	173000	23390000	5040	5040	5040	5040	0
103	20241029	172900	23390000	5040	5040	5040	5040	0
104	20241029	172800	23390000	5040	5040	5040	5040	0
105	20241029	172700	23390000	5040	5040	5040	5040	0
106	20241029	172600	23390000	5040	5040	5040	5040	0
107	20241029	172500	23390000	5040	5040	5040	5040	0
108	20241029	172400	23390000	5040	5040	5040	5040	0
109	20241029	172300	23390000	5040	5040	5040	5040	0
110	20241029	172200	23390000	5040	5040	5040	5040	0
111	20241029	172100	23390000	5040	5040	5040	5040	0
112	20241029	172000	23390000	5040	5040	5040	5040	0
113	20241029	171900	23390000	5040	5040	5040	5040	0
114	20241029	171800	23390000	5040	5040	5040	5040	0
115	20241029	171700	23390000	5040	5040	5040	5040	0
116	20241029	171600	23390000	5040	5040	5040	5040	0
117	20241029	171500	23390000	5040	5040	5040	5040	0
118	20241029	171400	23390000	5040	5040	5040	5040	0
119	20241029	171300	23390000	5040	5040	5040	5040	0
120	20241029	171200	23390000	5040	5040	5040	5040	0
121	20241029	171100	23390000	5040	5040	5040	5040	0
122	20241029	171000	23390000	5040	5040	5040	5040	75
123	20241029	170900	23390000	5040	5040	5040	5040	0
124	20241029	170800	23390000	5040	5040	5040	5040	0
125	20241029	170700	23390000	5040	5040	5040	5040	0
126	20241029	170600	23390000	5040	5040	5040	5040	0
127	20241029	170500	23390000	5040	5040	5040	5040	0
128	20241029	170400	23390000	5040	5040	5040	5040	0
129	20241029	170300	23390000	5040	5040	5040	5040	0
130	20241029	170200	23390000	5040	5040	5040	5040	0
131	20241029	170100	23390000	5040	5040	5040	5040	0
132	20241029	170000	23390000	5040	5040	5040	5040	0
133	20241029	165900	23390000	5040	5040	5040	5040	0
134	20241029	165800	23390000	5040	5040	5040	5040	0
135	20241029	165700	23390000	5040	5040	5040	5040	0
136	20241029	165600	23390000	5040	5040	5040	5040	0
137	20241029	165500	23390000	5040	5040	5040	5040	0
138	20241029	165400	23390000	5040	5040	5040	5040	0
139	20241029	165300	23390000	5040	5040	5040	5040	0
140	20241029	165200	23390000	5040	5040	5040	5040	0
141	20241029	165100	23390000	5040	5040	5040	5040	0
142	20241029	165000	23390000	5040	5040	5040	5040	0
143	20241029	164900	23390000	5040	5040	5040	5040	0
144	20241029	164800	23390000	5040	5040	5040	5040	0
145	20241029	164700	23390000	5040	5040	5040	5040	0
146	20241029	164600	23390000	5040	5040	5040	5040	0
147	20241029	164500	23390000	5040	5040	5040	5040	0
148	20241029	164400	23390000	5040	5040	5040	5040	0
149	20241029	164300	23390000	5040	5040	5040	5040	0
150	20241029	164200	23390000	5040	5040	5040	5040	0
151	20241029	164100	23390000	5040	5040	5040	5040	0
152	20241029	164000	23390000	5040	5040	5040	5040	75
153	20241029	163900	23390000	5040	5040	5040	5040	0
154	20241029	163800	23390000	5040	5040	5040	5040	0
155	20241029	163700	23390000	5040	5040	5040	5040	0
156	20241029	163600	23390000	5040	5040	5040	5040	0
157	20241029	163500	23390000	5040	5040	5040	5040	0
158	20241029	163400	23390000	5040	5040	5040	5040	0
159	20241029	163300	23390000	5040	5040	5040	5040	0
160	20241029	163200	23390000	5040	5040	5040	5040	0
161	20241029	163100	23390000	5040	5040	5040	5040	0
162	20241029	163000	23390000	5040	5040	5040	5040	0
163	20241029	162900	23390000	5040	5040	5040	5040	0
164	20241029	162800	23390000	5040	5040	5040	5040	0
165	20241029	162700	23390000	5040	5040	5040	5040	0
