KissMeData/142210/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202500	755825915	4985	4985	4985	4985	8379
3	20241029	202400	755825915	4985	4985	4985	4985	0
4	20241029	202300	755825915	4985	4985	4985	4985	0
5	20241029	202200	755825915	4985	4985	4985	4985	0
6	20241029	202100	755825915	4985	4985	4985	4985	0
7	20241029	202000	755825915	4985	4985	4985	4985	0
8	20241029	201900	755825915	4985	4985	4985	4985	0
9	20241029	201800	755825915	4985	4985	4985	4985	0
10	20241029	201700	755825915	4985	4985	4985	4985	0
11	20241029	201600	755825915	4985	4985	4985	4985	0
12	20241029	201500	755825915	4985	4985	4985	4985	0
13	20241029	201400	755825915	4985	4985	4985	4985	0
14	20241029	201300	755825915	4985	4985	4985	4985	0
15	20241029	201200	755825915	4985	4985	4985	4985	0
16	20241029	201100	755825915	4985	4985	4985	4985	0
17	20241029	201000	755825915	4985	4985	4985	4985	0
18	20241029	200900	755825915	4985	4985	4985	4985	0
19	20241029	200800	755825915	4985	4985	4985	4985	0
20	20241029	200700	755825915	4985	4985	4985	4985	0
21	20241029	200600	755825915	4985	4985	4985	4985	0
22	20241029	200500	755825915	4985	4985	4985	4985	0
23	20241029	200400	755825915	4985	4985	4985	4985	0
24	20241029	200300	755825915	4985	4985	4985	4985	0
25	20241029	200200	755825915	4985	4985	4985	4985	0
26	20241029	200100	755825915	4985	4985	4985	4985	0
27	20241029	200000	755825915	4985	4985	4985	4985	0
28	20241029	195900	755825915	4985	4985	4985	4985	0
29	20241029	195800	755825915	4985	4985	4985	4985	0
30	20241029	195700	755825915	4985	4985	4985	4985	0
31	20241029	195600	755825915	4985	4985	4985	4985	0
32	20241029	195500	755825915	4985	4985	4985	4985	8379
33	20241029	195400	755825915	4985	4985	4985	4985	0
34	20241029	195300	755825915	4985	4985	4985	4985	0
35	20241029	195200	755825915	4985	4985	4985	4985	0
36	20241029	195100	755825915	4985	4985	4985	4985	0
37	20241029	195000	755825915	4985	4985	4985	4985	0
38	20241029	194900	755825915	4985	4985	4985	4985	0
39	20241029	194800	755825915	4985	4985	4985	4985	0
40	20241029	194700	755825915	4985	4985	4985	4985	0
41	20241029	194600	755825915	4985	4985	4985	4985	0
42	20241029	194500	755825915	4985	4985	4985	4985	0
43	20241029	194400	755825915	4985	4985	4985	4985	0
44	20241029	194300	755825915	4985	4985	4985	4985	0
45	20241029	194200	755825915	4985	4985	4985	4985	0
46	20241029	194100	755825915	4985	4985	4985	4985	0
47	20241029	194000	755825915	4985	4985	4985	4985	0
48	20241029	193900	755825915	4985	4985	4985	4985	0
49	20241029	193800	755825915	4985	4985	4985	4985	0
50	20241029	193700	755825915	4985	4985	4985	4985	0
51	20241029	193600	755825915	4985	4985	4985	4985	0
52	20241029	193500	755825915	4985	4985	4985	4985	0
53	20241029	193400	755825915	4985	4985	4985	4985	0
54	20241029	193300	755825915	4985	4985	4985	4985	0
55	20241029	193200	755825915	4985	4985	4985	4985	0
56	20241029	193100	755825915	4985	4985	4985	4985	0
57	20241029	193000	755825915	4985	4985	4985	4985	0
58	20241029	192900	755825915	4985	4985	4985	4985	0
59	20241029	192800	755825915	4985	4985	4985	4985	0
60	20241029	192700	755825915	4985	4985	4985	4985	0
