KissMeData/025620/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191100	26043500	4975	4975	4975	4975	362
3	20241031	191000	26043500	4975	4975	4975	4975	0
4	20241031	190900	26043500	4975	4975	4975	4975	0
5	20241031	190800	26043500	4975	4975	4975	4975	0
6	20241031	190700	26043500	4975	4975	4975	4975	0
7	20241031	190600	26043500	4975	4975	4975	4975	0
8	20241031	190500	26043500	4975	4975	4975	4975	0
9	20241031	190400	26043500	4975	4975	4975	4975	0
10	20241031	190300	26043500	4975	4975	4975	4975	0
11	20241031	190200	26043500	4975	4975	4975	4975	0
12	20241031	190100	26043500	4975	4975	4975	4975	0
13	20241031	190000	26043500	4975	4975	4975	4975	0
14	20241031	185900	26043500	4975	4975	4975	4975	0
15	20241031	185800	26043500	4975	4975	4975	4975	0
16	20241031	185700	26043500	4975	4975	4975	4975	0
17	20241031	185600	26043500	4975	4975	4975	4975	0
18	20241031	185500	26043500	4975	4975	4975	4975	0
19	20241031	185400	26043500	4975	4975	4975	4975	0
20	20241031	185300	26043500	4975	4975	4975	4975	0
21	20241031	185200	26043500	4975	4975	4975	4975	0
22	20241031	185100	26043500	4975	4975	4975	4975	0
23	20241031	185000	26043500	4975	4975	4975	4975	0
24	20241031	184900	26043500	4975	4975	4975	4975	0
25	20241031	184800	26043500	4975	4975	4975	4975	0
26	20241031	184700	26043500	4975	4975	4975	4975	0
27	20241031	184600	26043500	4975	4975	4975	4975	0
28	20241031	184500	26043500	4975	4975	4975	4975	0
29	20241031	184400	26043500	4975	4975	4975	4975	0
30	20241031	184300	26043500	4975	4975	4975	4975	0
31	20241031	184200	26043500	4975	4975	4975	4975	0
32	20241031	184100	26043500	4975	4975	4975	4975	362
33	20241031	184000	26043500	4975	4975	4975	4975	0
34	20241031	183900	26043500	4975	4975	4975	4975	0
35	20241031	183800	26043500	4975	4975	4975	4975	0
36	20241031	183700	26043500	4975	4975	4975	4975	0
37	20241031	183600	26043500	4975	4975	4975	4975	0
38	20241031	183500	26043500	4975	4975	4975	4975	0
39	20241031	183400	26043500	4975	4975	4975	4975	0
40	20241031	183300	26043500	4975	4975	4975	4975	0
41	20241031	183200	26043500	4975	4975	4975	4975	0
42	20241031	183100	26043500	4975	4975	4975	4975	0
43	20241031	183000	26043500	4975	4975	4975	4975	0
44	20241031	182900	26043500	4975	4975	4975	4975	0
45	20241031	182800	26043500	4975	4975	4975	4975	0
46	20241031	182700	26043500	4975	4975	4975	4975	0
47	20241031	182600	26043500	4975	4975	4975	4975	0
48	20241031	182500	26043500	4975	4975	4975	4975	0
49	20241031	182400	26043500	4975	4975	4975	4975	0
50	20241031	182300	26043500	4975	4975	4975	4975	0
51	20241031	182200	26043500	4975	4975	4975	4975	0
52	20241031	182100	26043500	4975	4975	4975	4975	0
53	20241031	182000	26043500	4975	4975	4975	4975	0
54	20241031	181900	26043500	4975	4975	4975	4975	0
55	20241031	181800	26043500	4975	4975	4975	4975	0
56	20241031	181700	26043500	4975	4975	4975	4975	0
57	20241031	181600	26043500	4975	4975	4975	4975	0
58	20241031	181500	26043500	4975	4975	4975	4975	0
59	20241031	181400	26043500	4975	4975	4975	4975	0
60	20241031	181300	26043500	4975	4975	4975	4975	0
61	20241031	181200	26043500	4975	4975	4975	4975	0
62	20241031	181100	26043500	4975	4975	4975	4975	362
63	20241031	181000	26043500	4975	4975	4975	4975	0
64	20241031	180900	26043500	4975	4975	4975	4975	0
65	20241031	180800	26043500	4975	4975	4975	4975	0
66	20241031	180700	26043500	4975	4975	4975	4975	0
67	20241031	180600	26043500	4975	4975	4975	4975	0
68	20241031	180500	26043500	4975	4975	4975	4975	0
69	20241031	180400	26043500	4975	4975	4975	4975	0
70	20241031	180300	26043500	4975	4975	4975	4975	0
71	20241031	180200	26043500	4975	4975	4975	4975	0
72	20241031	180100	26043500	4975	4975	4975	4975	0
73	20241031	180000	26043500	4975	4975	4975	4975	0
74	20241031	175900	26043500	4975	4975	4975	4975	0
75	20241031	175800	26043500	4975	4975	4975	4975	0
76	20241031	175700	26043500	4975	4975	4975	4975	0
77	20241031	175600	26043500	4975	4975	4975	4975	0
78	20241031	175500	26043500	4975	4975	4975	4975	0
