KissMeData/122310/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201800	88965350	5990	5990	5990	5990	27
3	20241029	201700	88965350	5990	5990	5990	5990	0
4	20241029	201600	88965350	5990	5990	5990	5990	0
5	20241029	201500	88965350	5990	5990	5990	5990	0
6	20241029	201400	88965350	5990	5990	5990	5990	0
7	20241029	201300	88965350	5990	5990	5990	5990	0
8	20241029	201200	88965350	5990	5990	5990	5990	0
9	20241029	201100	88965350	5990	5990	5990	5990	0
10	20241029	201000	88965350	5990	5990	5990	5990	0
11	20241029	200900	88965350	5990	5990	5990	5990	0
12	20241029	200800	88965350	5990	5990	5990	5990	0
13	20241029	200700	88965350	5990	5990	5990	5990	0
14	20241029	200600	88965350	5990	5990	5990	5990	0
15	20241029	200500	88965350	5990	5990	5990	5990	0
16	20241029	200400	88965350	5990	5990	5990	5990	0
17	20241029	200300	88965350	5990	5990	5990	5990	0
18	20241029	200200	88965350	5990	5990	5990	5990	0
19	20241029	200100	88965350	5990	5990	5990	5990	0
20	20241029	200000	88965350	5990	5990	5990	5990	0
21	20241029	195900	88965350	5990	5990	5990	5990	0
22	20241029	195800	88965350	5990	5990	5990	5990	0
23	20241029	195700	88965350	5990	5990	5990	5990	0
24	20241029	195600	88965350	5990	5990	5990	5990	0
25	20241029	195500	88965350	5990	5990	5990	5990	0
26	20241029	195400	88965350	5990	5990	5990	5990	0
27	20241029	195300	88965350	5990	5990	5990	5990	0
28	20241029	195200	88965350	5990	5990	5990	5990	0
29	20241029	195100	88965350	5990	5990	5990	5990	0
30	20241029	195000	88965350	5990	5990	5990	5990	0
31	20241029	194900	88965350	5990	5990	5990	5990	0
32	20241029	194800	88965350	5990	5990	5990	5990	27
33	20241029	194700	88965350	5990	5990	5990	5990	0
34	20241029	194600	88965350	5990	5990	5990	5990	0
35	20241029	194500	88965350	5990	5990	5990	5990	0
36	20241029	194400	88965350	5990	5990	5990	5990	0
37	20241029	194300	88965350	5990	5990	5990	5990	0
38	20241029	194200	88965350	5990	5990	5990	5990	0
39	20241029	194100	88965350	5990	5990	5990	5990	0
40	20241029	194000	88965350	5990	5990	5990	5990	0
41	20241029	193900	88965350	5990	5990	5990	5990	0
42	20241029	193800	88965350	5990	5990	5990	5990	0
43	20241029	193700	88965350	5990	5990	5990	5990	0
44	20241029	193600	88965350	5990	5990	5990	5990	0
45	20241029	193500	88965350	5990	5990	5990	5990	0
46	20241029	193400	88965350	5990	5990	5990	5990	0
47	20241029	193300	88965350	5990	5990	5990	5990	0
48	20241029	193200	88965350	5990	5990	5990	5990	0
49	20241029	193100	88965350	5990	5990	5990	5990	0
50	20241029	193000	88965350	5990	5990	5990	5990	0
51	20241029	192900	88965350	5990	5990	5990	5990	0
52	20241029	192800	88965350	5990	5990	5990	5990	0
53	20241029	192700	88965350	5990	5990	5990	5990	0
54	20241029	192600	88965350	5990	5990	5990	5990	0
55	20241029	192500	88965350	5990	5990	5990	5990	0
56	20241029	192400	88965350	5990	5990	5990	5990	0
57	20241029	192300	88965350	5990	5990	5990	5990	0
58	20241029	192200	88965350	5990	5990	5990	5990	0
59	20241029	192100	88965350	5990	5990	5990	5990	0
60	20241029	192000	88965350	5990	5990	5990	5990	0
61	20241029	191900	88965350	5990	5990	5990	5990	0
62	20241029	191800	88965350	5990	5990	5990	5990	27
63	20241029	191700	88965350	5990	5990	5990	5990	0
64	20241029	191600	88965350	5990	5990	5990	5990	0
65	20241029	191500	88965350	5990	5990	5990	5990	0
66	20241029	191400	88965350	5990	5990	5990	5990	0
67	20241029	191300	88965350	5990	5990	5990	5990	0
68	20241029	191200	88965350	5990	5990	5990	5990	0
69	20241029	191100	88965350	5990	5990	5990	5990	0
70	20241029	191000	88965350	5990	5990	5990	5990	0
71	20241029	190900	88965350	5990	5990	5990	5990	0
72	20241029	190800	88965350	5990	5990	5990	5990	0
73	20241029	190700	88965350	5990	5990	5990	5990	0
74	20241029	190600	88965350	5990	5990	5990	5990	0
75	20241029	190500	88965350	5990	5990	5990	5990	0
76	20241029	190400	88965350	5990	5990	5990	5990	0
77	20241029	190300	88965350	5990	5990	5990	5990	0
78	20241029	190200	88965350	5990	5990	5990	5990	0
79	20241029	190100	88965350	5990	5990	5990	5990	0
80	20241029	190000	88965350	5990	5990	5990	5990	0
81	20241029	185900	88965350	5990	5990	5990	5990	0
82	20241029	185800	88965350	5990	5990	5990	5990	0
83	20241029	185700	88965350	5990	5990	5990	5990	0
84	20241029	185600	88965350	5990	5990	5990	5990	0
85	20241029	185500	88965350	5990	5990	5990	5990	0
86	20241029	185400	88965350	5990	5990	5990	5990	0