166	20241029	162600	23390000	5040	5040	5040	5040	0
167	20241029	162500	23390000	5040	5040	5040	5040	0
168	20241029	162400	23390000	5040	5040	5040	5040	0
169	20241029	162300	23390000	5040	5040	5040	5040	0
170	20241029	162200	23390000	5040	5040	5040	5040	0
171	20241029	162100	23390000	5040	5040	5040	5040	0
172	20241029	162000	23390000	5040	5040	5040	5040	0
173	20241029	161900	23390000	5040	5040	5040	5040	0
174	20241029	161800	23390000	5040	5040	5040	5040	0
175	20241029	161700	23390000	5040	5040	5040	5040	0
176	20241029	161600	23390000	5040	5040	5040	5040	0
177	20241029	161500	23390000	5040	5040	5040	5040	0
178	20241029	161400	23390000	5040	5040	5040	5040	0
179	20241029	161300	23390000	5040	5040	5040	5040	0
180	20241029	161200	23390000	5040	5040	5040	5040	0
181	20241029	161100	23390000	5040	5040	5040	5040	0
182	20241029	161000	23390000	5040	5040	5040	5040	75
183	20241029	160900	23390000	5040	5040	5040	5040	0
184	20241029	160800	23390000	5040	5040	5040	5040	0
185	20241029	160700	23390000	5040	5040	5040	5040	0
186	20241029	160600	23390000	5040	5040	5040	5040	0
187	20241029	160500	23390000	5040	5040	5040	5040	0
188	20241029	160400	23390000	5040	5040	5040	5040	0
189	20241029	160300	23390000	5040	5040	5040	5040	0
190	20241029	160200	23390000	5040	5040	5040	5040	0
191	20241029	160100	23390000	5040	5040	5040	5040	0
192	20241029	160000	23390000	5040	5040	5040	5040	0
193	20241029	155900	23390000	5040	5040	5040	5040	0
194	20241029	155800	23390000	5040	5040	5040	5040	0
195	20241029	155700	23390000	5040	5040	5040	5040	0
196	20241029	155600	23390000	5040	5040	5040	5040	0
197	20241029	155500	23390000	5040	5040	5040	5040	0
198	20241029	155400	23390000	5040	5040	5040	5040	0
199	20241029	155300	23390000	5040	5040	5040	5040	0
200	20241029	155200	23390000	5040	5040	5040	5040	0
201	20241029	155100	23390000	5040	5040	5040	5040	0
202	20241029	155000	23390000	5040	5040	5040	5040	0
203	20241029	154900	23390000	5040	5040	5040	5040	0
204	20241029	154800	23390000	5040	5040	5040	5040	0
205	20241029	154700	23390000	5040	5040	5040	5040	0
206	20241029	154600	23390000	5040	5040	5040	5040	0
207	20241029	154500	23390000	5040	5040	5040	5040	0
208	20241029	154400	23390000	5040	5040	5040	5040	0
209	20241029	154300	23390000	5040	5040	5040	5040	0
210	20241029	154200	23390000	5040	5040	5040	5040	0
211	20241029	154100	23390000	5040	5040	5040	5040	0
212	20241029	154000	23390000	5040	5040	5040	5040	75
213	20241029	153900	23390000	5040	5040	5040	5040	0
214	20241029	153800	23390000	5040	5040	5040	5040	0
215	20241029	153700	23390000	5040	5040	5040	5040	0
216	20241029	153600	23390000	5040	5040	5040	5040	0
217	20241029	153500	23390000	5040	5040	5040	5040	0
218	20241029	153400	23390000	5040	5040	5040	5040	0
219	20241029	153300	23390000	5040	5040	5040	5040	0
220	20241029	153200	23390000	5040	5040	5040	5040	0
221	20241029	153100	23390000	5040	5040	5040	5040	0
222	20241029	153000	23390000	5040	5040	5040	5040	75
223	20241029	152900	23012000	5000	5000	5000	5000	0
224	20241029	152800	23012000	5000	5000	5000	5000	0
225	20241029	152700	23012000	5000	5000	5000	5000	0
226	20241029	152600	23012000	5000	5000	5000	5000	0
227	20241029	152500	23012000	5000	5000	5000	5000	0
228	20241029	152400	23012000	5000	5000	5000	5000	0
