KissMeData/008250/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185100	62266780	4985	4985	4985	4985	199
3	20241029	185000	62266780	4985	4985	4985	4985	0
4	20241029	184900	62266780	4985	4985	4985	4985	0
5	20241029	184800	62266780	4985	4985	4985	4985	0
6	20241029	184700	62266780	4985	4985	4985	4985	0
7	20241029	184600	62266780	4985	4985	4985	4985	0
8	20241029	184500	62266780	4985	4985	4985	4985	0
9	20241029	184400	62266780	4985	4985	4985	4985	0
10	20241029	184300	62266780	4985	4985	4985	4985	0
11	20241029	184200	62266780	4985	4985	4985	4985	0
12	20241029	184100	62266780	4985	4985	4985	4985	0
13	20241029	184000	62266780	4985	4985	4985	4985	0
14	20241029	183900	62266780	4985	4985	4985	4985	0
15	20241029	183800	62266780	4985	4985	4985	4985	0
16	20241029	183700	62266780	4985	4985	4985	4985	0
17	20241029	183600	62266780	4985	4985	4985	4985	0
18	20241029	183500	62266780	4985	4985	4985	4985	0
19	20241029	183400	62266780	4985	4985	4985	4985	0
20	20241029	183300	62266780	4985	4985	4985	4985	0
21	20241029	183200	62266780	4985	4985	4985	4985	0
22	20241029	183100	62266780	4985	4985	4985	4985	0
23	20241029	183000	62266780	4985	4985	4985	4985	0
24	20241029	182900	62266780	4985	4985	4985	4985	0
25	20241029	182800	62266780	4985	4985	4985	4985	0
26	20241029	182700	62266780	4985	4985	4985	4985	0
27	20241029	182600	62266780	4985	4985	4985	4985	0
28	20241029	182500	62266780	4985	4985	4985	4985	0
29	20241029	182400	62266780	4985	4985	4985	4985	0
30	20241029	182300	62266780	4985	4985	4985	4985	0
31	20241029	182200	62266780	4985	4985	4985	4985	0
32	20241029	182100	62266780	4985	4985	4985	4985	199
33	20241029	182000	62266780	4985	4985	4985	4985	0
34	20241029	181900	62266780	4985	4985	4985	4985	0
35	20241029	181800	62266780	4985	4985	4985	4985	0
36	20241029	181700	62266780	4985	4985	4985	4985	0
37	20241029	181600	62266780	4985	4985	4985	4985	0
38	20241029	181500	62266780	4985	4985	4985	4985	0
39	20241029	181400	62266780	4985	4985	4985	4985	0
40	20241029	181300	62266780	4985	4985	4985	4985	0
41	20241029	181200	62266780	4985	4985	4985	4985	0
42	20241029	181100	62266780	4985	4985	4985	4985	0
43	20241029	181000	62266780	4985	4985	4985	4985	0
44	20241029	180900	62266780	4985	4985	4985	4985	0
45	20241029	180800	62266780	4985	4985	4985	4985	0
46	20241029	180700	62266780	4985	4985	4985	4985	0
47	20241029	180600	62266780	4985	4985	4985	4985	0
48	20241029	180500	62266780	4985	4985	4985	4985	0
49	20241029	180400	62266780	4985	4985	4985	4985	0
50	20241029	180300	62266780	4985	4985	4985	4985	0
51	20241029	180200	62266780	4985	4985	4985	4985	0
52	20241029	180100	62266780	4985	4985	4985	4985	0
53	20241029	180000	62266780	4985	4985	4985	4985	0
54	20241029	175900	62266780	4985	4985	4985	4985	0
55	20241029	175800	62266780	4985	4985	4985	4985	0
56	20241029	175700	62266780	4985	4985	4985	4985	0
57	20241029	175600	62266780	4985	4985	4985	4985	0
58	20241029	175500	62266780	4985	4985	4985	4985	0
59	20241029	175400	62266780	4985	4985	4985	4985	0
60	20241029	175300	62266780	4985	4985	4985	4985	0
61	20241029	175200	62266780	4985	4985	4985	4985	0
62	20241029	175100	62266780	4985	4985	4985	4985	199
63	20241029	175000	62266780	4985	4985	4985	4985	0
64	20241029	174900	62266780	4985	4985	4985	4985	0
65	20241029	174800	62266780	4985	4985	4985	4985	0
66	20241029	174700	62266780	4985	4985	4985	4985	0
67	20241029	174600	62266780	4985	4985	4985	4985	0
68	20241029	174500	62266780	4985	4985	4985	4985	0
69	20241029	174400	62266780	4985	4985	4985	4985	0
70	20241029	174300	62266780	4985	4985	4985	4985	0
71	20241029	174200	62266780	4985	4985	4985	4985	0
72	20241029	174100	62266780	4985	4985	4985	4985	0
73	20241029	174000	62266780	4985	4985	4985	4985	0
74	20241029	173900	62266780	4985	4985	4985	4985	0
75	20241029	173800	62266780	4985	4985	4985	4985	0