87	20241029	185300	88965350	5990	5990	5990	5990	0
88	20241029	185200	88965350	5990	5990	5990	5990	0
89	20241029	185100	88965350	5990	5990	5990	5990	0
90	20241029	185000	88965350	5990	5990	5990	5990	0
91	20241029	184900	88965350	5990	5990	5990	5990	0
92	20241029	184800	88965350	5990	5990	5990	5990	27
93	20241029	184700	88965350	5990	5990	5990	5990	0
94	20241029	184600	88965350	5990	5990	5990	5990	0
95	20241029	184500	88965350	5990	5990	5990	5990	0
96	20241029	184400	88965350	5990	5990	5990	5990	0
97	20241029	184300	88965350	5990	5990	5990	5990	0
98	20241029	184200	88965350	5990	5990	5990	5990	0
99	20241029	184100	88965350	5990	5990	5990	5990	0
100	20241029	184000	88965350	5990	5990	5990	5990	0
101	20241029	183900	88965350	5990	5990	5990	5990	0
102	20241029	183800	88965350	5990	5990	5990	5990	0
103	20241029	183700	88965350	5990	5990	5990	5990	0
104	20241029	183600	88965350	5990	5990	5990	5990	0
105	20241029	183500	88965350	5990	5990	5990	5990	0
106	20241029	183400	88965350	5990	5990	5990	5990	0
107	20241029	183300	88965350	5990	5990	5990	5990	0
108	20241029	183200	88965350	5990	5990	5990	5990	0
109	20241029	183100	88965350	5990	5990	5990	5990	0
110	20241029	183000	88965350	5990	5990	5990	5990	0
111	20241029	182900	88965350	5990	5990	5990	5990	0
112	20241029	182800	88965350	5990	5990	5990	5990	0
113	20241029	182700	88965350	5990	5990	5990	5990	0
114	20241029	182600	88965350	5990	5990	5990	5990	0
115	20241029	182500	88965350	5990	5990	5990	5990	0
116	20241029	182400	88965350	5990	5990	5990	5990	0
117	20241029	182300	88965350	5990	5990	5990	5990	0
118	20241029	182200	88965350	5990	5990	5990	5990	0
119	20241029	182100	88965350	5990	5990	5990	5990	0
120	20241029	182000	88965350	5990	5990	5990	5990	0
121	20241029	181900	88965350	5990	5990	5990	5990	0
122	20241029	181800	88965350	5990	5990	5990	5990	27
123	20241029	181700	88965350	5990	5990	5990	5990	0
124	20241029	181600	88965350	5990	5990	5990	5990	0
125	20241029	181500	88965350	5990	5990	5990	5990	0
126	20241029	181400	88965350	5990	5990	5990	5990	0
127	20241029	181300	88965350	5990	5990	5990	5990	0
128	20241029	181200	88965350	5990	5990	5990	5990	0
129	20241029	181100	88965350	5990	5990	5990	5990	0
130	20241029	181000	88965350	5990	5990	5990	5990	0
131	20241029	180900	88965350	5990	5990	5990	5990	0
132	20241029	180800	88965350	5990	5990	5990	5990	0
133	20241029	180700	88965350	5990	5990	5990	5990	0
134	20241029	180600	88965350	5990	5990	5990	5990	0
135	20241029	180500	88965350	5990	5990	5990	5990	0
136	20241029	180400	88965350	5990	5990	5990	5990	0
137	20241029	180300	88965350	5990	5990	5990	5990	0
138	20241029	180200	88965350	5990	5990	5990	5990	0
139	20241029	180100	88965350	5990	5990	5990	5990	0
140	20241029	180000	88965350	5990	5990	5990	5990	0
141	20241029	175900	88965350	5990	5990	5990	5990	0
142	20241029	175800	88965350	5990	5990	5990	5990	0
143	20241029	175700	88965350	5990	5990	5990	5990	0
144	20241029	175600	88965350	5990	5990	5990	5990	0
145	20241029	175500	88965350	5990	5990	5990	5990	0
146	20241029	175400	88965350	5990	5990	5990	5990	0
147	20241029	175300	88965350	5990	5990	5990	5990	0
148	20241029	175200	88965350	5990	5990	5990	5990	0
149	20241029	175100	88965350	5990	5990	5990	5990	0
150	20241029	175000	88965350	5990	5990	5990	5990	0
151	20241029	174900	88965350	5990	5990	5990	5990	0
152	20241029	174800	88965350	5990	5990	5990	5990	27
153	20241029	174700	88965350	5990	5990	5990	5990	0
154	20241029	174600	88965350	5990	5990	5990	5990	0
155	20241029	174500	88965350	5990	5990	5990	5990	0
156	20241029	174400	88965350	5990	5990	5990	5990	0
157	20241029	174300	88965350	5990	5990	5990	5990	0
158	20241029	174200	88965350	5990	5990	5990	5990	0
159	20241029	174100	88965350	5990	5990	5990	5990	0
160	20241029	174000	88965350	5990	5990	5990	5990	0
161	20241029	173900	88965350	5990	5990	5990	5990	0
162	20241029	173800	88965350	5990	5990	5990	5990	0
163	20241029	173700	88965350	5990	5990	5990	5990	0
164	20241029	173600	88965350	5990	5990	5990	5990	0
165	20241029	173500	88965350	5990	5990	5990	5990	0
166	20241029	173400	88965350	5990	5990	5990	5990	0
167	20241029	173300	88965350	5990	5990	5990	5990	0
168	20241029	173200	88965350	5990	5990	5990	5990	0
169	20241029	173100	88965350	5990	5990	5990	5990	0
170	20241029	173000	88965350	5990	5990	5990	5990	0
171	20241029	172900	88965350	5990	5990	5990	5990	0