229	20241029	152300	23012000	5000	5000	5000	5000	0
230	20241029	152200	23012000	5000	5000	5000	5000	0
231	20241029	152100	23012000	5000	5000	5000	5000	0
232	20241029	152000	23012000	5000	5000	5000	5000	0
233	20241029	151900	23012000	5000	5000	5000	5000	0
234	20241029	151800	23012000	5000	5000	5000	5000	0
235	20241029	151700	23012000	5000	5000	5000	5000	0
236	20241029	151600	23012000	5000	5000	5000	5000	0
237	20241029	151500	23012000	5000	5000	5000	5000	0
238	20241029	151400	23012000	5000	5000	5000	5000	0
239	20241029	151300	23012000	5000	5000	5000	5000	0
240	20241029	151200	23012000	5000	5000	5000	5000	0
241	20241029	151100	23012000	5000	5000	5000	5000	0
242	20241029	151000	23012000	5000	5000	5000	5000	0
243	20241029	150900	23012000	5000	5000	5000	5000	0
244	20241029	150800	23012000	5000	5000	5000	5000	0
245	20241029	150700	23012000	5000	5000	5000	5000	0
246	20241029	150600	23012000	5000	5000	5000	5000	20
247	20241029	150500	22912000	5000	5000	5000	5000	0
248	20241029	150400	22912000	5000	5000	5000	5000	36
249	20241029	150300	22732000	5000	5000	5000	5000	0
250	20241029	150200	22732000	5000	5000	5000	5000	0
251	20241029	150100	22732000	5000	5000	5000	5000	0
252	20241029	150000	22732000	5000	5000	5000	5000	11
253	20241029	145900	22677000	5000	5000	5000	5000	0
254	20241029	145800	22677000	5000	5000	5000	5000	0
255	20241029	145700	22677000	5000	5000	5000	5000	0
256	20241029	145600	22677000	5000	5000	5000	5000	0
257	20241029	145500	22677000	5000	5000	5000	5000	0
258	20241029	145400	22677000	5000	5000	5000	5000	0
259	20241029	145300	22677000	5000	5000	5000	5000	0
260	20241029	145200	22677000	5000	5000	5000	5000	0
261	20241029	145100	22677000	5000	5000	5000	5000	0
262	20241029	145000	22677000	5000	5000	5000	5000	0
263	20241029	144900	22677000	5000	4995	5000	4995	51
264	20241029	144800	22422250	4995	4995	4995	4995	0
265	20241029	144700	22422250	4995	4995	4995	4995	0
266	20241029	144600	22422250	4995	4995	4995	4995	0
267	20241029	144500	22422250	4995	4995	4995	4995	0
268	20241029	144400	22422250	4995	4995	4995	4995	0
269	20241029	144300	22422250	4995	4995	4995	4995	0
270	20241029	144200	22422250	4995	4995	4995	4995	0
271	20241029	144100	22422250	4995	4995	4995	4995	0
272	20241029	144000	22422250	4995	4995	4995	4995	0
273	20241029	143900	22422250	4995	4995	4995	4995	3
274	20241029	143800	22407265	4995	4995	4995	4995	0
275	20241029	143700	22407265	4995	4995	4995	4995	0
276	20241029	143600	22407265	4995	4995	4995	4995	0
277	20241029	143500	22407265	4995	4995	4995	4995	4
278	20241029	143400	22387285	4995	4995	4995	4995	0
279	20241029	143300	22387285	4995	4995	4995	4995	0
280	20241029	143200	22387285	4995	4995	4995	4995	0
281	20241029	143100	22387285	4995	4995	4995	4995	0
282	20241029	143000	22387285	4995	4995	4995	4995	1
283	20241029	142900	22382290	4990	4990	4990	4990	0
284	20241029	142800	22382290	4990	4990	4990	4990	0
285	20241029	142700	22382290	4990	4990	4990	4990	0
286	20241029	142600	22382290	4990	4990	4990	4990	0
287	20241029	142500	22382290	4990	4990	4990	4990	0
288	20241029	142400	22382290	4990	4990	4990	4990	0
289	20241029	142300	22382290	4990	4990	4990	4990	6
290	20241029	142200	22352350	4990	4990	4990	4990	0
291	20241029	142100	22352350	4990	4990	4990	4990	0