76	20241029	173700	62266780	4985	4985	4985	4985	0
77	20241029	173600	62266780	4985	4985	4985	4985	0
78	20241029	173500	62266780	4985	4985	4985	4985	0
79	20241029	173400	62266780	4985	4985	4985	4985	0
80	20241029	173300	62266780	4985	4985	4985	4985	0
81	20241029	173200	62266780	4985	4985	4985	4985	0
82	20241029	173100	62266780	4985	4985	4985	4985	0
83	20241029	173000	62266780	4985	4985	4985	4985	0
84	20241029	172900	62266780	4985	4985	4985	4985	0
85	20241029	172800	62266780	4985	4985	4985	4985	0
86	20241029	172700	62266780	4985	4985	4985	4985	0
87	20241029	172600	62266780	4985	4985	4985	4985	0
88	20241029	172500	62266780	4985	4985	4985	4985	0
89	20241029	172400	62266780	4985	4985	4985	4985	0
90	20241029	172300	62266780	4985	4985	4985	4985	0
91	20241029	172200	62266780	4985	4985	4985	4985	0
92	20241029	172100	62266780	4985	4985	4985	4985	199
93	20241029	172000	62266780	4985	4985	4985	4985	0
94	20241029	171900	62266780	4985	4985	4985	4985	0
95	20241029	171800	62266780	4985	4985	4985	4985	0
96	20241029	171700	62266780	4985	4985	4985	4985	0
97	20241029	171600	62266780	4985	4985	4985	4985	0
98	20241029	171500	62266780	4985	4985	4985	4985	0
99	20241029	171400	62266780	4985	4985	4985	4985	0
100	20241029	171300	62266780	4985	4985	4985	4985	0
101	20241029	171200	62266780	4985	4985	4985	4985	0
102	20241029	171100	62266780	4985	4985	4985	4985	0
103	20241029	171000	62266780	4985	4985	4985	4985	0
104	20241029	170900	62266780	4985	4985	4985	4985	0
105	20241029	170800	62266780	4985	4985	4985	4985	0
106	20241029	170700	62266780	4985	4985	4985	4985	0
107	20241029	170600	62266780	4985	4985	4985	4985	0
108	20241029	170500	62266780	4985	4985	4985	4985	0
109	20241029	170400	62266780	4985	4985	4985	4985	0
110	20241029	170300	62266780	4985	4985	4985	4985	0
111	20241029	170200	62266780	4985	4985	4985	4985	0
112	20241029	170100	62266780	4985	4985	4985	4985	0
113	20241029	170000	62266780	4985	4985	4985	4985	0
114	20241029	165900	62266780	4985	4985	4985	4985	0
115	20241029	165800	62266780	4985	4985	4985	4985	0
116	20241029	165700	62266780	4985	4985	4985	4985	0
117	20241029	165600	62266780	4985	4985	4985	4985	0
118	20241029	165500	62266780	4985	4985	4985	4985	0
119	20241029	165400	62266780	4985	4985	4985	4985	0
120	20241029	165300	62266780	4985	4985	4985	4985	0
121	20241029	165200	62266780	4985	4985	4985	4985	0
122	20241029	165100	62266780	4985	4985	4985	4985	199
123	20241029	165000	62266780	4985	4985	4985	4985	0
124	20241029	164900	62266780	4985	4985	4985	4985	0
125	20241029	164800	62266780	4985	4985	4985	4985	0
126	20241029	164700	62266780	4985	4985	4985	4985	0
127	20241029	164600	62266780	4985	4985	4985	4985	0
128	20241029	164500	62266780	4985	4985	4985	4985	0
129	20241029	164400	62266780	4985	4985	4985	4985	0
130	20241029	164300	62266780	4985	4985	4985	4985	0
131	20241029	164200	62266780	4985	4985	4985	4985	0
132	20241029	164100	62266780	4985	4985	4985	4985	0
133	20241029	164000	62266780	4985	4985	4985	4985	0
134	20241029	163900	62266780	4985	4985	4985	4985	0
135	20241029	163800	62266780	4985	4985	4985	4985	0
136	20241029	163700	62266780	4985	4985	4985	4985	0
137	20241029	163600	62266780	4985	4985	4985	4985	0
138	20241029	163500	62266780	4985	4985	4985	4985	0
139	20241029	163400	62266780	4985	4985	4985	4985	0
140	20241029	163300	62266780	4985	4985	4985	4985	0
141	20241029	163200	62266780	4985	4985	4985	4985	0
142	20241029	163100	62266780	4985	4985	4985	4985	0
143	20241029	163000	62266780	4985	4985	4985	4985	0
144	20241029	162900	62266780	4985	4985	4985	4985	0
145	20241029	162800	62266780	4985	4985	4985	4985	0
146	20241029	162700	62266780	4985	4985	4985	4985	0
147	20241029	162600	62266780	4985	4985	4985	4985	0
148	20241029	162500	62266780	4985	4985	4985	4985	0
149	20241029	162400	62266780	4985	4985	4985	4985	0
150	20241029	162300	62266780	4985	4985	4985	4985	0
