KissMeData/053210/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193300	23364240	4990	4990	4990	4990	693
3	20241108	193200	23364240	4990	4990	4990	4990	0
4	20241108	193100	23364240	4990	4990	4990	4990	0
5	20241108	193000	23364240	4990	4990	4990	4990	0
6	20241108	192900	23364240	4990	4990	4990	4990	0
7	20241108	192800	23364240	4990	4990	4990	4990	0
8	20241108	192700	23364240	4990	4990	4990	4990	0
9	20241108	192600	23364240	4990	4990	4990	4990	0
10	20241108	192500	23364240	4990	4990	4990	4990	0
11	20241108	192400	23364240	4990	4990	4990	4990	0
12	20241108	192300	23364240	4990	4990	4990	4990	0
13	20241108	192200	23364240	4990	4990	4990	4990	0
14	20241108	192100	23364240	4990	4990	4990	4990	0
15	20241108	192000	23364240	4990	4990	4990	4990	0
16	20241108	191900	23364240	4990	4990	4990	4990	0
17	20241108	191800	23364240	4990	4990	4990	4990	0
18	20241108	191700	23364240	4990	4990	4990	4990	0
19	20241108	191600	23364240	4990	4990	4990	4990	0
20	20241108	191500	23364240	4990	4990	4990	4990	0
21	20241108	191400	23364240	4990	4990	4990	4990	0
22	20241108	191300	23364240	4990	4990	4990	4990	0
23	20241108	191200	23364240	4990	4990	4990	4990	0
24	20241108	191100	23364240	4990	4990	4990	4990	0
25	20241108	191000	23364240	4990	4990	4990	4990	0
26	20241108	190900	23364240	4990	4990	4990	4990	0
27	20241108	190800	23364240	4990	4990	4990	4990	0
28	20241108	190700	23364240	4990	4990	4990	4990	0
29	20241108	190600	23364240	4990	4990	4990	4990	0
30	20241108	190500	23364240	4990	4990	4990	4990	0
31	20241108	190400	23364240	4990	4990	4990	4990	0
32	20241108	190300	23364240	4990	4990	4990	4990	693
33	20241108	190200	23364240	4990	4990	4990	4990	0
34	20241108	190100	23364240	4990	4990	4990	4990	0
35	20241108	190000	23364240	4990	4990	4990	4990	0
36	20241108	185900	23364240	4990	4990	4990	4990	0
37	20241108	185800	23364240	4990	4990	4990	4990	0
38	20241108	185700	23364240	4990	4990	4990	4990	0
39	20241108	185600	23364240	4990	4990	4990	4990	0
40	20241108	185500	23364240	4990	4990	4990	4990	0
41	20241108	185400	23364240	4990	4990	4990	4990	0
42	20241108	185300	23364240	4990	4990	4990	4990	0
43	20241108	185200	23364240	4990	4990	4990	4990	0
44	20241108	185100	23364240	4990	4990	4990	4990	0
45	20241108	185000	23364240	4990	4990	4990	4990	0
46	20241108	184900	23364240	4990	4990	4990	4990	0
47	20241108	184800	23364240	4990	4990	4990	4990	0
48	20241108	184700	23364240	4990	4990	4990	4990	0
49	20241108	184600	23364240	4990	4990	4990	4990	0
50	20241108	184500	23364240	4990	4990	4990	4990	0
51	20241108	184400	23364240	4990	4990	4990	4990	0
52	20241108	184300	23364240	4990	4990	4990	4990	0
53	20241108	184200	23364240	4990	4990	4990	4990	0
54	20241108	184100	23364240	4990	4990	4990	4990	0
55	20241108	184000	23364240	4990	4990	4990	4990	0
56	20241108	183900	23364240	4990	4990	4990	4990	0
57	20241108	183800	23364240	4990	4990	4990	4990	0
58	20241108	183700	23364240	4990	4990	4990	4990	0
59	20241108	183600	23364240	4990	4990	4990	4990	0
60	20241108	183500	23364240	4990	4990	4990	4990	0
61	20241108	183400	23364240	4990	4990	4990	4990	0
62	20241108	183300	23364240	4990	4990	4990	4990	693
63	20241108	183200	23364240	4990	4990	4990	4990	0
64	20241108	183100	23364240	4990	4990	4990	4990	0
65	20241108	183000	23364240	4990	4990	4990	4990	0
66	20241108	182900	23364240	4990	4990	4990	4990	0
67	20241108	182800	23364240	4990	4990	4990	4990	0
68	20241108	182700	23364240	4990	4990	4990	4990	0
69	20241108	182600	23364240	4990	4990	4990	4990	0
70	20241108	182500	23364240	4990	4990	4990	4990	0
71	20241108	182400	23364240	4990	4990	4990	4990	0
72	20241108	182300	23364240	4990	4990	4990	4990	0
73	20241108	182200	23364240	4990	4990	4990	4990	0
74	20241108	182100	23364240	4990	4990	4990	4990	0
75	20241108	182000	23364240	4990	4990	4990	4990	0
76	20241108	181900	23364240	4990	4990	4990	4990	0
77	20241108	181800	23364240	4990	4990	4990	4990	0
78	20241108	181700	23364240	4990	4990	4990	4990	0
79	20241108	181600	23364240	4990	4990	4990	4990	0
80	20241108	181500	23364240	4990	4990	4990	4990	0