79	20241031	175400	26043500	4975	4975	4975	4975	0
80	20241031	175300	26043500	4975	4975	4975	4975	0
81	20241031	175200	26043500	4975	4975	4975	4975	0
82	20241031	175100	26043500	4975	4975	4975	4975	0
83	20241031	175000	26043500	4975	4975	4975	4975	0
84	20241031	174900	26043500	4975	4975	4975	4975	0
85	20241031	174800	26043500	4975	4975	4975	4975	0
86	20241031	174700	26043500	4975	4975	4975	4975	0
87	20241031	174600	26043500	4975	4975	4975	4975	0
88	20241031	174500	26043500	4975	4975	4975	4975	0
89	20241031	174400	26043500	4975	4975	4975	4975	0
90	20241031	174300	26043500	4975	4975	4975	4975	0
91	20241031	174200	26043500	4975	4975	4975	4975	0
92	20241031	174100	26043500	4975	4975	4975	4975	362
93	20241031	174000	26043500	4975	4975	4975	4975	0
94	20241031	173900	26043500	4975	4975	4975	4975	0
95	20241031	173800	26043500	4975	4975	4975	4975	0
96	20241031	173700	26043500	4975	4975	4975	4975	0
97	20241031	173600	26043500	4975	4975	4975	4975	0
98	20241031	173500	26043500	4975	4975	4975	4975	0
99	20241031	173400	26043500	4975	4975	4975	4975	0
100	20241031	173300	26043500	4975	4975	4975	4975	0
101	20241031	173200	26043500	4975	4975	4975	4975	0
102	20241031	173100	26043500	4975	4975	4975	4975	0
103	20241031	173000	26043500	4975	4975	4975	4975	0
104	20241031	172900	26043500	4975	4975	4975	4975	0
105	20241031	172800	26043500	4975	4975	4975	4975	0
106	20241031	172700	26043500	4975	4975	4975	4975	0
107	20241031	172600	26043500	4975	4975	4975	4975	0
108	20241031	172500	26043500	4975	4975	4975	4975	0
109	20241031	172400	26043500	4975	4975	4975	4975	0
110	20241031	172300	26043500	4975	4975	4975	4975	0
111	20241031	172200	26043500	4975	4975	4975	4975	0
112	20241031	172100	26043500	4975	4975	4975	4975	0
113	20241031	172000	26043500	4975	4975	4975	4975	0
114	20241031	171900	26043500	4975	4975	4975	4975	0
115	20241031	171800	26043500	4975	4975	4975	4975	0
116	20241031	171700	26043500	4975	4975	4975	4975	0
117	20241031	171600	26043500	4975	4975	4975	4975	0
118	20241031	171500	26043500	4975	4975	4975	4975	0
119	20241031	171400	26043500	4975	4975	4975	4975	0
120	20241031	171300	26043500	4975	4975	4975	4975	0
121	20241031	171200	26043500	4975	4975	4975	4975	0
122	20241031	171100	26043500	4975	4975	4975	4975	362
123	20241031	171000	26043500	4975	4975	4975	4975	0
124	20241031	170900	26043500	4975	4975	4975	4975	0
125	20241031	170800	26043500	4975	4975	4975	4975	0
126	20241031	170700	26043500	4975	4975	4975	4975	0
127	20241031	170600	26043500	4975	4975	4975	4975	0
128	20241031	170500	26043500	4975	4975	4975	4975	0
129	20241031	170400	26043500	4975	4975	4975	4975	0
130	20241031	170300	26043500	4975	4975	4975	4975	0
131	20241031	170200	26043500	4975	4975	4975	4975	0
132	20241031	170100	26043500	4975	4975	4975	4975	0
133	20241031	170000	26043500	4975	4975	4975	4975	0
134	20241031	165900	26043500	4975	4975	4975	4975	0
135	20241031	165800	26043500	4975	4975	4975	4975	0
136	20241031	165700	26043500	4975	4975	4975	4975	0
137	20241031	165600	26043500	4975	4975	4975	4975	0
138	20241031	165500	26043500	4975	4975	4975	4975	0
139	20241031	165400	26043500	4975	4975	4975	4975	0
140	20241031	165300	26043500	4975	4975	4975	4975	0
141	20241031	165200	26043500	4975	4975	4975	4975	0
142	20241031	165100	26043500	4975	4975	4975	4975	0
143	20241031	165000	26043500	4975	4975	4975	4975	0
144	20241031	164900	26043500	4975	4975	4975	4975	0
145	20241031	164800	26043500	4975	4975	4975	4975	0
146	20241031	164700	26043500	4975	4975	4975	4975	0
147	20241031	164600	26043500	4975	4975	4975	4975	0
148	20241031	164500	26043500	4975	4975	4975	4975	0
149	20241031	164400	26043500	4975	4975	4975	4975	0
150	20241031	164300	26043500	4975	4975	4975	4975	0
151	20241031	164200	26043500	4975	4975	4975	4975	0
152	20241031	164100	26043500	4975	4975	4975	4975	362
153	20241031	164000	26043500	4975	4975	4975	4975	0
154	20241031	163900	26043500	4975	4975	4975	4975	0