151	20241029	162200	62266780	4985	4985	4985	4985	0
152	20241029	162100	62266780	4985	4985	4985	4985	199
153	20241029	162000	62266780	4985	4985	4985	4985	0
154	20241029	161900	62266780	4985	4985	4985	4985	0
155	20241029	161800	62266780	4985	4985	4985	4985	0
156	20241029	161700	62266780	4985	4985	4985	4985	0
157	20241029	161600	62266780	4985	4985	4985	4985	0
158	20241029	161500	62266780	4985	4985	4985	4985	0
159	20241029	161400	62266780	4985	4985	4985	4985	0
160	20241029	161300	62266780	4985	4985	4985	4985	0
161	20241029	161200	62266780	4985	4985	4985	4985	0
162	20241029	161100	62266780	4985	4985	4985	4985	0
163	20241029	161000	62266780	4985	4985	4985	4985	0
164	20241029	160900	62266780	4985	4985	4985	4985	0
165	20241029	160800	62266780	4985	4985	4985	4985	0
166	20241029	160700	62266780	4985	4985	4985	4985	0
167	20241029	160600	62266780	4985	4985	4985	4985	0
168	20241029	160500	62266780	4985	4985	4985	4985	0
169	20241029	160400	62266780	4985	4985	4985	4985	0
170	20241029	160300	62266780	4985	4985	4985	4985	0
171	20241029	160200	62266780	4985	4985	4985	4985	0
172	20241029	160100	62266780	4985	4985	4985	4985	0
173	20241029	160000	62266780	4985	4985	4985	4985	0
174	20241029	155900	62266780	4985	4985	4985	4985	0
175	20241029	155800	62266780	4985	4985	4985	4985	0
176	20241029	155700	62266780	4985	4985	4985	4985	0
177	20241029	155600	62266780	4985	4985	4985	4985	0
178	20241029	155500	62266780	4985	4985	4985	4985	0
179	20241029	155400	62266780	4985	4985	4985	4985	0
180	20241029	155300	62266780	4985	4985	4985	4985	0
181	20241029	155200	62266780	4985	4985	4985	4985	0
182	20241029	155100	62266780	4985	4985	4985	4985	199
183	20241029	155000	62266780	4985	4985	4985	4985	0
184	20241029	154900	62266780	4985	4985	4985	4985	0
185	20241029	154800	62266780	4985	4985	4985	4985	0
186	20241029	154700	62266780	4985	4985	4985	4985	0
187	20241029	154600	62266780	4985	4985	4985	4985	0
188	20241029	154500	62266780	4985	4985	4985	4985	0
189	20241029	154400	62266780	4985	4985	4985	4985	0
190	20241029	154300	62266780	4985	4985	4985	4985	0
191	20241029	154200	62266780	4985	4985	4985	4985	0
192	20241029	154100	62266780	4985	4985	4985	4985	0
193	20241029	154000	62266780	4985	4985	4985	4985	0
194	20241029	153900	62266780	4985	4985	4985	4985	0
195	20241029	153800	62266780	4985	4985	4985	4985	0
196	20241029	153700	62266780	4985	4985	4985	4985	0
197	20241029	153600	62266780	4985	4985	4985	4985	0
198	20241029	153500	62266780	4985	4985	4985	4985	0
199	20241029	153400	62266780	4985	4985	4985	4985	0
200	20241029	153300	62266780	4985	4985	4985	4985	0
201	20241029	153200	62266780	4985	4985	4985	4985	0
202	20241029	153100	62266780	4985	4985	4985	4985	0
203	20241029	153000	62266780	4985	4985	4985	4985	199
204	20241029	152900	61274765	4985	4985	4985	4985	0
205	20241029	152800	61274765	4985	4985	4985	4985	0
206	20241029	152700	61274765	4985	4985	4985	4985	0
207	20241029	152600	61274765	4985	4985	4985	4985	0
208	20241029	152500	61274765	4985	4985	4985	4985	0
209	20241029	152400	61274765	4985	4985	4985	4985	0
210	20241029	152300	61274765	4985	4985	4985	4985	0
211	20241029	152200	61274765	4985	4985	4985	4985	0
212	20241029	152100	61274765	4985	4985	4985	4985	0
213	20241029	152000	61274765	4985	4985	4985	4985	0
214	20241029	151900	61274765	4985	4985	4985	4985	0
215	20241029	151800	61274765	4985	4985	4985	4985	1
216	20241029	151700	61269780	4965	4975	4975	4965	100
217	20241029	151600	60773220	4985	4985	4985	4985	0
218	20241029	151500	60773220	4985	4985	4985	4985	0
219	20241029	151400	60773220	4985	4985	4985	4985	1
220	20241029	151300	60768235	4980	4980	4980	4980	3
221	20241029	151200	60753295	4985	4985	4985	4985	0
222	20241029	151100	60753295	4985	4985	4985	4985	1
223	20241029	151000	60748310	4965	4965	4965	4965	588