81	20241108	181400	23364240	4990	4990	4990	4990	0
82	20241108	181300	23364240	4990	4990	4990	4990	0
83	20241108	181200	23364240	4990	4990	4990	4990	0
84	20241108	181100	23364240	4990	4990	4990	4990	0
85	20241108	181000	23364240	4990	4990	4990	4990	0
86	20241108	180900	23364240	4990	4990	4990	4990	0
87	20241108	180800	23364240	4990	4990	4990	4990	0
88	20241108	180700	23364240	4990	4990	4990	4990	0
89	20241108	180600	23364240	4990	4990	4990	4990	0
90	20241108	180500	23364240	4990	4990	4990	4990	0
91	20241108	180400	23364240	4990	4990	4990	4990	0
92	20241108	180300	23364240	4990	4990	4990	4990	693
93	20241108	180200	23364240	4990	4990	4990	4990	0
94	20241108	180100	23364240	4990	4990	4990	4990	0
95	20241108	180000	23364240	4990	4990	4990	4990	0
96	20241108	175900	23364240	4990	4990	4990	4990	0
97	20241108	175800	23364240	4990	4990	4990	4990	0
98	20241108	175700	23364240	4990	4990	4990	4990	0
99	20241108	175600	23364240	4990	4990	4990	4990	0
100	20241108	175500	23364240	4990	4990	4990	4990	0
101	20241108	175400	23364240	4990	4990	4990	4990	0
102	20241108	175300	23364240	4990	4990	4990	4990	0
103	20241108	175200	23364240	4990	4990	4990	4990	0
104	20241108	175100	23364240	4990	4990	4990	4990	0
105	20241108	175000	23364240	4990	4990	4990	4990	0
106	20241108	174900	23364240	4990	4990	4990	4990	0
107	20241108	174800	23364240	4990	4990	4990	4990	0
108	20241108	174700	23364240	4990	4990	4990	4990	0
109	20241108	174600	23364240	4990	4990	4990	4990	0
110	20241108	174500	23364240	4990	4990	4990	4990	0
111	20241108	174400	23364240	4990	4990	4990	4990	0
112	20241108	174300	23364240	4990	4990	4990	4990	0
113	20241108	174200	23364240	4990	4990	4990	4990	0
114	20241108	174100	23364240	4990	4990	4990	4990	0
115	20241108	174000	23364240	4990	4990	4990	4990	0
116	20241108	173900	23364240	4990	4990	4990	4990	0
117	20241108	173800	23364240	4990	4990	4990	4990	0
118	20241108	173700	23364240	4990	4990	4990	4990	0
119	20241108	173600	23364240	4990	4990	4990	4990	0
120	20241108	173500	23364240	4990	4990	4990	4990	0
121	20241108	173400	23364240	4990	4990	4990	4990	0
122	20241108	173300	23364240	4990	4990	4990	4990	693
123	20241108	173200	23364240	4990	4990	4990	4990	0
124	20241108	173100	23364240	4990	4990	4990	4990	0
125	20241108	173000	23364240	4990	4990	4990	4990	0
126	20241108	172900	23364240	4990	4990	4990	4990	0
127	20241108	172800	23364240	4990	4990	4990	4990	0
128	20241108	172700	23364240	4990	4990	4990	4990	0
129	20241108	172600	23364240	4990	4990	4990	4990	0
130	20241108	172500	23364240	4990	4990	4990	4990	0
131	20241108	172400	23364240	4990	4990	4990	4990	0
132	20241108	172300	23364240	4990	4990	4990	4990	0
133	20241108	172200	23364240	4990	4990	4990	4990	0
134	20241108	172100	23364240	4990	4990	4990	4990	0
135	20241108	172000	23364240	4990	4990	4990	4990	0
136	20241108	171900	23364240	4990	4990	4990	4990	0
137	20241108	171800	23364240	4990	4990	4990	4990	0
138	20241108	171700	23364240	4990	4990	4990	4990	0
139	20241108	171600	23364240	4990	4990	4990	4990	0
140	20241108	171500	23364240	4990	4990	4990	4990	0
141	20241108	171400	23364240	4990	4990	4990	4990	0
142	20241108	171300	23364240	4990	4990	4990	4990	0
143	20241108	171200	23364240	4990	4990	4990	4990	0
144	20241108	171100	23364240	4990	4990	4990	4990	0
145	20241108	171000	23364240	4990	4990	4990	4990	0
146	20241108	170900	23364240	4990	4990	4990	4990	0
147	20241108	170800	23364240	4990	4990	4990	4990	0
148	20241108	170700	23364240	4990	4990	4990	4990	0
149	20241108	170600	23364240	4990	4990	4990	4990	0
150	20241108	170500	23364240	4990	4990	4990	4990	0
151	20241108	170400	23364240	4990	4990	4990	4990	0
152	20241108	170300	23364240	4990	4990	4990	4990	693
153	20241108	170200	23364240	4990	4990	4990	4990	0
154	20241108	170100	23364240	4990	4990	4990	4990	0
155	20241108	170000	23364240	4990	4990	4990	4990	0
156	20241108	165900	23364240	4990	4990	4990	4990	0
157	20241108	165800	23364240	4990	4990	4990	4990	0
158	20241108	165700	23364240	4990	4990	4990	4990	0
159	20241108	165600	23364240	4990	4990	4990	4990	0
160	20241108	165500	23364240	4990	4990	4990	4990	0