172	20241029	172800	88965350	5990	5990	5990	5990	0
173	20241029	172700	88965350	5990	5990	5990	5990	0
174	20241029	172600	88965350	5990	5990	5990	5990	0
175	20241029	172500	88965350	5990	5990	5990	5990	0
176	20241029	172400	88965350	5990	5990	5990	5990	0
177	20241029	172300	88965350	5990	5990	5990	5990	0
178	20241029	172200	88965350	5990	5990	5990	5990	0
179	20241029	172100	88965350	5990	5990	5990	5990	0
180	20241029	172000	88965350	5990	5990	5990	5990	0
181	20241029	171900	88965350	5990	5990	5990	5990	0
182	20241029	171800	88965350	5990	5990	5990	5990	27
183	20241029	171700	88965350	5990	5990	5990	5990	0
184	20241029	171600	88965350	5990	5990	5990	5990	0
185	20241029	171500	88965350	5990	5990	5990	5990	0
186	20241029	171400	88965350	5990	5990	5990	5990	0
187	20241029	171300	88965350	5990	5990	5990	5990	0
188	20241029	171200	88965350	5990	5990	5990	5990	0
189	20241029	171100	88965350	5990	5990	5990	5990	0
190	20241029	171000	88965350	5990	5990	5990	5990	0
191	20241029	170900	88965350	5990	5990	5990	5990	0
192	20241029	170800	88965350	5990	5990	5990	5990	0
193	20241029	170700	88965350	5990	5990	5990	5990	0
194	20241029	170600	88965350	5990	5990	5990	5990	0
195	20241029	170500	88965350	5990	5990	5990	5990	0
196	20241029	170400	88965350	5990	5990	5990	5990	0
197	20241029	170300	88965350	5990	5990	5990	5990	0
198	20241029	170200	88965350	5990	5990	5990	5990	0
199	20241029	170100	88965350	5990	5990	5990	5990	0
200	20241029	170000	88965350	5990	5990	5990	5990	0
201	20241029	165900	88965350	5990	5990	5990	5990	0
202	20241029	165800	88965350	5990	5990	5990	5990	0
203	20241029	165700	88965350	5990	5990	5990	5990	0
204	20241029	165600	88965350	5990	5990	5990	5990	0
205	20241029	165500	88965350	5990	5990	5990	5990	0
206	20241029	165400	88965350	5990	5990	5990	5990	0
207	20241029	165300	88965350	5990	5990	5990	5990	0
208	20241029	165200	88965350	5990	5990	5990	5990	0
209	20241029	165100	88965350	5990	5990	5990	5990	0
210	20241029	165000	88965350	5990	5990	5990	5990	0
211	20241029	164900	88965350	5990	5990	5990	5990	0
212	20241029	164800	88965350	5990	5990	5990	5990	27
213	20241029	164700	88965350	5990	5990	5990	5990	0
214	20241029	164600	88965350	5990	5990	5990	5990	0
215	20241029	164500	88965350	5990	5990	5990	5990	0
216	20241029	164400	88965350	5990	5990	5990	5990	0
217	20241029	164300	88965350	5990	5990	5990	5990	0
218	20241029	164200	88965350	5990	5990	5990	5990	0
219	20241029	164100	88965350	5990	5990	5990	5990	0
220	20241029	164000	88965350	5990	5990	5990	5990	0
221	20241029	163900	88965350	5990	5990	5990	5990	0
222	20241029	163800	88965350	5990	5990	5990	5990	0
223	20241029	163700	88965350	5990	5990	5990	5990	0
224	20241029	163600	88965350	5990	5990	5990	5990	0
225	20241029	163500	88965350	5990	5990	5990	5990	0
226	20241029	163400	88965350	5990	5990	5990	5990	0
227	20241029	163300	88965350	5990	5990	5990	5990	0
228	20241029	163200	88965350	5990	5990	5990	5990	0
229	20241029	163100	88965350	5990	5990	5990	5990	0
230	20241029	163000	88965350	5990	5990	5990	5990	0
231	20241029	162900	88965350	5990	5990	5990	5990	0
232	20241029	162800	88965350	5990	5990	5990	5990	0
233	20241029	162700	88965350	5990	5990	5990	5990	0
234	20241029	162600	88965350	5990	5990	5990	5990	0
235	20241029	162500	88965350	5990	5990	5990	5990	0
236	20241029	162400	88965350	5990	5990	5990	5990	0
237	20241029	162300	88965350	5990	5990	5990	5990	0
238	20241029	162200	88965350	5990	5990	5990	5990	0
239	20241029	162100	88965350	5990	5990	5990	5990	0
240	20241029	162000	88965350	5990	5990	5990	5990	0
241	20241029	161900	88965350	5990	5990	5990	5990	0
242	20241029	161800	88965350	5990	5990	5990	5990	27
243	20241029	161700	88965350	5990	5990	5990	5990	0
244	20241029	161600	88965350	5990	5990	5990	5990	0
245	20241029	161500	88965350	5990	5990	5990	5990	0
246	20241029	161400	88965350	5990	5990	5990	5990	0
247	20241029	161300	88965350	5990	5990	5990	5990	0
248	20241029	161200	88965350	5990	5990	5990	5990	0
249	20241029	161100	88965350	5990	5990	5990	5990	0
250	20241029	161000	88965350	5990	5990	5990	5990	0
251	20241029	160900	88965350	5990	5990	5990	5990	0
252	20241029	160800	88965350	5990	5990	5990	5990	0
253	20241029	160700	88965350	5990	5990	5990	5990	0
254	20241029	160600	88965350	5990	5990	5990	5990	0
255	20241029	160500	88965350	5990	5990	5990	5990	0
256	20241029	160400	88965350	5990	5990	5990	5990	0