155	20241031	163800	26043500	4975	4975	4975	4975	0
156	20241031	163700	26043500	4975	4975	4975	4975	0
157	20241031	163600	26043500	4975	4975	4975	4975	0
158	20241031	163500	26043500	4975	4975	4975	4975	0
159	20241031	163400	26043500	4975	4975	4975	4975	0
160	20241031	163300	26043500	4975	4975	4975	4975	0
161	20241031	163200	26043500	4975	4975	4975	4975	0
162	20241031	163100	26043500	4975	4975	4975	4975	0
163	20241031	163000	26043500	4975	4975	4975	4975	0
164	20241031	162900	26043500	4975	4975	4975	4975	0
165	20241031	162800	26043500	4975	4975	4975	4975	0
166	20241031	162700	26043500	4975	4975	4975	4975	0
167	20241031	162600	26043500	4975	4975	4975	4975	0
168	20241031	162500	26043500	4975	4975	4975	4975	0
169	20241031	162400	26043500	4975	4975	4975	4975	0
170	20241031	162300	26043500	4975	4975	4975	4975	0
171	20241031	162200	26043500	4975	4975	4975	4975	0
172	20241031	162100	26043500	4975	4975	4975	4975	0
173	20241031	162000	26043500	4975	4975	4975	4975	0
174	20241031	161900	26043500	4975	4975	4975	4975	0
175	20241031	161800	26043500	4975	4975	4975	4975	0
176	20241031	161700	26043500	4975	4975	4975	4975	0
177	20241031	161600	26043500	4975	4975	4975	4975	0
178	20241031	161500	26043500	4975	4975	4975	4975	0
179	20241031	161400	26043500	4975	4975	4975	4975	0
180	20241031	161300	26043500	4975	4975	4975	4975	0
181	20241031	161200	26043500	4975	4975	4975	4975	0
182	20241031	161100	26043500	4975	4975	4975	4975	362
183	20241031	161000	26043500	4975	4975	4975	4975	0
184	20241031	160900	26043500	4975	4975	4975	4975	0
185	20241031	160800	26043500	4975	4975	4975	4975	0
186	20241031	160700	26043500	4975	4975	4975	4975	0
187	20241031	160600	26043500	4975	4975	4975	4975	0
188	20241031	160500	26043500	4975	4975	4975	4975	0
189	20241031	160400	26043500	4975	4975	4975	4975	0
190	20241031	160300	26043500	4975	4975	4975	4975	0
191	20241031	160200	26043500	4975	4975	4975	4975	0
192	20241031	160100	26043500	4975	4975	4975	4975	0
193	20241031	160000	26043500	4975	4975	4975	4975	0
194	20241031	155900	26043500	4975	4975	4975	4975	0
195	20241031	155800	26043500	4975	4975	4975	4975	0
196	20241031	155700	26043500	4975	4975	4975	4975	0
197	20241031	155600	26043500	4975	4975	4975	4975	0
198	20241031	155500	26043500	4975	4975	4975	4975	0
199	20241031	155400	26043500	4975	4975	4975	4975	0
200	20241031	155300	26043500	4975	4975	4975	4975	0
201	20241031	155200	26043500	4975	4975	4975	4975	0
202	20241031	155100	26043500	4975	4975	4975	4975	0
203	20241031	155000	26043500	4975	4975	4975	4975	0
204	20241031	154900	26043500	4975	4975	4975	4975	0
205	20241031	154800	26043500	4975	4975	4975	4975	0
206	20241031	154700	26043500	4975	4975	4975	4975	0
207	20241031	154600	26043500	4975	4975	4975	4975	0
208	20241031	154500	26043500	4975	4975	4975	4975	0
209	20241031	154400	26043500	4975	4975	4975	4975	0
210	20241031	154300	26043500	4975	4975	4975	4975	0
211	20241031	154200	26043500	4975	4975	4975	4975	0
212	20241031	154100	26043500	4975	4975	4975	4975	362
213	20241031	154000	26043500	4975	4975	4975	4975	0
214	20241031	153900	26043500	4975	4975	4975	4975	0
215	20241031	153800	26043500	4975	4975	4975	4975	0
216	20241031	153700	26043500	4975	4975	4975	4975	0
217	20241031	153600	26043500	4975	4975	4975	4975	0
218	20241031	153500	26043500	4975	4975	4975	4975	0
219	20241031	153400	26043500	4975	4975	4975	4975	0
220	20241031	153300	26043500	4975	4975	4975	4975	0
221	20241031	153200	26043500	4975	4975	4975	4975	0
222	20241031	153100	26043500	4975	4975	4975	4975	0
223	20241031	153000	26043500	4975	4975	4975	4975	362
224	20241031	152900	24242550	5000	5000	5000	5000	0
225	20241031	152800	24242550	5000	5000	5000	5000	0
226	20241031	152700	24242550	5000	5000	5000	5000	0
227	20241031	152600	24242550	5000	5000	5000	5000	0
228	20241031	152500	24242550	5000	5000	5000	5000	0
229	20241031	152400	24242550	5000	5000	5000	5000	0
230	20241031	152300	24242550	5000	5000	5000	5000	0
231	20241031	152200	24242550	5000	5000	5000	5000	0