161	20241108	165400	23364240	4990	4990	4990	4990	0
162	20241108	165300	23364240	4990	4990	4990	4990	0
163	20241108	165200	23364240	4990	4990	4990	4990	0
164	20241108	165100	23364240	4990	4990	4990	4990	0
165	20241108	165000	23364240	4990	4990	4990	4990	0
166	20241108	164900	23364240	4990	4990	4990	4990	0
167	20241108	164800	23364240	4990	4990	4990	4990	0
168	20241108	164700	23364240	4990	4990	4990	4990	0
169	20241108	164600	23364240	4990	4990	4990	4990	0
170	20241108	164500	23364240	4990	4990	4990	4990	0
171	20241108	164400	23364240	4990	4990	4990	4990	0
172	20241108	164300	23364240	4990	4990	4990	4990	0
173	20241108	164200	23364240	4990	4990	4990	4990	0
174	20241108	164100	23364240	4990	4990	4990	4990	0
175	20241108	164000	23364240	4990	4990	4990	4990	0
176	20241108	163900	23364240	4990	4990	4990	4990	0
177	20241108	163800	23364240	4990	4990	4990	4990	0
178	20241108	163700	23364240	4990	4990	4990	4990	0
179	20241108	163600	23364240	4990	4990	4990	4990	0
180	20241108	163500	23364240	4990	4990	4990	4990	0
181	20241108	163400	23364240	4990	4990	4990	4990	0
182	20241108	163300	23364240	4990	4990	4990	4990	693
183	20241108	163200	23364240	4990	4990	4990	4990	0
184	20241108	163100	23364240	4990	4990	4990	4990	0
185	20241108	163000	23364240	4990	4990	4990	4990	0
186	20241108	162900	23364240	4990	4990	4990	4990	0
187	20241108	162800	23364240	4990	4990	4990	4990	0
188	20241108	162700	23364240	4990	4990	4990	4990	0
189	20241108	162600	23364240	4990	4990	4990	4990	0
190	20241108	162500	23364240	4990	4990	4990	4990	0
191	20241108	162400	23364240	4990	4990	4990	4990	0
192	20241108	162300	23364240	4990	4990	4990	4990	0
193	20241108	162200	23364240	4990	4990	4990	4990	0
194	20241108	162100	23364240	4990	4990	4990	4990	0
195	20241108	162000	23364240	4990	4990	4990	4990	0
196	20241108	161900	23364240	4990	4990	4990	4990	0
197	20241108	161800	23364240	4990	4990	4990	4990	0
198	20241108	161700	23364240	4990	4990	4990	4990	0
199	20241108	161600	23364240	4990	4990	4990	4990	0
200	20241108	161500	23364240	4990	4990	4990	4990	0
201	20241108	161400	23364240	4990	4990	4990	4990	0
202	20241108	161300	23364240	4990	4990	4990	4990	0
203	20241108	161200	23364240	4990	4990	4990	4990	0
204	20241108	161100	23364240	4990	4990	4990	4990	0
205	20241108	161000	23364240	4990	4990	4990	4990	0
206	20241108	160900	23364240	4990	4990	4990	4990	0
207	20241108	160800	23364240	4990	4990	4990	4990	0
208	20241108	160700	23364240	4990	4990	4990	4990	0
209	20241108	160600	23364240	4990	4990	4990	4990	0
210	20241108	160500	23364240	4990	4990	4990	4990	0
211	20241108	160400	23364240	4990	4990	4990	4990	0
212	20241108	160300	23364240	4990	4990	4990	4990	693
213	20241108	160200	23364240	4990	4990	4990	4990	0
214	20241108	160100	23364240	4990	4990	4990	4990	0
215	20241108	160000	23364240	4990	4990	4990	4990	0
216	20241108	155900	23364240	4990	4990	4990	4990	0
217	20241108	155800	23364240	4990	4990	4990	4990	0
218	20241108	155700	23364240	4990	4990	4990	4990	0
219	20241108	155600	23364240	4990	4990	4990	4990	0
220	20241108	155500	23364240	4990	4990	4990	4990	0
221	20241108	155400	23364240	4990	4990	4990	4990	0
222	20241108	155300	23364240	4990	4990	4990	4990	0
223	20241108	155200	23364240	4990	4990	4990	4990	0
224	20241108	155100	23364240	4990	4990	4990	4990	0
225	20241108	155000	23364240	4990	4990	4990	4990	0
226	20241108	154900	23364240	4990	4990	4990	4990	0
227	20241108	154800	23364240	4990	4990	4990	4990	0
228	20241108	154700	23364240	4990	4990	4990	4990	0
229	20241108	154600	23364240	4990	4990	4990	4990	0
230	20241108	154500	23364240	4990	4990	4990	4990	0
231	20241108	154400	23364240	4990	4990	4990	4990	0
232	20241108	154300	23364240	4990	4990	4990	4990	0
233	20241108	154200	23364240	4990	4990	4990	4990	0
234	20241108	154100	23364240	4990	4990	4990	4990	0
235	20241108	154000	23364240	4990	4990	4990	4990	0
236	20241108	153900	23364240	4990	4990	4990	4990	0
237	20241108	153800	23364240	4990	4990	4990	4990	0
238	20241108	153700	23364240	4990	4990	4990	4990	0