224	20241029	150900	57828890	4965	4965	4965	4965	0
225	20241029	150800	57828890	4965	4975	4975	4965	209
226	20241029	150700	56791195	4965	4965	4965	4965	0
227	20241029	150600	56791195	4965	4965	4965	4965	0
228	20241029	150500	56791195	4965	4975	4975	4965	2900
229	20241029	150400	42389755	4985	4985	4985	4985	1
230	20241029	150300	42384770	4985	4985	4985	4985	0
231	20241029	150200	42384770	4985	4985	4985	4985	0
232	20241029	150100	42384770	4985	4985	4985	4985	0
233	20241029	150000	42384770	4985	4985	4985	4985	0
234	20241029	145900	42384770	4985	4985	4985	4985	0
235	20241029	145800	42384770	4985	4985	4985	4985	0
236	20241029	145700	42384770	4985	4985	4985	4985	0
237	20241029	145600	42384770	4985	4985	4985	4985	0
238	20241029	145500	42384770	4985	4985	4985	4985	10
239	20241029	145400	42334920	4970	4970	4970	4970	2
240	20241029	145300	42324980	4970	4970	4970	4970	0
241	20241029	145200	42324980	4970	4970	4970	4970	0
242	20241029	145100	42324980	4970	4970	4970	4970	0
243	20241029	145000	42324980	4970	4980	4980	4970	79
244	20241029	144900	41932270	4985	4985	4985	4985	0
245	20241029	144800	41932270	4985	4985	4985	4985	0
246	20241029	144700	41932270	4985	4985	4985	4985	0
247	20241029	144600	41932270	4985	4985	4985	4985	0
248	20241029	144500	41932270	4985	4985	4985	4985	1
249	20241029	144400	41927285	4965	4965	4965	4965	0
250	20241029	144300	41927285	4965	4965	4965	4965	0
251	20241029	144200	41927285	4965	4965	4965	4965	0
252	20241029	144100	41927285	4965	4965	4965	4965	0
253	20241029	144000	41927285	4965	4965	4965	4965	2
254	20241029	143900	41917355	4965	4965	4965	4965	0
255	20241029	143800	41917355	4965	4965	4965	4965	0
256	20241029	143700	41917355	4965	4965	4965	4965	0
257	20241029	143600	41917355	4965	4965	4965	4965	0
258	20241029	143500	41917355	4965	4965	4965	4965	0
259	20241029	143400	41917355	4965	4965	4965	4965	0
260	20241029	143300	41917355	4965	4965	4965	4965	0
261	20241029	143200	41917355	4965	4980	4980	4965	1514
262	20241029	143100	34392680	4985	4985	4985	4985	0
263	20241029	143000	34392680	4985	4985	4985	4985	0
264	20241029	142900	34392680	4985	4985	4985	4985	0
265	20241029	142800	34392680	4985	4985	4985	4985	0
266	20241029	142700	34392680	4985	4985	4985	4985	0
267	20241029	142600	34392680	4985	4985	4985	4985	0
268	20241029	142500	34392680	4985	4985	4985	4985	0
269	20241029	142400	34392680	4985	4985	4985	4985	0
270	20241029	142300	34392680	4985	4985	4985	4985	0
271	20241029	142200	34392680	4985	4985	4985	4985	9
272	20241029	142100	34347815	4985	4985	4985	4985	0
273	20241029	142000	34347815	4985	4985	4985	4985	0
274	20241029	141900	34347815	4985	4985	4985	4985	0
275	20241029	141800	34347815	4985	4985	4985	4985	0
276	20241029	141700	34347815	4985	4985	4985	4985	0
277	20241029	141600	34347815	4985	4985	4985	4985	0
278	20241029	141500	34347815	4985	4985	4985	4985	0
279	20241029	141400	34347815	4985	4985	4985	4985	10
280	20241029	141300	34297965	4985	4985	4985	4985	0
281	20241029	141200	34297965	4985	4985	4985	4985	0
282	20241029	141100	34297965	4985	4985	4985	4985	0
283	20241029	141000	34297965	4985	4985	4985	4985	0
284	20241029	140900	34297965	4985	4985	4985	4985	0
285	20241029	140800	34297965	4985	4985	4985	4985	0
286	20241029	140700	34297965	4985	4985	4985	4985	0
287	20241029	140600	34297965	4985	4985	4985	4985	0
288	20241029	140500	34297965	4985	4985	4985	4985	0
289	20241029	140400	34297965	4985	4985	4985	4985	0
290	20241029	140300	34297965	4985	4985	4985	4985	50
291	20241029	140200	34048715	4985	4985	4985	4985	0
292	20241029	140100	34048715	4985	4985	4985	4985	0
293	20241029	140000	34048715	4985	4985	4985	4985	0
294	20241029	135900	34048715	4985	4985	4985	4985	0
295	20241029	135800	34048715	4985	4985	4985	4985	0
296	20241029	135700	34048715	4985	4985	4985	4985	0
297	20241029	135600	34048715	4985	4985	4985	4985	0