232	20241031	152100	24242550	5000	5000	5000	5000	0
233	20241031	152000	24242550	5000	5000	5000	5000	0
234	20241031	151900	24242550	5000	5000	5000	5000	0
235	20241031	151800	24242550	5000	5000	5000	5000	0
236	20241031	151700	24242550	5000	5000	5000	5000	0
237	20241031	151600	24242550	5000	5000	5000	5000	0
238	20241031	151500	24242550	5000	5000	5000	5000	0
239	20241031	151400	24242550	5000	5000	5000	5000	0
240	20241031	151300	24242550	5000	5000	5000	5000	0
241	20241031	151200	24242550	5000	5000	5000	5000	1
242	20241031	151100	24237550	4975	4975	4975	4975	0
243	20241031	151000	24237550	4975	4975	4975	4975	0
244	20241031	150900	24237550	4975	4980	4980	4975	560
245	20241031	150800	21449250	5000	5000	5000	5000	0
246	20241031	150700	21449250	5000	5000	5000	5000	0
247	20241031	150600	21449250	5000	5000	5000	5000	0
248	20241031	150500	21449250	5000	5000	5000	5000	100
249	20241031	150400	20949250	5000	5000	5000	5000	0
250	20241031	150300	20949250	5000	5000	5000	5000	0
251	20241031	150200	20949250	5000	5000	5000	5000	3
252	20241031	150100	20934250	5000	5000	5000	5000	0
253	20241031	150000	20934250	5000	5000	5000	5000	0
254	20241031	145900	20934250	5000	5000	5000	5000	0
255	20241031	145800	20934250	5000	5000	5000	5000	0
256	20241031	145700	20934250	5000	5000	5000	5000	0
257	20241031	145600	20934250	5000	5000	5000	5000	0
258	20241031	145500	20934250	5000	5000	5000	5000	0
259	20241031	145400	20934250	5000	5000	5000	5000	0
260	20241031	145300	20934250	5000	5000	5000	5000	0
261	20241031	145200	20934250	5000	5000	5000	5000	0
262	20241031	145100	20934250	5000	5000	5000	5000	0
263	20241031	145000	20934250	5000	5000	5000	5000	0
264	20241031	144900	20934250	5000	5000	5000	5000	0
265	20241031	144800	20934250	5000	5000	5000	5000	0
266	20241031	144700	20934250	5000	5000	5000	5000	0
267	20241031	144600	20934250	5000	5000	5000	5000	0
268	20241031	144500	20934250	5000	5000	5000	5000	0
269	20241031	144400	20934250	5000	5000	5000	5000	0
270	20241031	144300	20934250	5000	5000	5000	5000	0
271	20241031	144200	20934250	5000	5000	5000	5000	1
272	20241031	144100	20929250	4980	4980	4980	4980	0
273	20241031	144000	20929250	4980	4980	4980	4980	0
274	20241031	143900	20929250	4980	4980	4980	4980	0
275	20241031	143800	20929250	4980	4980	4980	4980	0
276	20241031	143700	20929250	4980	4980	4980	4980	0
277	20241031	143600	20929250	4980	4980	4980	4980	0
278	20241031	143500	20929250	4980	4980	4980	4980	40
279	20241031	143400	20730050	4990	4990	4990	4990	0
280	20241031	143300	20730050	4990	4990	4990	4990	0
281	20241031	143200	20730050	4990	4990	4990	4990	5
282	20241031	143100	20705100	4990	4990	4990	4990	0
283	20241031	143000	20705100	4990	4990	4990	4990	0
284	20241031	142900	20705100	4990	4990	4990	4990	0
285	20241031	142800	20705100	4990	4990	4990	4990	0
286	20241031	142700	20705100	4990	4990	4990	4990	0
287	20241031	142600	20705100	4990	4990	4990	4990	0
288	20241031	142500	20705100	4990	4990	4990	4990	5
289	20241031	142400	20680150	4985	4985	4985	4985	0
290	20241031	142300	20680150	4985	4985	4985	4985	0
291	20241031	142200	20680150	4985	4985	4985	4985	0
292	20241031	142100	20680150	4985	4985	4985	4985	0
293	20241031	142000	20680150	4985	4985	4985	4985	59
294	20241031	141900	20386035	4990	4990	4990	4990	0
295	20241031	141800	20386035	4990	4990	4990	4990	0
296	20241031	141700	20386035	4990	4990	4990	4990	0
297	20241031	141600	20386035	4990	4990	4990	4990	0
298	20241031	141500	20386035	4990	4990	4990	4990	0
299	20241031	141400	20386035	4990	4990	4990	4990	0
300	20241031	141300	20386035	4990	4990	4990	4990	0
301	20241031	141200	20386035	4990	4990	4990	4990	1
302	20241031	141100	20381045	4990	4990	4990	4990	0
303	20241031	141000	20381045	4990	4990	4990	4990	0
304	20241031	140900	20381045	4990	4990	4990	4990	0
305	20241031	140800	20381045	4990	4990	4990	4990	0
306	20241031	140700	20381045	4990	4990	4990	4990	0
307	20241031	140600	20381045	4990	4990	4990	4990	0