292	20241029	142000	22352350	4990	4995	4995	4990	55
293	20241029	141900	22077825	4995	4995	4995	4995	0
294	20241029	141800	22077825	4995	4995	4995	4995	0
295	20241029	141700	22077825	4995	4995	4995	4995	0
296	20241029	141600	22077825	4995	4995	4995	4995	0
297	20241029	141500	22077825	4995	4995	4995	4995	0
298	20241029	141400	22077825	4995	4995	4995	4995	0
299	20241029	141300	22077825	4995	4995	4995	4995	0
300	20241029	141200	22077825	4995	4995	4995	4995	0
301	20241029	141100	22077825	4995	4995	4995	4995	0
302	20241029	141000	22077825	4995	4995	4995	4995	0
303	20241029	140900	22077825	4995	4995	4995	4995	0
304	20241029	140800	22077825	4995	4995	4995	4995	0
305	20241029	140700	22077825	4995	4995	4995	4995	0
306	20241029	140600	22077825	4995	4995	4995	4995	0
307	20241029	140500	22077825	4995	4995	4995	4995	0
308	20241029	140400	22077825	4995	4995	4995	4995	592
309	20241029	140300	19120785	5040	5040	5040	5040	0
310	20241029	140200	19120785	5040	5040	5040	5040	0
311	20241029	140100	19120785	5040	5040	5040	5040	0
312	20241029	140000	19120785	5040	5000	5040	5000	503
313	20241029	135900	16590545	5000	5000	5000	5000	0
314	20241029	135800	16590545	5000	5000	5000	5000	0
315	20241029	135700	16590545	5000	5000	5000	5000	0
316	20241029	135600	16590545	5000	5000	5000	5000	0
317	20241029	135500	16590545	5000	5000	5000	5000	0
318	20241029	135400	16590545	5000	5000	5000	5000	0
319	20241029	135300	16590545	5000	5000	5000	5000	0
320	20241029	135200	16590545	5000	5000	5000	5000	0
321	20241029	135100	16590545	5000	5000	5000	5000	0
322	20241029	135000	16590545	5000	5000	5000	5000	0
323	20241029	134900	16590545	5000	5000	5000	5000	0
324	20241029	134800	16590545	5000	5000	5000	5000	0
325	20241029	134700	16590545	5000	5000	5000	5000	0
326	20241029	134600	16590545	5000	5000	5000	5000	0
327	20241029	134500	16590545	5000	5000	5000	5000	0
328	20241029	134400	16590545	5000	5000	5000	5000	0
329	20241029	134300	16590545	5000	5000	5000	5000	0
330	20241029	134200	16590545	5000	5000	5000	5000	0
331	20241029	134100	16590545	5000	5000	5000	5000	0
332	20241029	134000	16590545	5000	5000	5000	5000	0
333	20241029	133900	16590545	5000	5000	5000	5000	0
334	20241029	133800	16590545	5000	5000	5000	5000	0
335	20241029	133700	16590545	5000	5000	5000	5000	0
336	20241029	133600	16590545	5000	5000	5000	5000	77
337	20241029	133500	16205545	5000	5000	5000	5000	1
338	20241029	133400	16200545	5010	5010	5010	5010	0
339	20241029	133300	16200545	5010	5010	5010	5010	0
340	20241029	133200	16200545	5010	5010	5010	5010	1
341	20241029	133100	16195535	5010	5010	5010	5010	0
342	20241029	133000	16195535	5010	5010	5010	5010	0
343	20241029	132900	16195535	5010	5010	5010	5010	0
344	20241029	132800	16195535	5010	5010	5010	5010	0
345	20241029	132700	16195535	5010	5010	5010	5010	12
346	20241029	132600	16135415	4995	4995	4995	4995	0
347	20241029	132500	16135415	4995	4995	4995	4995	0
348	20241029	132400	16135415	4995	4995	4995	4995	0
349	20241029	132300	16135415	4995	4995	4995	4995	0
350	20241029	132200	16135415	4995	4995	4995	4995	0
351	20241029	132100	16135415	4995	4995	4995	4995	0
352	20241029	132000	16135415	4995	4995	4995	4995	0
353	20241029	131900	16135415	4995	4995	4995	4995	0
354	20241029	131800	16135415	4995	4995	4995	4995	0
355	20241029	131700	16135415	4995	4995	4995	4995	0