298	20241029	135500	34048715	4985	4985	4985	4985	10
299	20241029	135400	33998865	4980	4980	4980	4980	0
300	20241029	135300	33998865	4980	4980	4980	4980	0
301	20241029	135200	33998865	4980	4980	4980	4980	0
302	20241029	135100	33998865	4980	4980	4980	4980	0
303	20241029	135000	33998865	4980	4980	4980	4980	0
304	20241029	134900	33998865	4980	4980	4980	4980	0
305	20241029	134800	33998865	4980	4980	4980	4980	0
306	20241029	134700	33998865	4980	4980	4980	4980	0
307	20241029	134600	33998865	4980	4980	4980	4980	0
308	20241029	134500	33998865	4980	4980	4980	4980	404
309	20241029	134400	31986945	4980	4980	4980	4980	0
310	20241029	134300	31986945	4980	4980	4980	4980	200
311	20241029	134200	30990945	4980	4980	4980	4980	0
312	20241029	134100	30990945	4980	4980	4980	4980	0
313	20241029	134000	30990945	4980	4980	4980	4980	0
314	20241029	133900	30990945	4980	4980	4980	4980	0
315	20241029	133800	30990945	4980	4980	4980	4980	0
316	20241029	133700	30990945	4980	4980	4980	4980	0
317	20241029	133600	30990945	4980	4980	4980	4980	100
318	20241029	133500	30492945	4980	4980	4980	4980	0
319	20241029	133400	30492945	4980	4980	4980	4980	0
320	20241029	133300	30492945	4980	4980	4980	4980	0
321	20241029	133200	30492945	4980	4980	4980	4980	0
322	20241029	133100	30492945	4980	4980	4980	4980	0
323	20241029	133000	30492945	4980	4980	4980	4980	0
324	20241029	132900	30492945	4980	4980	4980	4980	20
325	20241029	132800	30393345	4975	4975	4975	4975	0
326	20241029	132700	30393345	4975	4975	4975	4975	0
327	20241029	132600	30393345	4975	4975	4975	4975	0
328	20241029	132500	30393345	4975	4975	4975	4975	0
329	20241029	132400	30393345	4975	4975	4975	4975	0
330	20241029	132300	30393345	4975	4975	4975	4975	0
331	20241029	132200	30393345	4975	4975	4975	4975	0
332	20241029	132100	30393345	4975	4975	4975	4975	0
333	20241029	132000	30393345	4975	4975	4975	4975	0
334	20241029	131900	30393345	4975	4975	4975	4975	1
335	20241029	131800	30388370	4975	4975	4975	4975	0
336	20241029	131700	30388370	4975	4975	4975	4975	0
337	20241029	131600	30388370	4975	4975	4975	4975	0
338	20241029	131500	30388370	4975	4975	4975	4975	0
339	20241029	131400	30388370	4975	4975	4975	4975	12
340	20241029	131300	30328670	4975	4975	4975	4975	370
341	20241029	131200	28487920	4980	4980	4980	4980	0
342	20241029	131100	28487920	4980	4980	4980	4980	0
343	20241029	131000	28487920	4980	4980	4980	4980	0
344	20241029	130900	28487920	4980	4980	4980	4980	0
345	20241029	130800	28487920	4980	4980	4980	4980	0
346	20241029	130700	28487920	4980	4980	4980	4980	0
347	20241029	130600	28487920	4980	4980	4980	4980	0
348	20241029	130500	28487920	4980	4980	4980	4980	0
349	20241029	130400	28487920	4980	4980	4980	4980	50
350	20241029	130300	28238920	4980	4980	4980	4980	0
351	20241029	130200	28238920	4980	4980	4980	4980	0
352	20241029	130100	28238920	4980	4980	4980	4980	0
353	20241029	130000	28238920	4980	4980	4980	4980	0
354	20241029	125900	28238920	4980	4980	4980	4980	0
355	20241029	125800	28238920	4980	4980	4980	4980	0
356	20241029	125700	28238920	4980	4980	4980	4980	0
357	20241029	125600	28238920	4980	4980	4980	4980	1
358	20241029	125500	28233940	4980	4980	4980	4980	0
359	20241029	125400	28233940	4980	4980	4980	4980	0
360	20241029	125300	28233940	4980	4980	4980	4980	134
361	20241029	125200	27566620	4980	4985	4985	4980	535
362	20241029	125100	24902315	4990	4990	4990	4990	0
363	20241029	125000	24902315	4990	4990	4990	4990	0
364	20241029	124900	24902315	4990	4990	4990	4990	0
365	20241029	124800	24902315	4990	4990	4990	4990	0
366	20241029	124700	24902315	4990	4990	4990	4990	0
367	20241029	124600	24902315	4990	4990	4990	4990	0
368	20241029	124500	24902315	4990	4990	4990	4990	0
369	20241029	124400	24902315	4990	4990	4990	4990	0
370	20241029	124300	24902315	4990	4990	4990	4990	0
371	20241029	124200	24902315	4990	4990	4990	4990	0