308	20241031	140500	20381045	4990	4990	4990	4990	0
309	20241031	140400	20381045	4990	4990	4990	4990	1
310	20241031	140300	20376055	4990	4990	4990	4990	0
311	20241031	140200	20376055	4990	4990	4990	4990	0
312	20241031	140100	20376055	4990	4990	4990	4990	0
313	20241031	140000	20376055	4990	4990	4990	4990	0
314	20241031	135900	20376055	4990	4990	4990	4990	0
315	20241031	135800	20376055	4990	4990	4990	4990	0
316	20241031	135700	20376055	4990	4990	4990	4990	0
317	20241031	135600	20376055	4990	4990	4990	4990	0
318	20241031	135500	20376055	4990	4990	4990	4990	2
319	20241031	135400	20366075	4990	4990	4990	4990	0
320	20241031	135300	20366075	4990	4990	4990	4990	1
321	20241031	135200	20361085	4990	4990	4990	4990	0
322	20241031	135100	20361085	4990	4990	4990	4990	0
323	20241031	135000	20361085	4990	4990	4990	4990	0
324	20241031	134900	20361085	4990	4990	4990	4990	0
325	20241031	134800	20361085	4990	4990	4990	4990	0
326	20241031	134700	20361085	4990	4990	4990	4990	0
327	20241031	134600	20361085	4990	4990	4990	4990	0
328	20241031	134500	20361085	4990	4990	4990	4990	0
329	20241031	134400	20361085	4990	4990	4990	4990	0
330	20241031	134300	20361085	4990	4990	4990	4990	0
331	20241031	134200	20361085	4990	4990	4990	4990	0
332	20241031	134100	20361085	4990	4990	4990	4990	0
333	20241031	134000	20361085	4990	4990	4990	4990	0
334	20241031	133900	20361085	4990	4990	4990	4990	1
335	20241031	133800	20356095	4990	4990	4990	4990	0
336	20241031	133700	20356095	4990	4990	4990	4990	0
337	20241031	133600	20356095	4990	4990	4990	4990	0
338	20241031	133500	20356095	4990	4990	4990	4990	0
339	20241031	133400	20356095	4990	4990	4990	4990	0
340	20241031	133300	20356095	4990	4990	4990	4990	0
341	20241031	133200	20356095	4990	4990	4990	4990	0
342	20241031	133100	20356095	4990	4990	4990	4990	0
343	20241031	133000	20356095	4990	4990	4990	4990	0
344	20241031	132900	20356095	4990	4990	4990	4990	0
345	20241031	132800	20356095	4990	4990	4990	4990	0
346	20241031	132700	20356095	4990	4990	4990	4990	0
347	20241031	132600	20356095	4990	4990	4990	4990	0
348	20241031	132500	20356095	4990	4990	4990	4990	2
349	20241031	132400	20346115	4985	4985	4985	4985	0
350	20241031	132300	20346115	4985	4985	4985	4985	0
351	20241031	132200	20346115	4985	4985	4985	4985	5
352	20241031	132100	20321190	4985	4985	4985	4985	0
353	20241031	132000	20321190	4985	4985	4985	4985	0
354	20241031	131900	20321190	4985	4985	4985	4985	0
355	20241031	131800	20321190	4985	4985	4985	4985	1
356	20241031	131700	20316205	4985	4985	4985	4985	0
357	20241031	131600	20316205	4985	4985	4985	4985	0
358	20241031	131500	20316205	4985	4985	4985	4985	0
359	20241031	131400	20316205	4985	4985	4985	4985	0
360	20241031	131300	20316205	4985	4985	4985	4985	0
361	20241031	131200	20316205	4985	4985	4985	4985	0
362	20241031	131100	20316205	4985	4985	4985	4985	5
363	20241031	131000	20291280	4985	4985	4985	4985	0
364	20241031	130900	20291280	4985	4985	4985	4985	0
365	20241031	130800	20291280	4985	4985	4985	4985	0
366	20241031	130700	20291280	4985	4985	4985	4985	10
367	20241031	130600	20241430	4985	4985	4985	4985	0
368	20241031	130500	20241430	4985	4985	4985	4985	0
369	20241031	130400	20241430	4985	4985	4985	4985	0
370	20241031	130300	20241430	4985	4985	4985	4985	5
371	20241031	130200	20216505	4990	4990	4990	4990	0
372	20241031	130100	20216505	4990	4990	4990	4990	5
373	20241031	130000	20191555	5000	5000	5000	5000	0
374	20241031	125900	20191555	5000	5000	5000	5000	10
375	20241031	125800	20141555	5000	5000	5000	5000	0
376	20241031	125700	20141555	5000	5000	5000	5000	0
377	20241031	125600	20141555	5000	5000	5000	5000	50
378	20241031	125500	19891555	5000	5000	5000	5000	0
379	20241031	125400	19891555	5000	5000	5000	5000	0
380	20241031	125300	19891555	5000	5000	5000	5000	0
381	20241031	125200	19891555	5000	5000	5000	5000	0
382	20241031	125100	19891555	5000	5000	5000	5000	0
383	20241031	125000	19891555	5000	5000	5000	5000	0