239	20241108	153600	23364240	4990	4990	4990	4990	0
240	20241108	153500	23364240	4990	4990	4990	4990	0
241	20241108	153400	23364240	4990	4990	4990	4990	0
242	20241108	153300	23364240	4990	4990	4990	4990	693
243	20241108	153200	23364240	4990	4990	4990	4990	0
244	20241108	153100	23364240	4990	4990	4990	4990	0
245	20241108	153000	23364240	4990	4990	4990	4990	693
246	20241108	152900	19906170	5000	5000	5000	5000	0
247	20241108	152800	19906170	5000	5000	5000	5000	0
248	20241108	152700	19906170	5000	5000	5000	5000	0
249	20241108	152600	19906170	5000	5000	5000	5000	0
250	20241108	152500	19906170	5000	5000	5000	5000	0
251	20241108	152400	19906170	5000	5000	5000	5000	0
252	20241108	152300	19906170	5000	5000	5000	5000	0
253	20241108	152200	19906170	5000	5000	5000	5000	0
254	20241108	152100	19906170	5000	5000	5000	5000	0
255	20241108	152000	19906170	5000	5000	5000	5000	0
256	20241108	151900	19906170	5000	5000	5000	5000	12
257	20241108	151800	19846170	4995	4995	4995	4995	20
258	20241108	151700	19746270	5000	5000	5000	5000	0
259	20241108	151600	19746270	5000	5000	5000	5000	0
260	20241108	151500	19746270	5000	5000	5000	5000	0
261	20241108	151400	19746270	5000	5000	5000	5000	0
262	20241108	151300	19746270	5000	5000	5000	5000	0
263	20241108	151200	19746270	5000	5000	5000	5000	2
264	20241108	151100	19736270	5000	5000	5000	5000	0
265	20241108	151000	19736270	5000	5000	5000	5000	0
266	20241108	150900	19736270	5000	5000	5000	5000	0
267	20241108	150800	19736270	5000	5000	5000	5000	0
268	20241108	150700	19736270	5000	5000	5000	5000	0
269	20241108	150600	19736270	5000	5000	5000	5000	0
270	20241108	150500	19736270	5000	5000	5000	5000	0
271	20241108	150400	19736270	5000	5000	5000	5000	0
272	20241108	150300	19736270	5000	5000	5000	5000	0
273	20241108	150200	19736270	5000	5000	5000	5000	0
274	20241108	150100	19736270	5000	5000	5000	5000	0
275	20241108	150000	19736270	5000	5000	5000	5000	0
276	20241108	145900	19736270	5000	5000	5000	5000	0
277	20241108	145800	19736270	5000	5000	5000	5000	0
278	20241108	145700	19736270	5000	5000	5000	5000	7
279	20241108	145600	19701270	4995	4995	4995	4995	0
280	20241108	145500	19701270	4995	4995	4995	4995	0
281	20241108	145400	19701270	4995	4995	4995	4995	0
282	20241108	145300	19701270	4995	4995	4995	4995	0
283	20241108	145200	19701270	4995	4995	4995	4995	0
284	20241108	145100	19701270	4995	4995	4995	4995	0
285	20241108	145000	19701270	4995	4995	4995	4995	218
286	20241108	144900	18612360	4995	4995	4995	4995	0
287	20241108	144800	18612360	4995	4995	4995	4995	0
288	20241108	144700	18612360	4995	4995	4995	4995	0
289	20241108	144600	18612360	4995	4995	4995	4995	0
290	20241108	144500	18612360	4995	4995	4995	4995	0
291	20241108	144400	18612360	4995	4995	4995	4995	0
292	20241108	144300	18612360	4995	4995	4995	4995	43
293	20241108	144200	18397575	5010	5010	5010	5010	0
294	20241108	144100	18397575	5010	5010	5010	5010	0
295	20241108	144000	18397575	5010	5010	5010	5010	0
296	20241108	143900	18397575	5010	5010	5010	5010	278
297	20241108	143800	17004795	5010	5010	5010	5010	0
298	20241108	143700	17004795	5010	5010	5010	5010	0
299	20241108	143600	17004795	5010	5010	5010	5010	0
300	20241108	143500	17004795	5010	5010	5010	5010	22
301	20241108	143400	16894575	5010	5010	5010	5010	0
302	20241108	143300	16894575	5010	5010	5010	5010	0
303	20241108	143200	16894575	5010	5010	5010	5010	0
304	20241108	143100	16894575	5010	5010	5010	5010	0
305	20241108	143000	16894575	5010	5010	5010	5010	0
306	20241108	142900	16894575	5010	5010	5010	5010	0
307	20241108	142800	16894575	5010	5010	5010	5010	0
308	20241108	142700	16894575	5010	5010	5010	5010	0
309	20241108	142600	16894575	5010	5010	5010	5010	0
310	20241108	142500	16894575	5010	5010	5010	5010	1
311	20241108	142400	16889565	5020	5020	5020	5020	0
312	20241108	142300	16889565	5020	5020	5020	5020	0
313	20241108	142200	16889565	5020	5020	5020	5020	0
314	20241108	142100	16889565	5020	5020	5020	5020	0
315	20241108	142000	16889565	5020	5020	5020	5020	0
316	20241108	141900	16889565	5020	5020	5020	5020	0
317	20241108	141800	16889565	5020	5020	5020	5020	0