356	20241029	131600	16135415	4995	4995	4995	4995	0
357	20241029	131500	16135415	4995	4995	4995	4995	0
358	20241029	131400	16135415	4995	4995	4995	4995	0
359	20241029	131300	16135415	4995	4995	4995	4995	0
360	20241029	131200	16135415	4995	4995	4995	4995	0
361	20241029	131100	16135415	4995	4995	4995	4995	0
362	20241029	131000	16135415	4995	4995	4995	4995	0
363	20241029	130900	16135415	4995	4995	4995	4995	0
364	20241029	130800	16135415	4995	4995	4995	4995	0
365	20241029	130700	16135415	4995	4995	4995	4995	0
366	20241029	130600	16135415	4995	4995	4995	4995	0
367	20241029	130500	16135415	4995	4995	4995	4995	0
368	20241029	130400	16135415	4995	4995	4995	4995	0
369	20241029	130300	16135415	4995	5000	5000	4995	723
370	20241029	130200	12523945	5020	5020	5020	5020	0
371	20241029	130100	12523945	5020	5020	5020	5020	0
372	20241029	130000	12523945	5020	5020	5020	5020	0
373	20241029	125900	12523945	5020	5020	5020	5020	0
374	20241029	125800	12523945	5020	5020	5020	5020	0
375	20241029	125700	12523945	5020	5020	5020	5020	0
376	20241029	125600	12523945	5020	5020	5020	5020	0
377	20241029	125500	12523945	5020	5020	5020	5020	1
378	20241029	125400	12518925	5030	5030	5030	5030	0
379	20241029	125300	12518925	5030	5030	5030	5030	0
380	20241029	125200	12518925	5030	5030	5030	5030	0
381	20241029	125100	12518925	5030	5030	5030	5030	0
382	20241029	125000	12518925	5030	5030	5030	5030	0
383	20241029	124900	12518925	5030	5030	5030	5030	0
384	20241029	124800	12518925	5030	5030	5030	5030	0
385	20241029	124700	12518925	5030	5030	5030	5030	0
386	20241029	124600	12518925	5030	5030	5030	5030	0
387	20241029	124500	12518925	5030	5030	5030	5030	0
388	20241029	124400	12518925	5030	5030	5030	5030	0
389	20241029	124300	12518925	5030	5030	5030	5030	0
390	20241029	124200	12518925	5030	5020	5030	5020	189
391	20241029	124100	11570055	5020	5020	5020	5020	61
392	20241029	124000	11263835	5000	5000	5000	5000	50
393	20241029	123900	11013835	5000	5000	5000	5000	10
394	20241029	123800	10963835	5000	5000	5000	5000	30
395	20241029	123700	10813835	4995	4995	4995	4995	0
396	20241029	123600	10813835	4995	4995	4995	4995	0
397	20241029	123500	10813835	4995	4995	4995	4995	0
398	20241029	123400	10813835	4995	4995	4995	4995	0
399	20241029	123300	10813835	4995	4995	4995	4995	0
400	20241029	123200	10813835	4995	4995	4995	4995	0
401	20241029	123100	10813835	4995	4995	4995	4995	0
402	20241029	123000	10813835	4995	4995	4995	4995	0
403	20241029	122900	10813835	4995	4995	4995	4995	0
404	20241029	122800	10813835	4995	4995	4995	4995	0
405	20241029	122700	10813835	4995	4995	4995	4995	0
406	20241029	122600	10813835	4995	4995	4995	4995	0
407	20241029	122500	10813835	4995	4995	4995	4995	0
408	20241029	122400	10813835	4995	4995	4995	4995	0
409	20241029	122300	10813835	4995	4995	4995	4995	230
410	20241029	122200	9664985	5020	5020	5020	5020	0
411	20241029	122100	9664985	5020	5020	5020	5020	0
412	20241029	122000	9664985	5020	5020	5020	5020	0
413	20241029	121900	9664985	5020	5020	5020	5020	0
414	20241029	121800	9664985	5020	5020	5020	5020	0
415	20241029	121700	9664985	5020	5020	5020	5020	0
416	20241029	121600	9664985	5020	5020	5020	5020	0
417	20241029	121500	9664985	5020	5020	5020	5020	0
418	20241029	121400	9664985	5020	5020	5020	5020	0