384	20241031	124900	19891555	5000	5000	5000	5000	0
385	20241031	124800	19891555	5000	5000	5000	5000	0
386	20241031	124700	19891555	5000	5000	5000	5000	0
387	20241031	124600	19891555	5000	5000	5000	5000	0
388	20241031	124500	19891555	5000	5000	5000	5000	0
389	20241031	124400	19891555	5000	5000	5000	5000	0
390	20241031	124300	19891555	5000	5000	5000	5000	1
391	20241031	124200	19886555	5000	5000	5000	5000	0
392	20241031	124100	19886555	5000	5000	5000	5000	0
393	20241031	124000	19886555	5000	5000	5000	5000	100
394	20241031	123900	19386555	4995	4995	4995	4995	0
395	20241031	123800	19386555	4995	4995	4995	4995	0
396	20241031	123700	19386555	4995	4995	4995	4995	0
397	20241031	123600	19386555	4995	4995	4995	4995	10
398	20241031	123500	19336605	4995	4995	4995	4995	0
399	20241031	123400	19336605	4995	4995	4995	4995	0
400	20241031	123300	19336605	4995	4995	4995	4995	0
401	20241031	123200	19336605	4995	4995	4995	4995	0
402	20241031	123100	19336605	4995	4995	4995	4995	0
403	20241031	123000	19336605	4995	4995	4995	4995	0
404	20241031	122900	19336605	4995	4995	4995	4995	0
405	20241031	122800	19336605	4995	4995	4995	4995	0
406	20241031	122700	19336605	4995	4995	4995	4995	0
407	20241031	122600	19336605	4995	4995	4995	4995	0
408	20241031	122500	19336605	4995	4995	4995	4995	0
409	20241031	122400	19336605	4995	4995	4995	4995	1
410	20241031	122300	19331610	4995	4995	4995	4995	0
411	20241031	122200	19331610	4995	4995	4995	4995	0
412	20241031	122100	19331610	4995	4995	4995	4995	0
413	20241031	122000	19331610	4995	4995	4995	4995	78
414	20241031	121900	18942000	4995	4995	4995	4995	10
415	20241031	121800	18892050	5000	5000	5000	5000	0
416	20241031	121700	18892050	5000	5000	5000	5000	0
417	20241031	121600	18892050	5000	5000	5000	5000	0
418	20241031	121500	18892050	5000	5000	5000	5000	0
419	20241031	121400	18892050	5000	5000	5000	5000	0
420	20241031	121300	18892050	5000	5000	5000	5000	0
421	20241031	121200	18892050	5000	5000	5000	5000	0
422	20241031	121100	18892050	5000	5000	5000	5000	0
423	20241031	121000	18892050	5000	5000	5000	5000	0
424	20241031	120900	18892050	5000	5000	5000	5000	10
425	20241031	120800	18842050	5000	5000	5000	5000	0
426	20241031	120700	18842050	5000	5000	5000	5000	0
427	20241031	120600	18842050	5000	5000	5000	5000	0
428	20241031	120500	18842050	5000	5000	5000	5000	0
429	20241031	120400	18842050	5000	5000	5000	5000	0
430	20241031	120300	18842050	5000	5000	5000	5000	0
431	20241031	120200	18842050	5000	5000	5000	5000	0
432	20241031	120100	18842050	5000	5000	5000	5000	0
433	20241031	120000	18842050	5000	5000	5000	5000	0
434	20241031	115900	18842050	5000	5000	5000	5000	2
435	20241031	115800	18832050	5000	5000	5000	5000	0
436	20241031	115700	18832050	5000	5000	5000	5000	0
437	20241031	115600	18832050	5000	5000	5000	5000	0
438	20241031	115500	18832050	5000	5000	5000	5000	0
439	20241031	115400	18832050	5000	5000	5000	5000	0
440	20241031	115300	18832050	5000	5000	5000	5000	5
441	20241031	115200	18807050	5000	5000	5000	5000	0
442	20241031	115100	18807050	5000	5000	5000	5000	0
443	20241031	115000	18807050	5000	5000	5000	5000	0
444	20241031	114900	18807050	5000	5000	5000	5000	0
445	20241031	114800	18807050	5000	5000	5000	5000	0
446	20241031	114700	18807050	5000	5000	5000	5000	0
447	20241031	114600	18807050	5000	5000	5000	5000	0
448	20241031	114500	18807050	5000	5000	5000	5000	0
449	20241031	114400	18807050	5000	5000	5000	5000	0
450	20241031	114300	18807050	5000	5000	5000	5000	0
451	20241031	114200	18807050	5000	5000	5000	5000	0
452	20241031	114100	18807050	5000	5000	5000	5000	0
453	20241031	114000	18807050	5000	5000	5000	5000	0
454	20241031	113900	18807050	5000	5000	5000	5000	1
455	20241031	113800	18802050	5000	5000	5000	5000	5
456	20241031	113700	18777050	5000	5000	5000	5000	0
457	20241031	113600	18777050	5000	5000	5000	5000	0
458	20241031	113500	18777050	5000	5000	5000	5000	0
459	20241031	113400	18777050	5000	5000	5000	5000	0