257	20241029	160300	88965350	5990	5990	5990	5990	0
258	20241029	160200	88965350	5990	5990	5990	5990	0
259	20241029	160100	88965350	5990	5990	5990	5990	0
260	20241029	160000	88965350	5990	5990	5990	5990	0
261	20241029	155900	88965350	5990	5990	5990	5990	0
262	20241029	155800	88965350	5990	5990	5990	5990	0
263	20241029	155700	88965350	5990	5990	5990	5990	0
264	20241029	155600	88965350	5990	5990	5990	5990	0
265	20241029	155500	88965350	5990	5990	5990	5990	0
266	20241029	155400	88965350	5990	5990	5990	5990	0
267	20241029	155300	88965350	5990	5990	5990	5990	0
268	20241029	155200	88965350	5990	5990	5990	5990	0
269	20241029	155100	88965350	5990	5990	5990	5990	0
270	20241029	155000	88965350	5990	5990	5990	5990	0
271	20241029	154900	88965350	5990	5990	5990	5990	0
272	20241029	154800	88965350	5990	5990	5990	5990	27
273	20241029	154700	88965350	5990	5990	5990	5990	0
274	20241029	154600	88965350	5990	5990	5990	5990	0
275	20241029	154500	88965350	5990	5990	5990	5990	0
276	20241029	154400	88965350	5990	5990	5990	5990	0
277	20241029	154300	88965350	5990	5990	5990	5990	0
278	20241029	154200	88965350	5990	5990	5990	5990	0
279	20241029	154100	88965350	5990	5990	5990	5990	0
280	20241029	154000	88965350	5990	5990	5990	5990	0
281	20241029	153900	88965350	5990	5990	5990	5990	0
282	20241029	153800	88965350	5990	5990	5990	5990	0
283	20241029	153700	88965350	5990	5990	5990	5990	0
284	20241029	153600	88965350	5990	5990	5990	5990	0
285	20241029	153500	88965350	5990	5990	5990	5990	0
286	20241029	153400	88965350	5990	5990	5990	5990	0
287	20241029	153300	88965350	5990	5990	5990	5990	0
288	20241029	153200	88965350	5990	5990	5990	5990	0
289	20241029	153100	88965350	5990	5990	5990	5990	0
290	20241029	153000	88965350	5990	5990	5990	5990	27
291	20241029	152900	88803620	5980	5980	5980	5980	0
292	20241029	152800	88803620	5980	5980	5980	5980	0
293	20241029	152700	88803620	5980	5980	5980	5980	0
294	20241029	152600	88803620	5980	5980	5980	5980	0
295	20241029	152500	88803620	5980	5980	5980	5980	0
296	20241029	152400	88803620	5980	5980	5980	5980	0
297	20241029	152300	88803620	5980	5980	5980	5980	0
298	20241029	152200	88803620	5980	5980	5980	5980	0
299	20241029	152100	88803620	5980	5980	5980	5980	0
300	20241029	152000	88803620	5980	5980	5980	5980	0
301	20241029	151900	88803620	5980	5980	5980	5980	3
302	20241029	151800	88785680	5990	5990	5990	5990	0
303	20241029	151700	88785680	5990	5990	5990	5990	0
304	20241029	151600	88785680	5990	5990	5990	5990	0
305	20241029	151500	88785680	5990	5990	5990	5990	17
306	20241029	151400	88683850	5990	5990	5990	5990	0
307	20241029	151300	88683850	5990	5990	5990	5990	0
308	20241029	151200	88683850	5990	5990	5990	5990	0
309	20241029	151100	88683850	5990	5990	5990	5990	0
310	20241029	151000	88683850	5990	5990	5990	5990	0
311	20241029	150900	88683850	5990	5990	5990	5990	0
312	20241029	150800	88683850	5990	5990	5990	5990	0
313	20241029	150700	88683850	5990	5990	5990	5990	0
314	20241029	150600	88683850	5990	5990	5990	5990	10
315	20241029	150500	88623950	5970	5970	5970	5970	0
316	20241029	150400	88623950	5970	5970	5970	5970	0
317	20241029	150300	88623950	5970	5970	5970	5970	0
318	20241029	150200	88623950	5970	5970	5970	5970	200
319	20241029	150100	87429950	5970	5970	5970	5970	0
320	20241029	150000	87429950	5970	5970	5970	5970	0
321	20241029	145900	87429950	5970	5970	5970	5970	0
322	20241029	145800	87429950	5970	5990	5990	5970	320
323	20241029	145700	85518640	6000	6000	6000	6000	10
324	20241029	145600	85458640	6000	6000	6000	6000	1
325	20241029	145500	85452640	5990	5990	5990	5990	0
326	20241029	145400	85452640	5990	5990	5990	5990	0
327	20241029	145300	85452640	5990	5990	5990	5990	0
328	20241029	145200	85452640	5990	5990	5990	5990	12
329	20241029	145100	85380760	6000	6000	6000	6000	0
330	20241029	145000	85380760	6000	6000	6000	6000	0
331	20241029	144900	85380760	6000	6000	6000	6000	0
332	20241029	144800	85380760	6000	6000	6000	6000	1
333	20241029	144700	85374760	5990	5990	5990	5990	0
334	20241029	144600	85374760	5990	5990	5990	5990	0
335	20241029	144500	85374760	5990	5990	5990	5990	0
336	20241029	144400	85374760	5990	5990	5990	5990	0
337	20241029	144300	85374760	5990	5990	5990	5990	122
338	20241029	144200	84643980	5990	5990	5990	5990	0
339	20241029	144100	84643980	5990	5990	5990	5990	1840
340	20241029	144000	73622380	5980	5980	5980	5980	0
341	20241029	143900	73622380	5980	5980	5980	5980	0