318	20241108	141700	16889565	5020	5020	5020	5020	5
319	20241108	141600	16864465	5020	5020	5020	5020	0
320	20241108	141500	16864465	5020	5020	5020	5020	0
321	20241108	141400	16864465	5020	5020	5020	5020	0
322	20241108	141300	16864465	5020	5020	5020	5020	0
323	20241108	141200	16864465	5020	5020	5020	5020	0
324	20241108	141100	16864465	5020	5020	5020	5020	0
325	20241108	141000	16864465	5020	5020	5020	5020	0
326	20241108	140900	16864465	5020	5020	5020	5020	0
327	20241108	140800	16864465	5020	5020	5020	5020	0
328	20241108	140700	16864465	5020	5020	5020	5020	0
329	20241108	140600	16864465	5020	5020	5020	5020	0
330	20241108	140500	16864465	5020	5020	5020	5020	0
331	20241108	140400	16864465	5020	5020	5020	5020	0
332	20241108	140300	16864465	5020	5020	5020	5020	0
333	20241108	140200	16864465	5020	5020	5020	5020	0
334	20241108	140100	16864465	5020	5020	5020	5020	0
335	20241108	140000	16864465	5020	5020	5020	5020	0
336	20241108	135900	16864465	5020	5020	5020	5020	0
337	20241108	135800	16864465	5020	5020	5020	5020	0
338	20241108	135700	16864465	5020	5020	5020	5020	0
339	20241108	135600	16864465	5020	5020	5020	5020	0
340	20241108	135500	16864465	5020	5020	5020	5020	1
341	20241108	135400	16859445	5020	5020	5020	5020	0
342	20241108	135300	16859445	5020	5020	5020	5020	0
343	20241108	135200	16859445	5020	5020	5020	5020	0
344	20241108	135100	16859445	5020	5020	5020	5020	0
345	20241108	135000	16859445	5020	5020	5020	5020	0
346	20241108	134900	16859445	5020	5020	5020	5020	0
347	20241108	134800	16859445	5020	5020	5020	5020	0
348	20241108	134700	16859445	5020	5020	5020	5020	0
349	20241108	134600	16859445	5020	5020	5020	5020	0
350	20241108	134500	16859445	5020	5020	5020	5020	0
351	20241108	134400	16859445	5020	5020	5020	5020	1
352	20241108	134300	16854425	5010	5010	5010	5010	400
353	20241108	134200	14850425	4995	4995	4995	4995	0
354	20241108	134100	14850425	4995	4995	4995	4995	0
355	20241108	134000	14850425	4995	5000	5000	4995	113
356	20241108	133900	14285780	5000	5000	5000	5000	0
357	20241108	133800	14285780	5000	5000	5000	5000	0
358	20241108	133700	14285780	5000	5000	5000	5000	6
359	20241108	133600	14255780	5000	5000	5000	5000	0
360	20241108	133500	14255780	5000	5000	5000	5000	0
361	20241108	133400	14255780	5000	5000	5000	5000	0
362	20241108	133300	14255780	5000	5000	5000	5000	0
363	20241108	133200	14255780	5000	5000	5000	5000	0
364	20241108	133100	14255780	5000	5000	5000	5000	0
365	20241108	133000	14255780	5000	5000	5000	5000	0
366	20241108	132900	14255780	5000	5000	5000	5000	0
367	20241108	132800	14255780	5000	5000	5000	5000	0
368	20241108	132700	14255780	5000	5000	5000	5000	0
369	20241108	132600	14255780	5000	5000	5000	5000	0
370	20241108	132500	14255780	5000	5000	5000	5000	0
371	20241108	132400	14255780	5000	5000	5000	5000	0
372	20241108	132300	14255780	5000	5000	5000	5000	0
373	20241108	132200	14255780	5000	5000	5000	5000	0
374	20241108	132100	14255780	5000	5000	5000	5000	0
375	20241108	132000	14255780	5000	5000	5000	5000	0
376	20241108	131900	14255780	5000	5000	5000	5000	0
377	20241108	131800	14255780	5000	5000	5000	5000	0
378	20241108	131700	14255780	5000	5000	5000	5000	0
379	20241108	131600	14255780	5000	5000	5000	5000	37
380	20241108	131500	14070780	5010	5010	5010	5010	0
381	20241108	131400	14070780	5010	5010	5010	5010	0
382	20241108	131300	14070780	5010	5010	5010	5010	0
383	20241108	131200	14070780	5010	5010	5010	5010	1
384	20241108	131100	14065770	5010	5010	5010	5010	0
385	20241108	131000	14065770	5010	5010	5010	5010	0
386	20241108	130900	14065770	5010	5010	5010	5010	0
387	20241108	130800	14065770	5010	5010	5010	5010	0
388	20241108	130700	14065770	5010	5010	5010	5010	0
389	20241108	130600	14065770	5010	5010	5010	5010	0
390	20241108	130500	14065770	5010	5010	5010	5010	0
391	20241108	130400	14065770	5010	5010	5010	5010	0
392	20241108	130300	14065770	5010	5010	5010	5010	0
393	20241108	130200	14065770	5010	5010	5010	5010	2
394	20241108	130100	14055750	5000	5000	5000	5000	0
395	20241108	130000	14055750	5000	5000	5000	5000	1
396	20241108	125900	14050750	5000	5000	5000	5000	0