460	20241031	113300	18777050	5000	5000	5000	5000	0
461	20241031	113200	18777050	5000	5000	5000	5000	0
462	20241031	113100	18777050	5000	5000	5000	5000	0
463	20241031	113000	18777050	5000	5000	5000	5000	0
464	20241031	112900	18777050	5000	5000	5000	5000	100
465	20241031	112800	18277050	5000	5000	5000	5000	0
466	20241031	112700	18277050	5000	5000	5000	5000	0
467	20241031	112600	18277050	5000	5000	5000	5000	69
468	20241031	112500	17932050	5000	5000	5000	5000	0
469	20241031	112400	17932050	5000	5000	5000	5000	0
470	20241031	112300	17932050	5000	5000	5000	5000	0
471	20241031	112200	17932050	5000	5000	5000	5000	0
472	20241031	112100	17932050	5000	5000	5000	5000	0
473	20241031	112000	17932050	5000	5000	5000	5000	0
474	20241031	111900	17932050	5000	5000	5000	5000	0
475	20241031	111800	17932050	5000	5000	5000	5000	0
476	20241031	111700	17932050	5000	5000	5000	5000	0
477	20241031	111600	17932050	5000	5000	5000	5000	0
478	20241031	111500	17932050	5000	5000	5000	5000	0
479	20241031	111400	17932050	5000	5000	5000	5000	0
480	20241031	111300	17932050	5000	5000	5000	5000	0
481	20241031	111200	17932050	5000	5000	5000	5000	0
482	20241031	111100	17932050	5000	5000	5000	5000	0
483	20241031	111000	17932050	5000	5000	5000	5000	40
484	20241031	110900	17732050	4995	4995	4995	4995	0
485	20241031	110800	17732050	4995	4995	4995	4995	0
486	20241031	110700	17732050	4995	4995	4995	4995	0
487	20241031	110600	17732050	4995	4995	4995	4995	0
488	20241031	110500	17732050	4995	4995	4995	4995	0
489	20241031	110400	17732050	4995	4995	4995	4995	0
490	20241031	110300	17732050	4995	4995	4995	4995	0
491	20241031	110200	17732050	4995	4995	4995	4995	0
492	20241031	110100	17732050	4995	4995	4995	4995	0
493	20241031	110000	17732050	4995	4995	4995	4995	41
494	20241031	105900	17527255	5000	5000	5000	5000	0
495	20241031	105800	17527255	5000	5000	5000	5000	0
496	20241031	105700	17527255	5000	5000	5000	5000	0
497	20241031	105600	17527255	5000	5000	5000	5000	0
498	20241031	105500	17527255	5000	5000	5000	5000	0
499	20241031	105400	17527255	5000	5000	5000	5000	0
500	20241031	105300	17527255	5000	5000	5000	5000	150
501	20241031	105200	16777255	5000	5000	5000	5000	0
502	20241031	105100	16777255	5000	5000	5000	5000	0
503	20241031	105000	16777255	5000	5000	5000	5000	0
504	20241031	104900	16777255	5000	5000	5000	5000	0
505	20241031	104800	16777255	5000	5000	5000	5000	0
506	20241031	104700	16777255	5000	5000	5000	5000	0
507	20241031	104600	16777255	5000	5000	5000	5000	0
508	20241031	104500	16777255	5000	5000	5000	5000	0
509	20241031	104400	16777255	5000	5000	5000	5000	0
510	20241031	104300	16777255	5000	5000	5000	5000	0
511	20241031	104200	16777255	5000	5000	5000	5000	0
512	20241031	104100	16777255	5000	5000	5000	5000	0
513	20241031	104000	16777255	5000	5000	5000	5000	0
514	20241031	103900	16777255	5000	5000	5000	5000	0
515	20241031	103800	16777255	5000	5000	5000	5000	0
516	20241031	103700	16777255	5000	5000	5000	5000	0
517	20241031	103600	16777255	5000	5000	5000	5000	0
518	20241031	103500	16777255	5000	5000	5000	5000	0
519	20241031	103400	16777255	5000	5000	5000	5000	225
520	20241031	103300	15652255	5000	5000	5000	5000	0
521	20241031	103200	15652255	5000	5000	5000	5000	0
522	20241031	103100	15652255	5000	5000	5000	5000	0
523	20241031	103000	15652255	5000	5000	5000	5000	0
524	20241031	102900	15652255	5000	5000	5000	5000	0
525	20241031	102800	15652255	5000	5010	5010	5000	80
526	20241031	102700	15252245	5010	5010	5010	5010	0
527	20241031	102600	15252245	5010	5010	5010	5010	0
528	20241031	102500	15252245	5010	5000	5010	5000	101
529	20241031	102400	14747235	5000	5000	5000	5000	1
530	20241031	102300	14742235	5000	5000	5000	5000	1195
531	20241031	102200	8767235	5000	5000	5000	5000	0
532	20241031	102100	8767235	5000	4995	5000	4995	1000
533	20241031	102000	3767305	4995	4995	4995	4995	0
534	20241031	101900	3767305	4995	4995	4995	4995	0
535	20241031	101800	3767305	4995	4995	4995	4995	0