342	20241029	143800	73622380	5980	5980	5980	5980	0
343	20241029	143700	73622380	5980	5980	5980	5980	0
344	20241029	143600	73622380	5980	5980	5980	5980	0
345	20241029	143500	73622380	5980	5980	5980	5980	0
346	20241029	143400	73622380	5980	5980	5980	5980	0
347	20241029	143300	73622380	5980	5980	5980	5980	0
348	20241029	143200	73622380	5980	5980	5980	5980	0
349	20241029	143100	73622380	5980	5980	5980	5980	0
350	20241029	143000	73622380	5980	5980	5980	5980	0
351	20241029	142900	73622380	5980	5980	5980	5980	0
352	20241029	142800	73622380	5980	5980	5980	5980	0
353	20241029	142700	73622380	5980	5980	5980	5980	0
354	20241029	142600	73622380	5980	5980	5980	5980	0
355	20241029	142500	73622380	5980	5980	5980	5980	0
356	20241029	142400	73622380	5980	5980	5980	5980	0
357	20241029	142300	73622380	5980	5980	5980	5980	100
358	20241029	142200	73024380	5990	5990	5990	5990	0
359	20241029	142100	73024380	5990	5990	5990	5990	0
360	20241029	142000	73024380	5990	5990	5990	5990	0
361	20241029	141900	73024380	5990	5990	5990	5990	0
362	20241029	141800	73024380	5990	5990	5990	5990	0
363	20241029	141700	73024380	5990	5990	5990	5990	0
364	20241029	141600	73024380	5990	5990	5990	5990	0
365	20241029	141500	73024380	5990	5990	5990	5990	0
366	20241029	141400	73024380	5990	5990	5990	5990	0
367	20241029	141300	73024380	5990	5990	5990	5990	0
368	20241029	141200	73024380	5990	5990	5990	5990	0
369	20241029	141100	73024380	5990	5990	5990	5990	0
370	20241029	141000	73024380	5990	5990	5990	5990	0
371	20241029	140900	73024380	5990	5990	5990	5990	0
372	20241029	140800	73024380	5990	5990	5990	5990	0
373	20241029	140700	73024380	5990	5990	5990	5990	0
374	20241029	140600	73024380	5990	5990	5990	5990	0
375	20241029	140500	73024380	5990	5990	5990	5990	0
376	20241029	140400	73024380	5990	5990	5990	5990	1
377	20241029	140300	73018390	5990	5990	5990	5990	0
378	20241029	140200	73018390	5990	5990	5990	5990	0
379	20241029	140100	73018390	5990	5990	5990	5990	0
380	20241029	140000	73018390	5990	5990	5990	5990	0
381	20241029	135900	73018390	5990	5990	5990	5990	0
382	20241029	135800	73018390	5990	5990	5990	5990	0
383	20241029	135700	73018390	5990	5990	5990	5990	558
384	20241029	135600	69675970	6000	6000	6000	6000	0
385	20241029	135500	69675970	6000	6000	6000	6000	0
386	20241029	135400	69675970	6000	6000	6000	6000	0
387	20241029	135300	69675970	6000	6000	6000	6000	0
388	20241029	135200	69675970	6000	6000	6000	6000	0
389	20241029	135100	69675970	6000	6000	6000	6000	0
390	20241029	135000	69675970	6000	6000	6000	6000	0
391	20241029	134900	69675970	6000	6000	6000	6000	0
392	20241029	134800	69675970	6000	6000	6000	6000	0
393	20241029	134700	69675970	6000	6000	6000	6000	1
394	20241029	134600	69669970	6000	6000	6000	6000	0
395	20241029	134500	69669970	6000	6000	6000	6000	0
396	20241029	134400	69669970	6000	6000	6000	6000	0
397	20241029	134300	69669970	6000	6000	6000	6000	0
398	20241029	134200	69669970	6000	6000	6000	6000	0
399	20241029	134100	69669970	6000	6000	6000	6000	0
400	20241029	134000	69669970	6000	6000	6000	6000	0
401	20241029	133900	69669970	6000	6000	6000	6000	0
402	20241029	133800	69669970	6000	6000	6000	6000	1
403	20241029	133700	69663970	5990	5990	5990	5990	0
404	20241029	133600	69663970	5990	5990	5990	5990	0
405	20241029	133500	69663970	5990	5990	5990	5990	0
406	20241029	133400	69663970	5990	5990	5990	5990	0
407	20241029	133300	69663970	5990	5990	5990	5990	0
408	20241029	133200	69663970	5990	5990	5990	5990	0
409	20241029	133100	69663970	5990	5990	5990	5990	0
410	20241029	133000	69663970	5990	5990	5990	5990	0
411	20241029	132900	69663970	5990	5990	5990	5990	0
412	20241029	132800	69663970	5990	5990	5990	5990	13
413	20241029	132700	69586100	6000	6000	6000	6000	0
414	20241029	132600	69586100	6000	6000	6000	6000	0
415	20241029	132500	69586100	6000	6000	6000	6000	0
416	20241029	132400	69586100	6000	6000	6000	6000	0
417	20241029	132300	69586100	6000	6000	6000	6000	1
418	20241029	132200	69580100	5990	5990	5990	5990	360
419	20241029	132100	67423700	6000	6000	6000	6000	0
420	20241029	132000	67423700	6000	6000	6000	6000	0
421	20241029	131900	67423700	6000	6000	6000	6000	4
422	20241029	131800	67399700	6000	6000	6000	6000	0
423	20241029	131700	67399700	6000	6000	6000	6000	0
424	20241029	131600	67399700	6000	6000	6000	6000	1
425	20241029	131500	67393700	5990	5990	5990	5990	0