372	20241029	124100	24902315	4990	4990	4990	4990	0
373	20241029	124000	24902315	4990	4990	4990	4990	0
374	20241029	123900	24902315	4990	4990	4990	4990	0
375	20241029	123800	24902315	4990	4990	4990	4990	0
376	20241029	123700	24902315	4990	4990	4990	4990	0
377	20241029	123600	24902315	4990	4990	4990	4990	0
378	20241029	123500	24902315	4990	4990	4990	4990	0
379	20241029	123400	24902315	4990	4990	4990	4990	0
380	20241029	123300	24902315	4990	4990	4990	4990	0
381	20241029	123200	24902315	4990	4990	4990	4990	0
382	20241029	123100	24902315	4990	4990	4990	4990	0
383	20241029	123000	24902315	4990	4990	4990	4990	0
384	20241029	122900	24902315	4990	4990	4990	4990	0
385	20241029	122800	24902315	4990	4990	4990	4990	0
386	20241029	122700	24902315	4990	4990	4990	4990	0
387	20241029	122600	24902315	4990	4990	4990	4990	0
388	20241029	122500	24902315	4990	4990	4990	4990	0
389	20241029	122400	24902315	4990	4990	4990	4990	0
390	20241029	122300	24902315	4990	4990	4990	4990	0
391	20241029	122200	24902315	4990	4990	4990	4990	0
392	20241029	122100	24902315	4990	4990	4990	4990	0
393	20241029	122000	24902315	4990	4990	4990	4990	0
394	20241029	121900	24902315	4990	4990	4990	4990	0
395	20241029	121800	24902315	4990	4990	4990	4990	0
396	20241029	121700	24902315	4990	4990	4990	4990	0
397	20241029	121600	24902315	4990	4990	4990	4990	0
398	20241029	121500	24902315	4990	4990	4990	4990	0
399	20241029	121400	24902315	4990	4990	4990	4990	0
400	20241029	121300	24902315	4990	4990	4990	4990	0
401	20241029	121200	24902315	4990	4990	4990	4990	0
402	20241029	121100	24902315	4990	4990	4990	4990	0
403	20241029	121000	24902315	4990	4990	4990	4990	0
404	20241029	120900	24902315	4990	4990	4990	4990	10
405	20241029	120800	24852415	4980	4980	4980	4980	0
406	20241029	120700	24852415	4980	4980	4980	4980	2
407	20241029	120600	24842455	4980	4980	4980	4980	0
408	20241029	120500	24842455	4980	4980	4980	4980	0
409	20241029	120400	24842455	4980	4980	4980	4980	0
410	20241029	120300	24842455	4980	4980	4980	4980	0
411	20241029	120200	24842455	4980	4980	4980	4980	0
412	20241029	120100	24842455	4980	4980	4980	4980	0
413	20241029	120000	24842455	4980	4980	4980	4980	20
414	20241029	115900	24742855	4985	4985	4985	4985	0
415	20241029	115800	24742855	4985	4985	4985	4985	0
416	20241029	115700	24742855	4985	4985	4985	4985	0
417	20241029	115600	24742855	4985	4985	4985	4985	31
418	20241029	115500	24588320	4985	4985	4985	4985	1
419	20241029	115400	24583335	4995	4995	4995	4995	0
420	20241029	115300	24583335	4995	4995	4995	4995	0
421	20241029	115200	24583335	4995	4995	4995	4995	0
422	20241029	115100	24583335	4995	4995	4995	4995	0
423	20241029	115000	24583335	4995	4995	4995	4995	0
424	20241029	114900	24583335	4995	4995	4995	4995	0
425	20241029	114800	24583335	4995	4995	4995	4995	0
426	20241029	114700	24583335	4995	4995	4995	4995	0
427	20241029	114600	24583335	4995	4995	4995	4995	0
428	20241029	114500	24583335	4995	4995	4995	4995	0
429	20241029	114400	24583335	4995	4995	4995	4995	0
430	20241029	114300	24583335	4995	4995	4995	4995	0
431	20241029	114200	24583335	4995	4995	4995	4995	0
432	20241029	114100	24583335	4995	4995	4995	4995	800
433	20241029	114000	20587335	4995	4990	4995	4990	200
434	20241029	113900	19588340	4990	4990	4990	4990	0
435	20241029	113800	19588340	4990	4990	4990	4990	0
436	20241029	113700	19588340	4990	4990	4990	4990	0
437	20241029	113600	19588340	4990	4990	4990	4990	0
438	20241029	113500	19588340	4990	4990	4990	4990	0
439	20241029	113400	19588340	4990	4990	4990	4990	1
440	20241029	113300	19583350	4980	4980	4980	4980	0
441	20241029	113200	19583350	4980	4980	4980	4980	0
442	20241029	113100	19583350	4980	4980	4980	4980	0
443	20241029	113000	19583350	4980	4980	4980	4980	0
444	20241029	112900	19583350	4980	4980	4980	4980	0
445	20241029	112800	19583350	4980	4980	4980	4980	0