397	20241108	125800	14050750	5000	5000	5000	5000	1
398	20241108	125700	14045750	5000	5000	5000	5000	1
399	20241108	125600	14040750	5010	5010	5010	5010	21
400	20241108	125500	13935540	5000	5000	5000	5000	1
401	20241108	125400	13930540	5000	5000	5000	5000	29
402	20241108	125300	13785540	5000	5000	5000	5000	1
403	20241108	125200	13780540	5000	5000	5000	5000	0
404	20241108	125100	13780540	5000	5000	5000	5000	1
405	20241108	125000	13775540	5000	5000	5000	5000	1
406	20241108	124900	13770540	5010	5010	5010	5010	100
407	20241108	124800	13269540	5000	5000	5000	5000	1
408	20241108	124700	13264540	5000	5010	5010	5000	2
409	20241108	124600	13254530	5000	5000	5000	5000	191
410	20241108	124500	12299530	5000	5000	5000	5000	0
411	20241108	124400	12299530	5000	5000	5000	5000	1
412	20241108	124300	12294530	5000	5000	5000	5000	1
413	20241108	124200	12289530	5000	5000	5000	5000	1
414	20241108	124100	12284530	5000	5000	5000	5000	1
415	20241108	124000	12279530	5000	5000	5000	5000	2
416	20241108	123900	12269530	5000	5000	5000	5000	1
417	20241108	123800	12264530	5000	5000	5000	5000	1
418	20241108	123700	12259530	5000	5000	5000	5000	1
419	20241108	123600	12254530	5000	5000	5000	5000	1
420	20241108	123500	12249530	5000	5000	5000	5000	1
421	20241108	123400	12244530	5000	5000	5000	5000	0
422	20241108	123300	12244530	5000	5000	5000	5000	1
423	20241108	123200	12239530	5000	5000	5000	5000	6
424	20241108	123100	12209530	5010	5010	5010	5010	1
425	20241108	123000	12204520	5000	5010	5010	5000	4
426	20241108	122900	12184490	5000	5000	5000	5000	1
427	20241108	122800	12179490	5000	5000	5000	5000	1
428	20241108	122700	12174490	5010	5010	5010	5010	0
429	20241108	122600	12174490	5010	5000	5010	5000	2
430	20241108	122500	12164480	5000	5000	5000	5000	1
431	20241108	122400	12159480	5000	5000	5000	5000	1
432	20241108	122300	12154480	5000	5000	5000	5000	0
433	20241108	122200	12154480	5000	5000	5000	5000	1
434	20241108	122100	12149480	5000	5000	5000	5000	1
435	20241108	122000	12144480	5000	5000	5000	5000	0
436	20241108	121900	12144480	5000	5000	5000	5000	1
437	20241108	121800	12139480	5000	5000	5000	5000	1
438	20241108	121700	12134480	5000	5000	5000	5000	1
439	20241108	121600	12129480	5000	5000	5000	5000	0
440	20241108	121500	12129480	5000	5000	5000	5000	1
441	20241108	121400	12124480	5000	5000	5000	5000	1
442	20241108	121300	12119480	5000	5000	5000	5000	0
443	20241108	121200	12119480	5000	5000	5000	5000	1
444	20241108	121100	12114480	5000	5000	5000	5000	1
445	20241108	121000	12109480	5000	5000	5000	5000	1
446	20241108	120900	12104480	5000	5000	5000	5000	0
447	20241108	120800	12104480	5000	5000	5000	5000	1
448	20241108	120700	12099480	5000	5000	5000	5000	1
449	20241108	120600	12094480	5000	5000	5000	5000	1
450	20241108	120500	12089480	5000	5000	5000	5000	0
451	20241108	120400	12089480	5000	5000	5000	5000	2
452	20241108	120300	12079480	5000	5000	5000	5000	1
453	20241108	120200	12074480	5000	5000	5000	5000	0
454	20241108	120100	12074480	5000	5000	5000	5000	1
455	20241108	120000	12069480	5000	5000	5000	5000	1
456	20241108	115900	12064480	5000	5000	5000	5000	1
457	20241108	115800	12059480	5020	5010	5020	5010	2
458	20241108	115700	12049450	5010	5000	5010	5000	2
459	20241108	115600	12039440	5000	5000	5000	5000	1
460	20241108	115500	12034440	5020	5010	5020	5010	2
461	20241108	115400	12024410	5000	5000	5000	5000	1
462	20241108	115300	12019410	5000	5000	5000	5000	1
463	20241108	115200	12014410	5000	5000	5000	5000	1
464	20241108	115100	12009410	5000	5000	5000	5000	0
465	20241108	115000	12009410	5000	5000	5000	5000	1
466	20241108	114900	12004410	5000	5000	5000	5000	1
467	20241108	114800	11999410	5000	5000	5000	5000	2
468	20241108	114700	11989410	5000	5000	5000	5000	0
469	20241108	114600	11989410	5000	5000	5000	5000	1
470	20241108	114500	11984410	5000	5000	5000	5000	1
471	20241108	114400	11979410	5000	5000	5000	5000	0
472	20241108	114300	11979410	5000	5000	5000	5000	1
473	20241108	114200	11974410	5010	5010	5010	5010	5
474	20241108	114100	11949360	5010	5000	5010	5000	2
475	20241108	114000	11939350	5000	5000	5000	5000	0