536	20241031	101700	3767305	4995	4995	4995	4995	0
537	20241031	101600	3767305	4995	4995	4995	4995	0
538	20241031	101500	3767305	4995	4995	4995	4995	0
539	20241031	101400	3767305	4995	4995	4995	4995	0
540	20241031	101300	3767305	4995	4995	4995	4995	0
541	20241031	101200	3767305	4995	4995	4995	4995	0
542	20241031	101100	3767305	4995	4995	4995	4995	0
543	20241031	101000	3767305	4995	4995	4995	4995	0
544	20241031	100900	3767305	4995	4995	4995	4995	150
545	20241031	100800	3018055	4995	4995	4995	4995	5
546	20241031	100700	2993080	4995	4995	4995	4995	0
547	20241031	100600	2993080	4995	4995	4995	4995	1
548	20241031	100500	2988085	4995	4995	4995	4995	0
549	20241031	100400	2988085	4995	4995	4995	4995	0
550	20241031	100300	2988085	4995	4995	4995	4995	0
551	20241031	100200	2988085	4995	4995	4995	4995	0
552	20241031	100100	2988085	4995	4970	4995	4970	2
553	20241031	100000	2978120	4995	4995	4995	4995	57
554	20241031	095900	2693405	4995	4995	4995	4995	0
555	20241031	095800	2693405	4995	4995	4995	4995	0
556	20241031	095700	2693405	4995	4995	4995	4995	0
557	20241031	095600	2693405	4995	4995	4995	4995	0
558	20241031	095500	2693405	4995	4995	4995	4995	0
559	20241031	095400	2693405	4995	4995	4995	4995	2
560	20241031	095300	2683415	4995	4995	4995	4995	0
561	20241031	095200	2683415	4995	4995	4995	4995	0
562	20241031	095100	2683415	4995	4995	4995	4995	0
563	20241031	095000	2683415	4995	4995	4995	4995	0
564	20241031	094900	2683415	4995	4995	4995	4995	0
565	20241031	094800	2683415	4995	4995	4995	4995	0
566	20241031	094700	2683415	4995	4995	4995	4995	0
567	20241031	094600	2683415	4995	4995	4995	4995	0
568	20241031	094500	2683415	4995	4995	4995	4995	0
569	20241031	094400	2683415	4995	4995	4995	4995	0
570	20241031	094300	2683415	4995	4995	4995	4995	0
571	20241031	094200	2683415	4995	4995	4995	4995	0
572	20241031	094100	2683415	4995	4995	4995	4995	0
573	20241031	094000	2683415	4995	4995	4995	4995	0
574	20241031	093900	2683415	4995	4995	4995	4995	1
575	20241031	093800	2678420	4995	4995	4995	4995	0
576	20241031	093700	2678420	4995	4995	4995	4995	0
577	20241031	093600	2678420	4995	4995	4995	4995	0
578	20241031	093500	2678420	4995	4995	4995	4995	0
579	20241031	093400	2678420	4995	4995	4995	4995	11
580	20241031	093300	2623475	4995	4995	4995	4995	0
581	20241031	093200	2623475	4995	4995	4995	4995	0
582	20241031	093100	2623475	4995	4995	4995	4995	0
583	20241031	093000	2623475	4995	4995	4995	4995	1
584	20241031	092900	2618480	4970	4970	4970	4970	0
585	20241031	092800	2618480	4970	4970	4970	4970	0
586	20241031	092700	2618480	4970	4970	4970	4970	0
587	20241031	092600	2618480	4970	4970	4970	4970	0
588	20241031	092500	2618480	4970	4970	4970	4970	0
589	20241031	092400	2618480	4970	4970	4970	4970	0
590	20241031	092300	2618480	4970	4970	4970	4970	0
591	20241031	092200	2618480	4970	4970	4970	4970	0
592	20241031	092100	2618480	4970	4970	4970	4970	0
593	20241031	092000	2618480	4970	4970	4970	4970	0
594	20241031	091900	2618480	4970	4970	4970	4970	0
595	20241031	091800	2618480	4970	4970	4970	4970	0
596	20241031	091700	2618480	4970	4970	4970	4970	0
597	20241031	091600	2618480	4970	4970	4970	4970	6
598	20241031	091500	2588660	4970	4970	4970	4970	0
599	20241031	091400	2588660	4970	4970	4970	4970	1
600	20241031	091300	2583690	4970	4970	4970	4970	1
601	20241031	091200	2578720	4970	4970	4970	4970	1
602	20241031	091100	2573750	5010	4965	5010	4965	10
603	20241031	091000	2523895	4970	4970	4970	4970	0
604	20241031	090900	2523895	4970	4970	4970	4970	21
605	20241031	090800	2419525	4970	4970	4970	4970	1
606	20241031	090700	2414555	4975	4975	4975	4975	15
607	20241031	090600	2339930	4975	4975	4975	4975	0
608	20241031	090500	2339930	4975	4975	4975	4975	1
609	20241031	090400	2334955	4980	4990	4990	4980	97
610	20241031	090300	1851315	4995	4995	4995	4995	38
611	20241031	090200	1661505	5040	5040	5040	5040	0
612	20241031	090100	1661505	5040	4995	5040	4995	7
613	20241031	090000	1626270	5030	5030	5040	5030	207