446	20241029	112700	19583350	4980	4980	4980	4980	0
447	20241029	112600	19583350	4980	4980	4980	4980	0
448	20241029	112500	19583350	4980	4980	4980	4980	0
449	20241029	112400	19583350	4980	4980	4980	4980	0
450	20241029	112300	19583350	4980	4980	4980	4980	0
451	20241029	112200	19583350	4980	4980	4980	4980	0
452	20241029	112100	19583350	4980	4980	4980	4980	0
453	20241029	112000	19583350	4980	4980	4980	4980	100
454	20241029	111900	19085350	4980	4980	4980	4980	0
455	20241029	111800	19085350	4980	4980	4980	4980	0
456	20241029	111700	19085350	4980	4980	4980	4980	0
457	20241029	111600	19085350	4980	4980	4980	4980	0
458	20241029	111500	19085350	4980	4980	4980	4980	0
459	20241029	111400	19085350	4980	4980	4980	4980	4
460	20241029	111300	19065430	4980	4980	4980	4980	2
461	20241029	111200	19055470	4980	4980	4980	4980	0
462	20241029	111100	19055470	4980	4980	4980	4980	0
463	20241029	111000	19055470	4980	4980	4980	4980	88
464	20241029	110900	18617230	4980	4980	4980	4980	0
465	20241029	110800	18617230	4980	4980	4980	4980	0
466	20241029	110700	18617230	4980	4980	4980	4980	0
467	20241029	110600	18617230	4980	4980	4980	4980	0
468	20241029	110500	18617230	4980	4980	4980	4980	0
469	20241029	110400	18617230	4980	4980	4980	4980	0
470	20241029	110300	18617230	4980	4980	4980	4980	0
471	20241029	110200	18617230	4980	4980	4980	4980	0
472	20241029	110100	18617230	4980	4980	4980	4980	0
473	20241029	110000	18617230	4980	4980	4980	4980	0
474	20241029	105900	18617230	4980	4980	4980	4980	0
475	20241029	105800	18617230	4980	4980	4980	4980	0
476	20241029	105700	18617230	4980	4985	4985	4980	44
477	20241029	105600	18397910	4985	4985	4985	4985	0
478	20241029	105500	18397910	4985	4990	4995	4985	579
479	20241029	105400	15506555	4985	4990	4990	4985	3
480	20241029	105300	15491595	4995	4995	4995	4995	2
481	20241029	105200	15481605	4995	4995	4995	4995	0
482	20241029	105100	15481605	4995	4995	4995	4995	0
483	20241029	105000	15481605	4995	4995	4995	4995	0
484	20241029	104900	15481605	4995	4995	4995	4995	0
485	20241029	104800	15481605	4995	4995	4995	4995	0
486	20241029	104700	15481605	4995	4995	4995	4995	364
487	20241029	104600	13663425	4995	4995	4995	4995	0
488	20241029	104500	13663425	4995	4995	4995	4995	0
489	20241029	104400	13663425	4995	4995	4995	4995	0
490	20241029	104300	13663425	4995	4995	4995	4995	0
491	20241029	104200	13663425	4995	4995	4995	4995	1
492	20241029	104100	13658430	5000	5000	5000	5000	0
493	20241029	104000	13658430	5000	5000	5000	5000	0
494	20241029	103900	13658430	5000	5000	5000	5000	0
495	20241029	103800	13658430	5000	5000	5000	5000	10
496	20241029	103700	13608430	5000	5000	5000	5000	0
497	20241029	103600	13608430	5000	5000	5000	5000	0
498	20241029	103500	13608430	5000	5000	5000	5000	0
499	20241029	103400	13608430	5000	5000	5000	5000	0
500	20241029	103300	13608430	5000	5000	5000	5000	0
501	20241029	103200	13608430	5000	5000	5000	5000	0
502	20241029	103100	13608430	5000	5000	5000	5000	0
503	20241029	103000	13608430	5000	5000	5000	5000	0
504	20241029	102900	13608430	5000	5000	5000	5000	0
505	20241029	102800	13608430	5000	5000	5000	5000	0
506	20241029	102700	13608430	5000	5000	5000	5000	200
507	20241029	102600	12608430	5000	5000	5000	5000	0
508	20241029	102500	12608430	5000	5000	5000	5000	0
509	20241029	102400	12608430	5000	5000	5000	5000	0
510	20241029	102300	12608430	5000	5000	5000	5000	0
511	20241029	102200	12608430	5000	5000	5000	5000	0
512	20241029	102100	12608430	5000	5000	5000	5000	0
513	20241029	102000	12608430	5000	5000	5000	5000	0
514	20241029	101900	12608430	5000	5000	5000	5000	0
515	20241029	101800	12608430	5000	5000	5000	5000	1
516	20241029	101700	12603430	5000	5000	5000	5000	0
517	20241029	101600	12603430	5000	5000	5000	5000	0
518	20241029	101500	12603430	5000	5000	5000	5000	0