419	20241029	121300	9664985	5020	5020	5020	5020	0
420	20241029	121200	9664985	5020	5020	5020	5020	0
421	20241029	121100	9664985	5020	5020	5020	5020	0
422	20241029	121000	9664985	5020	5020	5020	5020	0
423	20241029	120900	9664985	5020	5020	5020	5020	0
424	20241029	120800	9664985	5020	5020	5020	5020	0
425	20241029	120700	9664985	5020	5020	5020	5020	0
426	20241029	120600	9664985	5020	5020	5020	5020	0
427	20241029	120500	9664985	5020	5010	5020	5010	52
428	20241029	120400	9404105	4990	4990	4990	4990	0
429	20241029	120300	9404105	4990	4990	4990	4990	0
430	20241029	120200	9404105	4990	4990	4990	4990	0
431	20241029	120100	9404105	4990	4990	4990	4990	0
432	20241029	120000	9404105	4990	4990	4990	4990	0
433	20241029	115900	9404105	4990	4990	4990	4990	0
434	20241029	115800	9404105	4990	4990	4990	4990	0
435	20241029	115700	9404105	4990	4990	4990	4990	0
436	20241029	115600	9404105	4990	4990	4990	4990	0
437	20241029	115500	9404105	4990	4990	4990	4990	0
438	20241029	115400	9404105	4990	4990	4990	4990	0
439	20241029	115300	9404105	4990	4990	4990	4990	0
440	20241029	115200	9404105	4990	4990	4990	4990	0
441	20241029	115100	9404105	4990	4990	4990	4990	0
442	20241029	115000	9404105	4990	4990	4990	4990	0
443	20241029	114900	9404105	4990	4990	4990	4990	0
444	20241029	114800	9404105	4990	4990	4990	4990	0
445	20241029	114700	9404105	4990	4990	4990	4990	0
446	20241029	114600	9404105	4990	4990	4990	4990	0
447	20241029	114500	9404105	4990	4990	4990	4990	0
448	20241029	114400	9404105	4990	4990	4990	4990	0
449	20241029	114300	9404105	4990	4990	4990	4990	0
450	20241029	114200	9404105	4990	4990	4990	4990	200
451	20241029	114100	8406105	4990	4990	4990	4990	0
452	20241029	114000	8406105	4990	4990	4990	4990	0
453	20241029	113900	8406105	4990	4990	4990	4990	1
454	20241029	113800	8401115	4995	5020	5020	4995	125
455	20241029	113700	7776715	4995	4995	4995	4995	0
456	20241029	113600	7776715	4995	4995	4995	4995	0
457	20241029	113500	7776715	4995	4995	4995	4995	2
458	20241029	113400	7766725	4995	4995	4995	4995	0
459	20241029	113300	7766725	4995	4995	4995	4995	0
460	20241029	113200	7766725	4995	4995	4995	4995	0
461	20241029	113100	7766725	4995	4995	4995	4995	0
462	20241029	113000	7766725	4995	4995	4995	4995	0
463	20241029	112900	7766725	4995	4995	4995	4995	0
464	20241029	112800	7766725	4995	4995	4995	4995	0
465	20241029	112700	7766725	4995	4995	4995	4995	0
466	20241029	112600	7766725	4995	4995	4995	4995	0
467	20241029	112500	7766725	4995	4995	4995	4995	2
468	20241029	112400	7756735	4995	4995	4995	4995	0
469	20241029	112300	7756735	4995	4995	4995	4995	15
470	20241029	112200	7681810	4995	4995	4995	4995	0
471	20241029	112100	7681810	4995	4995	4995	4995	0
472	20241029	112000	7681810	4995	5000	5000	4995	279
473	20241029	111900	6288065	4995	4995	4995	4995	0
474	20241029	111800	6288065	4995	5000	5000	4995	19
475	20241029	111700	6193155	5000	5000	5000	5000	1
476	20241029	111600	6188155	4995	4995	4995	4995	0
477	20241029	111500	6188155	4995	4995	4995	4995	0
478	20241029	111400	6188155	4995	4995	4995	4995	0
479	20241029	111300	6188155	4995	4995	4995	4995	0
480	20241029	111200	6188155	4995	4995	4995	4995	0
481	20241029	111100	6188155	4995	4995	4995	4995	0
482	20241029	111000	6188155	4995	4995	4995	4995	0
483	20241029	110900	6188155	4995	4995	4995	4995	0