426	20241029	131400	67393700	5990	5990	5990	5990	3
427	20241029	131300	67375730	6000	6000	6000	6000	0
428	20241029	131200	67375730	6000	6000	6000	6000	0
429	20241029	131100	67375730	6000	6000	6000	6000	0
430	20241029	131000	67375730	6000	6000	6000	6000	0
431	20241029	130900	67375730	6000	6000	6000	6000	0
432	20241029	130800	67375730	6000	5990	6000	5990	84
433	20241029	130700	66872560	6000	6000	6000	6000	0
434	20241029	130600	66872560	6000	6000	6000	6000	0
435	20241029	130500	66872560	6000	6000	6000	6000	0
436	20241029	130400	66872560	6000	6000	6000	6000	1
437	20241029	130300	66866560	5990	5990	5990	5990	60
438	20241029	130200	66507160	6000	6000	6000	6000	0
439	20241029	130100	66507160	6000	6000	6000	6000	0
440	20241029	130000	66507160	6000	6000	6000	6000	0
441	20241029	125900	66507160	6000	6000	6000	6000	0
442	20241029	125800	66507160	6000	6000	6000	6000	0
443	20241029	125700	66507160	6000	6000	6000	6000	0
444	20241029	125600	66507160	6000	6000	6000	6000	0
445	20241029	125500	66507160	6000	6000	6000	6000	0
446	20241029	125400	66507160	6000	6000	6000	6000	0
447	20241029	125300	66507160	6000	6000	6000	6000	0
448	20241029	125200	66507160	6000	6000	6000	6000	0
449	20241029	125100	66507160	6000	6000	6000	6000	0
450	20241029	125000	66507160	6000	6000	6000	6000	0
451	20241029	124900	66507160	6000	6000	6000	6000	0
452	20241029	124800	66507160	6000	6000	6000	6000	0
453	20241029	124700	66507160	6000	6000	6000	6000	0
454	20241029	124600	66507160	6000	6000	6000	6000	0
455	20241029	124500	66507160	6000	6000	6000	6000	0
456	20241029	124400	66507160	6000	6000	6000	6000	0
457	20241029	124300	66507160	6000	6000	6000	6000	0
458	20241029	124200	66507160	6000	6000	6000	6000	0
459	20241029	124100	66507160	6000	6000	6000	6000	0
460	20241029	124000	66507160	6000	6000	6000	6000	0
461	20241029	123900	66507160	6000	6000	6000	6000	0
462	20241029	123800	66507160	6000	6000	6000	6000	0
463	20241029	123700	66507160	6000	6000	6000	6000	0
464	20241029	123600	66507160	6000	6000	6000	6000	0
465	20241029	123500	66507160	6000	6000	6000	6000	0
466	20241029	123400	66507160	6000	6000	6000	6000	0
467	20241029	123300	66507160	6000	6000	6000	6000	0
468	20241029	123200	66507160	6000	6000	6000	6000	0
469	20241029	123100	66507160	6000	6000	6000	6000	0
470	20241029	123000	66507160	6000	6000	6000	6000	0
471	20241029	122900	66507160	6000	6000	6000	6000	0
472	20241029	122800	66507160	6000	6000	6000	6000	0
473	20241029	122700	66507160	6000	6000	6000	6000	0
474	20241029	122600	66507160	6000	6000	6000	6000	0
475	20241029	122500	66507160	6000	6000	6000	6000	2
476	20241029	122400	66495160	6000	6000	6000	6000	1
477	20241029	122300	66489160	5990	5990	5990	5990	0
478	20241029	122200	66489160	5990	5990	5990	5990	0
479	20241029	122100	66489160	5990	5990	5990	5990	0
480	20241029	122000	66489160	5990	5990	5990	5990	8
481	20241029	121900	66441240	5990	5990	5990	5990	0
482	20241029	121800	66441240	5990	5990	5990	5990	0
483	20241029	121700	66441240	5990	5990	5990	5990	0
484	20241029	121600	66441240	5990	5990	5990	5990	0
485	20241029	121500	66441240	5990	5990	5990	5990	0
486	20241029	121400	66441240	5990	5990	5990	5990	0
487	20241029	121300	66441240	5990	5990	5990	5990	0
488	20241029	121200	66441240	5990	5990	5990	5990	85
489	20241029	121100	65932090	6000	6000	6000	6000	0
490	20241029	121000	65932090	6000	6000	6000	6000	0
491	20241029	120900	65932090	6000	6000	6000	6000	0
492	20241029	120800	65932090	6000	6000	6000	6000	0
493	20241029	120700	65932090	6000	6000	6000	6000	0
494	20241029	120600	65932090	6000	6000	6000	6000	0
495	20241029	120500	65932090	6000	6000	6000	6000	0
496	20241029	120400	65932090	6000	6000	6000	6000	0
497	20241029	120300	65932090	6000	6000	6000	6000	0
498	20241029	120200	65932090	6000	6000	6000	6000	0
499	20241029	120100	65932090	6000	6000	6000	6000	0
500	20241029	120000	65932090	6000	6000	6000	6000	0
501	20241029	115900	65932090	6000	6000	6000	6000	0
502	20241029	115800	65932090	6000	6000	6000	6000	0
503	20241029	115700	65932090	6000	6000	6000	6000	0
504	20241029	115600	65932090	6000	6000	6000	6000	500
505	20241029	115500	62932090	6000	6000	6000	6000	0
506	20241029	115400	62932090	6000	6000	6000	6000	0
507	20241029	115300	62932090	6000	6000	6000	6000	0
508	20241029	115200	62932090	6000	6000	6000	6000	0
509	20241029	115100	62932090	6000	6000	6000	6000	0
510	20241029	115000	62932090	6000	6000	6000	6000	0