519	20241029	101400	12603430	5000	5000	5000	5000	0
520	20241029	101300	12603430	5000	5000	5000	5000	0
521	20241029	101200	12603430	5000	5000	5000	5000	0
522	20241029	101100	12603430	5000	5000	5000	5000	0
523	20241029	101000	12603430	5000	5000	5000	5000	2
524	20241029	100900	12593430	4995	4995	4995	4995	3
525	20241029	100800	12578445	5000	5000	5000	5000	0
526	20241029	100700	12578445	5000	5000	5000	5000	0
527	20241029	100600	12578445	5000	5000	5000	5000	0
528	20241029	100500	12578445	5000	5000	5000	5000	1
529	20241029	100400	12573445	5000	5000	5000	5000	1
530	20241029	100300	12568445	4995	4995	4995	4995	0
531	20241029	100200	12568445	4995	4995	4995	4995	222
532	20241029	100100	11459555	5000	5000	5000	5000	0
533	20241029	100000	11459555	5000	5000	5000	5000	1
534	20241029	095900	11454555	4995	4995	4995	4995	25
535	20241029	095800	11329680	4995	4995	4995	4995	196
536	20241029	095700	10350660	4995	4995	4995	4995	0
537	20241029	095600	10350660	4995	4995	4995	4995	0
538	20241029	095500	10350660	4995	4995	4995	4995	0
539	20241029	095400	10350660	4995	4995	4995	4995	0
540	20241029	095300	10350660	4995	4995	4995	4995	0
541	20241029	095200	10350660	4995	4995	4995	4995	0
542	20241029	095100	10350660	4995	4995	4995	4995	0
543	20241029	095000	10350660	4995	4985	4995	4985	36
544	20241029	094900	10171020	4980	4980	4980	4980	3
545	20241029	094800	10156080	4985	4985	4985	4985	0
546	20241029	094700	10156080	4985	4985	4985	4985	3
547	20241029	094600	10141125	4980	4980	4980	4980	0
548	20241029	094500	10141125	4980	4980	4980	4980	0
549	20241029	094400	10141125	4980	4980	4980	4980	0
550	20241029	094300	10141125	4980	4980	4980	4980	0
551	20241029	094200	10141125	4980	4980	4980	4980	0
552	20241029	094100	10141125	4980	4980	4980	4980	0
553	20241029	094000	10141125	4980	4980	4980	4980	0
554	20241029	093900	10141125	4980	4980	4980	4980	0
555	20241029	093800	10141125	4980	4980	4980	4980	76
556	20241029	093700	9762645	4980	4980	4980	4980	0
557	20241029	093600	9762645	4980	4980	4980	4980	0
558	20241029	093500	9762645	4980	4980	4980	4980	7
559	20241029	093400	9727785	4980	4980	4980	4980	2
560	20241029	093300	9717825	4980	4980	4980	4980	1
561	20241029	093200	9712845	4980	4980	4980	4980	0
562	20241029	093100	9712845	4980	4980	4980	4980	81
563	20241029	093000	9309465	4990	4990	4990	4990	0
564	20241029	092900	9309465	4990	4990	4990	4990	0
565	20241029	092800	9309465	4990	4990	4990	4990	9
566	20241029	092700	9264555	4990	4990	4990	4990	0
567	20241029	092600	9264555	4990	4990	4990	4990	10
568	20241029	092500	9214655	4980	4980	4980	4980	0
569	20241029	092400	9214655	4980	4980	4980	4980	0
570	20241029	092300	9214655	4980	4980	4980	4980	0
571	20241029	092200	9214655	4980	4980	4980	4980	0
572	20241029	092100	9214655	4980	4980	4980	4980	0
573	20241029	092000	9214655	4980	4985	4985	4980	1200
574	20241029	091900	3237815	4990	4990	4990	4990	0
575	20241029	091800	3237815	4990	4990	4990	4990	4
576	20241029	091700	3217855	4990	4990	4990	4990	4
577	20241029	091600	3197895	4995	4995	4995	4995	0
578	20241029	091500	3197895	4995	4995	4995	4995	0
579	20241029	091400	3197895	4995	5000	5000	4995	8
580	20241029	091300	3157910	5000	5000	5000	5000	0
581	20241029	091200	3157910	5000	5000	5000	5000	0
582	20241029	091100	3157910	5000	5000	5000	5000	0
583	20241029	091000	3157910	5000	5000	5000	5000	0
584	20241029	090900	3157910	5000	5000	5000	5000	0
585	20241029	090800	3157910	5000	5000	5000	5000	0
586	20241029	090700	3157910	5000	5000	5000	5000	0
587	20241029	090600	3157910	5000	5010	5010	5000	466
588	20241029	090500	823280	5020	5020	5020	5020	0
589	20241029	090400	823280	5020	5020	5020	5020	0
590	20241029	090300	823280	5020	5020	5020	5020	0
591	20241029	090200	823280	5020	5020	5020	5020	0
592	20241029	090100	823280	5020	5020	5020	5020	0
593	20241029	090000	823280	5020	5020	5020	5020	164