484	20241029	110800	6188155	4995	4995	4995	4995	0
485	20241029	110700	6188155	4995	4995	4995	4995	0
486	20241029	110600	6188155	4995	4995	4995	4995	1
487	20241029	110500	6183160	5000	5000	5000	5000	0
488	20241029	110400	6183160	5000	5000	5000	5000	0
489	20241029	110300	6183160	5000	5000	5000	5000	0
490	20241029	110200	6183160	5000	5000	5000	5000	5
491	20241029	110100	6158160	5000	5000	5000	5000	0
492	20241029	110000	6158160	5000	5000	5000	5000	0
493	20241029	105900	6158160	5000	5000	5000	5000	26
494	20241029	105800	6028160	5000	5000	5000	5000	0
495	20241029	105700	6028160	5000	5000	5000	5000	0
496	20241029	105600	6028160	5000	5000	5000	5000	0
497	20241029	105500	6028160	5000	5000	5000	5000	0
498	20241029	105400	6028160	5000	5000	5000	5000	0
499	20241029	105300	6028160	5000	5000	5000	5000	0
500	20241029	105200	6028160	5000	5000	5000	5000	0
501	20241029	105100	6028160	5000	5000	5000	5000	0
502	20241029	105000	6028160	5000	5000	5000	5000	0
503	20241029	104900	6028160	5000	5000	5000	5000	0
504	20241029	104800	6028160	5000	5000	5000	5000	0
505	20241029	104700	6028160	5000	5000	5000	5000	0
506	20241029	104600	6028160	5000	5000	5000	5000	0
507	20241029	104500	6028160	5000	5000	5000	5000	0
508	20241029	104400	6028160	5000	5000	5000	5000	0
509	20241029	104300	6028160	5000	5000	5000	5000	0
510	20241029	104200	6028160	5000	5000	5000	5000	0
511	20241029	104100	6028160	5000	5000	5000	5000	0
512	20241029	104000	6028160	5000	5000	5000	5000	0
513	20241029	103900	6028160	5000	5000	5000	5000	0
514	20241029	103800	6028160	5000	5000	5000	5000	0
515	20241029	103700	6028160	5000	5000	5000	5000	0
516	20241029	103600	6028160	5000	5000	5000	5000	0
517	20241029	103500	6028160	5000	5000	5000	5000	0
518	20241029	103400	6028160	5000	5000	5000	5000	0
519	20241029	103300	6028160	5000	5000	5000	5000	0
520	20241029	103200	6028160	5000	5000	5000	5000	0
521	20241029	103100	6028160	5000	5000	5000	5000	5
522	20241029	103000	6003160	5020	5020	5020	5020	0
523	20241029	102900	6003160	5020	5020	5020	5020	0
524	20241029	102800	6003160	5020	5020	5020	5020	21
525	20241029	102700	5897740	5020	5020	5020	5020	0
526	20241029	102600	5897740	5020	4995	5020	4995	2
527	20241029	102500	5887725	4995	4995	4995	4995	0
528	20241029	102400	5887725	4995	4995	4995	4995	0
529	20241029	102300	5887725	4995	4995	4995	4995	0
530	20241029	102200	5887725	4995	4995	4995	4995	0
531	20241029	102100	5887725	4995	5000	5000	4995	163
532	20241029	102000	5073440	5010	5010	5010	5010	0
533	20241029	101900	5073440	5010	5010	5010	5010	0
534	20241029	101800	5073440	5010	5010	5010	5010	0
535	20241029	101700	5073440	5010	5010	5010	5010	0
536	20241029	101600	5073440	5010	5010	5010	5010	0
537	20241029	101500	5073440	5010	5010	5010	5010	0
538	20241029	101400	5073440	5010	5010	5010	5010	0
539	20241029	101300	5073440	5010	5010	5010	5010	0
540	20241029	101200	5073440	5010	5010	5010	5010	0
541	20241029	101100	5073440	5010	5010	5010	5010	0
542	20241029	101000	5073440	5010	5010	5010	5010	0
543	20241029	100900	5073440	5010	5010	5010	5010	0
544	20241029	100800	5073440	5010	5010	5010	5010	93
545	20241029	100700	4607510	5010	5010	5010	5010	0
546	20241029	100600	4607510	5010	5010	5010	5010	0
547	20241029	100500	4607510	5010	5010	5010	5010	0