511	20241029	114900	62932090	6000	6000	6000	6000	0
512	20241029	114800	62932090	6000	6000	6000	6000	0
513	20241029	114700	62932090	6000	6000	6000	6000	340
514	20241029	114600	60892090	6000	6000	6000	6000	0
515	20241029	114500	60892090	6000	6000	6000	6000	0
516	20241029	114400	60892090	6000	6000	6000	6000	0
517	20241029	114300	60892090	6000	6000	6000	6000	0
518	20241029	114200	60892090	6000	6000	6000	6000	0
519	20241029	114100	60892090	6000	6000	6000	6000	0
520	20241029	114000	60892090	6000	6000	6000	6000	0
521	20241029	113900	60892090	6000	6000	6000	6000	0
522	20241029	113800	60892090	6000	6000	6000	6000	0
523	20241029	113700	60892090	6000	6000	6000	6000	0
524	20241029	113600	60892090	6000	6000	6000	6000	0
525	20241029	113500	60892090	6000	6000	6000	6000	0
526	20241029	113400	60892090	6000	6000	6000	6000	0
527	20241029	113300	60892090	6000	6000	6000	6000	0
528	20241029	113200	60892090	6000	6000	6000	6000	0
529	20241029	113100	60892090	6000	6000	6000	6000	0
530	20241029	113000	60892090	6000	6000	6000	6000	0
531	20241029	112900	60892090	6000	6000	6000	6000	0
532	20241029	112800	60892090	6000	6000	6000	6000	0
533	20241029	112700	60892090	6000	6000	6000	6000	0
534	20241029	112600	60892090	6000	6000	6000	6000	0
535	20241029	112500	60892090	6000	6000	6000	6000	0
536	20241029	112400	60892090	6000	6000	6000	6000	0
537	20241029	112300	60892090	6000	6000	6000	6000	0
538	20241029	112200	60892090	6000	6000	6000	6000	0
539	20241029	112100	60892090	6000	6000	6000	6000	0
540	20241029	112000	60892090	6000	6000	6000	6000	0
541	20241029	111900	60892090	6000	6000	6000	6000	0
542	20241029	111800	60892090	6000	6000	6000	6000	0
543	20241029	111700	60892090	6000	6000	6000	6000	0
544	20241029	111600	60892090	6000	6000	6000	6000	0
545	20241029	111500	60892090	6000	6000	6000	6000	0
546	20241029	111400	60892090	6000	6000	6000	6000	0
547	20241029	111300	60892090	6000	6000	6000	6000	0
548	20241029	111200	60892090	6000	6000	6000	6000	0
549	20241029	111100	60892090	6000	6000	6000	6000	0
550	20241029	111000	60892090	6000	6000	6000	6000	0
551	20241029	110900	60892090	6000	6000	6000	6000	0
552	20241029	110800	60892090	6000	6000	6000	6000	0
553	20241029	110700	60892090	6000	6000	6000	6000	0
554	20241029	110600	60892090	6000	6000	6000	6000	0
555	20241029	110500	60892090	6000	6000	6000	6000	0
556	20241029	110400	60892090	6000	6000	6000	6000	0
557	20241029	110300	60892090	6000	6000	6000	6000	0
558	20241029	110200	60892090	6000	6000	6000	6000	0
559	20241029	110100	60892090	6000	6000	6000	6000	0
560	20241029	110000	60892090	6000	6000	6000	6000	0
561	20241029	105900	60892090	6000	6000	6000	6000	0
562	20241029	105800	60892090	6000	6000	6000	6000	0
563	20241029	105700	60892090	6000	6000	6000	6000	0
564	20241029	105600	60892090	6000	6000	6000	6000	3
565	20241029	105500	60874090	6000	6000	6000	6000	0
566	20241029	105400	60874090	6000	6000	6000	6000	0
567	20241029	105300	60874090	6000	6000	6000	6000	0
568	20241029	105200	60874090	6000	6000	6000	6000	0
569	20241029	105100	60874090	6000	6000	6000	6000	0
570	20241029	105000	60874090	6000	6000	6000	6000	1
571	20241029	104900	60868090	6000	6000	6000	6000	0
572	20241029	104800	60868090	6000	6000	6000	6000	0
573	20241029	104700	60868090	6000	6000	6000	6000	0
574	20241029	104600	60868090	6000	6000	6000	6000	0
575	20241029	104500	60868090	6000	6000	6000	6000	0
576	20241029	104400	60868090	6000	6000	6000	6000	0
577	20241029	104300	60868090	6000	6000	6000	6000	0
578	20241029	104200	60868090	6000	6000	6000	6000	0
579	20241029	104100	60868090	6000	6000	6000	6000	0
580	20241029	104000	60868090	6000	6000	6000	6000	0
581	20241029	103900	60868090	6000	6000	6000	6000	0
582	20241029	103800	60868090	6000	6000	6000	6000	0
583	20241029	103700	60868090	6000	6000	6000	6000	1
584	20241029	103600	60862090	5990	5990	5990	5990	0
585	20241029	103500	60862090	5990	5990	5990	5990	0
586	20241029	103400	60862090	5990	5990	5990	5990	0
587	20241029	103300	60862090	5990	6000	6000	5990	121
588	20241029	103200	60136200	6000	6000	6000	6000	0
589	20241029	103100	60136200	6000	6000	6000	6000	0
590	20241029	103000	60136200	6000	6000	6000	6000	0
591	20241029	102900	60136200	6000	6000	6000	6000	0
592	20241029	102800	60136200	6000	6000	6000	6000	0
593	20241029	102700	60136200	6000	6000	6000	6000	6
594	20241029	102600	60100200	6000	6000	6000	6000	0
595	20241029	102500	60100200	6000	6000	6000	6000	0