476	20241108	113900	11939350	5000	5000	5000	5000	1
477	20241108	113800	11934350	5000	5000	5000	5000	1
478	20241108	113700	11929350	5000	5000	5000	5000	0
479	20241108	113600	11929350	5000	5000	5000	5000	1
480	20241108	113500	11924350	5000	5000	5000	5000	1
481	20241108	113400	11919350	5000	5000	5000	5000	1
482	20241108	113300	11914350	5000	5000	5000	5000	9
483	20241108	113200	11869350	5000	5000	5000	5000	17
484	20241108	113100	11784350	5000	5000	5000	5000	1
485	20241108	113000	11779350	5000	5000	5000	5000	1
486	20241108	112900	11774350	5000	5000	5000	5000	0
487	20241108	112800	11774350	5000	5000	5000	5000	1
488	20241108	112700	11769350	5000	5000	5000	5000	1
489	20241108	112600	11764350	5000	5000	5000	5000	0
490	20241108	112500	11764350	5000	5000	5000	5000	1
491	20241108	112400	11759350	5000	5000	5000	5000	1
492	20241108	112300	11754350	5000	5000	5000	5000	1
493	20241108	112200	11749350	5000	5000	5000	5000	504
494	20241108	112100	9229350	5000	5000	5000	5000	1
495	20241108	112000	9224350	5000	5000	5000	5000	1
496	20241108	111900	9219350	5000	5000	5000	5000	0
497	20241108	111800	9219350	5000	5000	5000	5000	50
498	20241108	111700	8969350	5000	5000	5000	5000	1
499	20241108	111600	8964350	5000	5000	5000	5000	1
500	20241108	111500	8959350	5000	5000	5000	5000	0
501	20241108	111400	8959350	5000	5000	5000	5000	1
502	20241108	111300	8954350	5000	5000	5000	5000	1
503	20241108	111200	8949350	5010	5010	5010	5010	1
504	20241108	111100	8944340	5020	5010	5020	5010	77
505	20241108	111000	8558550	5010	5010	5010	5010	1
506	20241108	110900	8553540	5010	5010	5010	5010	1
507	20241108	110800	8548530	5010	5010	5010	5010	0
508	20241108	110700	8548530	5010	5010	5010	5010	1
509	20241108	110600	8543520	5010	5010	5010	5010	1
510	20241108	110500	8538510	5010	5010	5010	5010	1
511	20241108	110400	8533500	5010	5010	5010	5010	0
512	20241108	110300	8533500	5010	5010	5010	5010	1
513	20241108	110200	8528490	5010	5010	5010	5010	1
514	20241108	110100	8523480	5010	5010	5010	5010	11
515	20241108	110000	8468370	5010	5010	5010	5010	1
516	20241108	105900	8463360	5010	5010	5010	5010	0
517	20241108	105800	8463360	5010	5010	5010	5010	0
518	20241108	105700	8463360	5010	5010	5010	5010	62
519	20241108	105600	8152740	5010	5010	5010	5010	0
520	20241108	105500	8152740	5010	5010	5010	5010	0
521	20241108	105400	8152740	5010	5010	5010	5010	0
522	20241108	105300	8152740	5010	5010	5010	5010	0
523	20241108	105200	8152740	5010	5010	5010	5010	0
524	20241108	105100	8152740	5010	5010	5010	5010	0
525	20241108	105000	8152740	5010	5010	5010	5010	0
526	20241108	104900	8152740	5010	5010	5010	5010	0
527	20241108	104800	8152740	5010	5010	5010	5010	0
528	20241108	104700	8152740	5010	5010	5010	5010	0
529	20241108	104600	8152740	5010	5010	5010	5010	0
530	20241108	104500	8152740	5010	5010	5010	5010	0
531	20241108	104400	8152740	5010	5010	5010	5010	0
532	20241108	104300	8152740	5010	5010	5010	5010	0
533	20241108	104200	8152740	5010	5010	5010	5010	4
534	20241108	104100	8132700	5010	5010	5010	5010	0
535	20241108	104000	8132700	5010	5010	5010	5010	100
536	20241108	103900	7631700	5010	5010	5010	5010	0
537	20241108	103800	7631700	5010	5010	5010	5010	0
538	20241108	103700	7631700	5010	5010	5010	5010	0
539	20241108	103600	7631700	5010	5010	5010	5010	100
540	20241108	103500	7130700	5020	5020	5020	5020	0
541	20241108	103400	7130700	5020	5020	5020	5020	0
542	20241108	103300	7130700	5020	5020	5020	5020	0
543	20241108	103200	7130700	5020	5020	5020	5020	0
544	20241108	103100	7130700	5020	5020	5020	5020	53
545	20241108	103000	6864640	5020	5020	5020	5020	0
546	20241108	102900	6864640	5020	5020	5020	5020	0
547	20241108	102800	6864640	5020	5020	5020	5020	0
548	20241108	102700	6864640	5020	5020	5020	5020	1
549	20241108	102600	6859620	5020	5020	5020	5020	0
550	20241108	102500	6859620	5020	5020	5020	5020	0
551	20241108	102400	6859620	5020	5020	5020	5020	0
552	20241108	102300	6859620	5020	5020	5020	5020	0
553	20241108	102200	6859620	5020	5020	5020	5020	0
554	20241108	102100	6859620	5020	5020	5020	5020	0
555	20241108	102000	6859620	5020	5020	5020	5020	0