548	20241029	100400	4607510	5010	5010	5010	5010	0
549	20241029	100300	4607510	5010	5010	5010	5010	0
550	20241029	100200	4607510	5010	5010	5010	5010	0
551	20241029	100100	4607510	5010	5010	5010	5010	0
552	20241029	100000	4607510	5010	5010	5010	5010	0
553	20241029	095900	4607510	5010	5010	5010	5010	0
554	20241029	095800	4607510	5010	5010	5010	5010	30
555	20241029	095700	4457210	5010	5010	5010	5010	0
556	20241029	095600	4457210	5010	5010	5010	5010	0
557	20241029	095500	4457210	5010	5010	5010	5010	0
558	20241029	095400	4457210	5010	5010	5010	5010	0
559	20241029	095300	4457210	5010	5010	5010	5010	30
560	20241029	095200	4306910	5010	5010	5010	5010	0
561	20241029	095100	4306910	5010	5010	5010	5010	0
562	20241029	095000	4306910	5010	5010	5010	5010	0
563	20241029	094900	4306910	5010	5010	5010	5010	60
564	20241029	094800	4006310	5010	5010	5010	5010	0
565	20241029	094700	4006310	5010	5010	5010	5010	0
566	20241029	094600	4006310	5010	5010	5010	5010	74
567	20241029	094500	3635570	5020	5020	5020	5020	0
568	20241029	094400	3635570	5020	5020	5020	5020	0
569	20241029	094300	3635570	5020	5020	5020	5020	0
570	20241029	094200	3635570	5020	5020	5020	5020	0
571	20241029	094100	3635570	5020	5020	5020	5020	0
572	20241029	094000	3635570	5020	5020	5020	5020	0
573	20241029	093900	3635570	5020	5020	5020	5020	0
574	20241029	093800	3635570	5020	5020	5020	5020	0
575	20241029	093700	3635570	5020	5020	5020	5020	0
576	20241029	093600	3635570	5020	5020	5020	5020	11
577	20241029	093500	3580350	5020	5020	5020	5020	0
578	20241029	093400	3580350	5020	5020	5020	5020	0
579	20241029	093300	3580350	5020	5020	5020	5020	10
580	20241029	093200	3530150	5020	5020	5020	5020	1
581	20241029	093100	3525130	5020	5020	5020	5020	0
582	20241029	093000	3525130	5020	5020	5020	5020	2
583	20241029	092900	3515090	5020	5020	5020	5020	0
584	20241029	092800	3515090	5020	5020	5020	5020	0
585	20241029	092700	3515090	5020	5020	5020	5020	10
586	20241029	092600	3464890	5020	5020	5020	5020	0
587	20241029	092500	3464890	5020	5020	5020	5020	0
588	20241029	092400	3464890	5020	5020	5020	5020	0
589	20241029	092300	3464890	5020	5020	5020	5020	0
590	20241029	092200	3464890	5020	5020	5020	5020	15
591	20241029	092100	3389590	5030	5030	5030	5030	281
592	20241029	092000	1976160	5030	5030	5030	5030	22
593	20241029	091900	1865500	5030	5030	5030	5030	0
594	20241029	091800	1865500	5030	5030	5030	5030	0
595	20241029	091700	1865500	5030	5030	5030	5030	0
596	20241029	091600	1865500	5030	5030	5030	5030	1
597	20241029	091500	1860470	5020	5020	5020	5020	0
598	20241029	091400	1860470	5020	5020	5020	5020	1
599	20241029	091300	1855450	5020	5020	5020	5020	0
600	20241029	091200	1855450	5020	5020	5020	5020	0
601	20241029	091100	1855450	5020	5020	5020	5020	0
602	20241029	091000	1855450	5020	5020	5020	5020	0
603	20241029	090900	1855450	5020	5020	5020	5020	0
604	20241029	090800	1855450	5020	5020	5020	5020	0
605	20241029	090700	1855450	5020	5020	5020	5020	0
606	20241029	090600	1855450	5020	5020	5020	5020	0
607	20241029	090500	1855450	5020	5020	5020	5020	217
608	20241029	090400	766110	5020	5020	5020	5020	0
609	20241029	090300	766110	5020	5030	5030	5020	2
610	20241029	090200	756060	5040	5040	5040	5040	0
611	20241029	090100	756060	5040	5040	5040	5040	0
612	20241029	090000	756060	5040	5040	5050	5040	150