596	20241029	102400	60100200	6000	6000	6000	6000	0
597	20241029	102300	60100200	6000	6000	6000	6000	0
598	20241029	102200	60100200	6000	6000	6000	6000	0
599	20241029	102100	60100200	6000	6000	6000	6000	0
600	20241029	102000	60100200	6000	6000	6000	6000	1
601	20241029	101900	60094200	5990	5990	5990	5990	0
602	20241029	101800	60094200	5990	5990	5990	5990	0
603	20241029	101700	60094200	5990	5990	5990	5990	0
604	20241029	101600	60094200	5990	6000	6000	5990	17
605	20241029	101500	59992210	6000	6000	6000	6000	0
606	20241029	101400	59992210	6000	6000	6000	6000	0
607	20241029	101300	59992210	6000	6000	6000	6000	0
608	20241029	101200	59992210	6000	6000	6000	6000	0
609	20241029	101100	59992210	6000	6000	6000	6000	0
610	20241029	101000	59992210	6000	6000	6000	6000	0
611	20241029	100900	59992210	6000	6000	6000	6000	0
612	20241029	100800	59992210	6000	6000	6000	6000	1
613	20241029	100700	59986210	5990	5990	5990	5990	0
614	20241029	100600	59986210	5990	5990	5990	5990	2
615	20241029	100500	59974230	6000	6000	6000	6000	0
616	20241029	100400	59974230	6000	6000	6000	6000	3
617	20241029	100300	59956230	6000	6000	6000	6000	0
618	20241029	100200	59956230	6000	6000	6000	6000	0
619	20241029	100100	59956230	6000	6000	6000	6000	0
620	20241029	100000	59956230	6000	6000	6000	6000	0
621	20241029	095900	59956230	6000	6000	6000	6000	0
622	20241029	095800	59956230	6000	6000	6000	6000	21
623	20241029	095700	59830230	5990	5990	5990	5990	0
624	20241029	095600	59830230	5990	5990	5990	5990	23
625	20241029	095500	59692460	6020	6020	6020	6020	4
626	20241029	095400	59668380	5990	5990	5990	5990	0
627	20241029	095300	59668380	5990	5990	5990	5990	0
628	20241029	095200	59668380	5990	6000	6000	5990	13
629	20241029	095100	59590500	6000	6000	6000	6000	1709
630	20241029	095000	49336500	6000	6000	6000	6000	15
631	20241029	094900	49246500	6000	6000	6000	6000	1000
632	20241029	094800	43246500	6000	6000	6000	6000	3500
633	20241029	094700	22246500	6000	6000	6000	6000	1500
634	20241029	094600	13246500	6000	6000	6000	6000	0
635	20241029	094500	13246500	6000	6000	6000	6000	10
636	20241029	094400	13186500	6000	6000	6000	6000	0
637	20241029	094300	13186500	6000	5990	6000	5990	115
638	20241029	094200	12497190	6000	5990	6000	5990	70
639	20241029	094100	12077850	5990	5980	6000	5980	542
640	20241029	094000	8836570	5980	5980	5980	5980	1
641	20241029	093900	8830590	5960	5960	5960	5960	0
642	20241029	093800	8830590	5960	5960	5960	5960	0
643	20241029	093700	8830590	5960	5960	5960	5960	0
644	20241029	093600	8830590	5960	5960	5960	5960	0
645	20241029	093500	8830590	5960	5960	5960	5960	0
646	20241029	093400	8830590	5960	5960	5960	5960	11
647	20241029	093300	8765030	5990	5990	5990	5990	0
648	20241029	093200	8765030	5990	5990	5990	5990	0
649	20241029	093100	8765030	5990	5990	5990	5990	0
650	20241029	093000	8765030	5990	5990	5990	5990	0
651	20241029	092900	8765030	5990	5990	5990	5990	0
652	20241029	092800	8765030	5990	5990	5990	5990	1
653	20241029	092700	8759040	5960	5970	5970	5960	1274
654	20241029	092600	1165790	6000	6000	6000	6000	0
655	20241029	092500	1165790	6000	6000	6000	6000	0
656	20241029	092400	1165790	6000	6000	6000	6000	0
657	20241029	092300	1165790	6000	5990	6000	5990	5
658	20241029	092200	1135820	5960	5960	5960	5960	0
659	20241029	092100	1135820	5960	5960	5960	5960	0
660	20241029	092000	1135820	5960	5960	5960	5960	6
661	20241029	091900	1100060	6000	6000	6000	6000	0
662	20241029	091800	1100060	6000	6000	6000	6000	0
663	20241029	091700	1100060	6000	6000	6000	6000	0
664	20241029	091600	1100060	6000	6000	6000	6000	0
665	20241029	091500	1100060	6000	6000	6000	6000	1
666	20241029	091400	1094060	5990	5990	5990	5990	2
667	20241029	091300	1082080	6000	6000	6000	6000	0
668	20241029	091200	1082080	6000	5970	6000	5970	4
669	20241029	091100	1058150	5970	5970	5970	5970	0
670	20241029	091000	1058150	5970	5970	5970	5970	0
671	20241029	090900	1058150	5970	5970	5970	5970	17
672	20241029	090800	956660	5950	5950	5950	5950	0
673	20241029	090700	956660	5950	5950	5950	5950	20
674	20241029	090600	837660	6000	6000	6000	6000	0
675	20241029	090500	837660	6000	6000	6000	6000	2
676	20241029	090400	825660	6000	6000	6000	6000	0
677	20241029	090300	825660	6000	6000	6000	6000	0
678	20241029	090200	825660	6000	6000	6000	6000	0
679	20241029	090100	825660	6000	5990	6000	5940	85
680	20241029	090000	318000	6000	6000	6000	6000	53