556	20241108	101900	6859620	5020	5020	5020	5020	0
557	20241108	101800	6859620	5020	5020	5020	5020	0
558	20241108	101700	6859620	5020	5020	5020	5020	0
559	20241108	101600	6859620	5020	5020	5020	5020	0
560	20241108	101500	6859620	5020	5020	5020	5020	0
561	20241108	101400	6859620	5020	5020	5020	5020	0
562	20241108	101300	6859620	5020	5020	5020	5020	0
563	20241108	101200	6859620	5020	5020	5020	5020	44
564	20241108	101100	6638740	5020	5020	5020	5020	88
565	20241108	101000	6196980	5020	5020	5020	5020	11
566	20241108	100900	6141760	5030	5030	5030	5030	0
567	20241108	100800	6141760	5030	5030	5030	5030	100
568	20241108	100700	5638760	5030	5030	5030	5030	1
569	20241108	100600	5633730	5030	5030	5030	5030	0
570	20241108	100500	5633730	5030	5030	5030	5030	0
571	20241108	100400	5633730	5030	5030	5030	5030	0
572	20241108	100300	5633730	5030	5030	5030	5030	0
573	20241108	100200	5633730	5030	5030	5030	5030	1
574	20241108	100100	5628700	5020	5020	5020	5020	0
575	20241108	100000	5628700	5020	5020	5020	5020	0
576	20241108	095900	5628700	5020	5020	5020	5020	0
577	20241108	095800	5628700	5020	5020	5020	5020	1
578	20241108	095700	5623680	5010	5010	5010	5010	0
579	20241108	095600	5623680	5010	5010	5010	5010	0
580	20241108	095500	5623680	5010	5010	5010	5010	0
581	20241108	095400	5623680	5010	5010	5010	5010	0
582	20241108	095300	5623680	5010	5010	5010	5010	0
583	20241108	095200	5623680	5010	5010	5010	5010	0
584	20241108	095100	5623680	5010	5010	5010	5010	0
585	20241108	095000	5623680	5010	5010	5010	5010	0
586	20241108	094900	5623680	5010	5010	5010	5010	0
587	20241108	094800	5623680	5010	5010	5010	5010	0
588	20241108	094700	5623680	5010	5010	5010	5010	0
589	20241108	094600	5623680	5010	5010	5010	5010	0
590	20241108	094500	5623680	5010	5010	5010	5010	3
591	20241108	094400	5608650	5010	5010	5010	5010	0
592	20241108	094300	5608650	5010	5010	5010	5010	0
593	20241108	094200	5608650	5010	5010	5010	5010	0
594	20241108	094100	5608650	5010	5010	5010	5010	0
595	20241108	094000	5608650	5010	5010	5010	5010	0
596	20241108	093900	5608650	5010	5010	5010	5010	0
597	20241108	093800	5608650	5010	5010	5010	5010	0
598	20241108	093700	5608650	5010	5010	5010	5010	0
599	20241108	093600	5608650	5010	5010	5010	5010	36
600	20241108	093500	5428290	5030	5030	5030	5030	0
601	20241108	093400	5428290	5030	5010	5030	5010	14
602	20241108	093300	5358130	5030	5030	5030	5030	0
603	20241108	093200	5358130	5030	5030	5030	5030	2
604	20241108	093100	5348070	5030	5030	5030	5030	5
605	20241108	093000	5322920	5020	5020	5020	5020	75
606	20241108	092900	4946420	5010	5010	5010	5010	20
607	20241108	092800	4846220	5010	5010	5010	5010	0
608	20241108	092700	4846220	5010	5010	5010	5010	0
609	20241108	092600	4846220	5010	5010	5010	5010	0
610	20241108	092500	4846220	5010	5010	5010	5010	20
611	20241108	092400	4746020	5020	5020	5020	5020	518
612	20241108	092300	2145660	5020	5020	5020	5020	5
613	20241108	092200	2120560	5020	5020	5020	5020	10
614	20241108	092100	2070360	5010	5010	5010	5010	0
615	20241108	092000	2070360	5010	5010	5010	5010	0
616	20241108	091900	2070360	5010	5010	5010	5010	0
617	20241108	091800	2070360	5010	5010	5010	5010	0
618	20241108	091700	2070360	5010	5010	5010	5010	0
619	20241108	091600	2070360	5010	5010	5010	5010	0
620	20241108	091500	2070360	5010	5010	5010	5010	24
621	20241108	091400	1950120	5030	5030	5030	5030	0
622	20241108	091300	1950120	5030	5030	5030	5030	3
623	20241108	091200	1935030	5010	5010	5010	5010	0
624	20241108	091100	1935030	5010	5010	5010	5010	1
625	20241108	091000	1930020	5000	5000	5000	5000	0
626	20241108	090900	1930020	5000	5000	5000	5000	0
627	20241108	090800	1930020	5000	5000	5000	5000	0
628	20241108	090700	1930020	5000	5000	5000	5000	272
629	20241108	090600	570020	5000	5000	5000	5000	0
630	20241108	090500	570020	5000	5000	5000	5000	18
631	20241108	090400	480020	5020	5020	5020	5020	0
632	20241108	090300	480020	5020	5020	5020	5020	1
633	20241108	090200	475000	5000	5000	5000	5000	0
634	20241108	090100	475000	5000	5000	5000	5000	0
635	20241108	090000	475000	5000	5000	5000	5000	95