61	20241029	192600	755825915	4985	4985	4985	4985	0
62	20241029	192500	755825915	4985	4985	4985	4985	8379
63	20241029	192400	755825915	4985	4985	4985	4985	0
64	20241029	192300	755825915	4985	4985	4985	4985	0
65	20241029	192200	755825915	4985	4985	4985	4985	0
66	20241029	192100	755825915	4985	4985	4985	4985	0
67	20241029	192000	755825915	4985	4985	4985	4985	0
68	20241029	191900	755825915	4985	4985	4985	4985	0
69	20241029	191800	755825915	4985	4985	4985	4985	0
70	20241029	191700	755825915	4985	4985	4985	4985	0
71	20241029	191600	755825915	4985	4985	4985	4985	0
72	20241029	191500	755825915	4985	4985	4985	4985	0
73	20241029	191400	755825915	4985	4985	4985	4985	0
74	20241029	191300	755825915	4985	4985	4985	4985	0
75	20241029	191200	755825915	4985	4985	4985	4985	0
76	20241029	191100	755825915	4985	4985	4985	4985	0
77	20241029	191000	755825915	4985	4985	4985	4985	0
78	20241029	190900	755825915	4985	4985	4985	4985	0
79	20241029	190800	755825915	4985	4985	4985	4985	0
80	20241029	190700	755825915	4985	4985	4985	4985	0
81	20241029	190600	755825915	4985	4985	4985	4985	0
82	20241029	190500	755825915	4985	4985	4985	4985	0
83	20241029	190400	755825915	4985	4985	4985	4985	0
84	20241029	190300	755825915	4985	4985	4985	4985	0
85	20241029	190200	755825915	4985	4985	4985	4985	0
86	20241029	190100	755825915	4985	4985	4985	4985	0
87	20241029	190000	755825915	4985	4985	4985	4985	0
88	20241029	185900	755825915	4985	4985	4985	4985	0
89	20241029	185800	755825915	4985	4985	4985	4985	0
90	20241029	185700	755825915	4985	4985	4985	4985	0
91	20241029	185600	755825915	4985	4985	4985	4985	0
92	20241029	185500	755825915	4985	4985	4985	4985	8379
93	20241029	185400	755825915	4985	4985	4985	4985	0
94	20241029	185300	755825915	4985	4985	4985	4985	0
95	20241029	185200	755825915	4985	4985	4985	4985	0
96	20241029	185100	755825915	4985	4985	4985	4985	0
97	20241029	185000	755825915	4985	4985	4985	4985	0
98	20241029	184900	755825915	4985	4985	4985	4985	0
99	20241029	184800	755825915	4985	4985	4985	4985	0
100	20241029	184700	755825915	4985	4985	4985	4985	0
101	20241029	184600	755825915	4985	4985	4985	4985	0
102	20241029	184500	755825915	4985	4985	4985	4985	0
103	20241029	184400	755825915	4985	4985	4985	4985	0
104	20241029	184300	755825915	4985	4985	4985	4985	0
105	20241029	184200	755825915	4985	4985	4985	4985	0
106	20241029	184100	755825915	4985	4985	4985	4985	0
107	20241029	184000	755825915	4985	4985	4985	4985	0
108	20241029	183900	755825915	4985	4985	4985	4985	0
109	20241029	183800	755825915	4985	4985	4985	4985	0
110	20241029	183700	755825915	4985	4985	4985	4985	0
111	20241029	183600	755825915	4985	4985	4985	4985	0
112	20241029	183500	755825915	4985	4985	4985	4985	0
113	20241029	183400	755825915	4985	4985	4985	4985	0
114	20241029	183300	755825915	4985	4985	4985	4985	0
115	20241029	183200	755825915	4985	4985	4985	4985	0
116	20241029	183100	755825915	4985	4985	4985	4985	0
117	20241029	183000	755825915	4985	4985	4985	4985	0
118	20241029	182900	755825915	4985	4985	4985	4985	0
119	20241029	182800	755825915	4985	4985	4985	4985	0
120	20241029	182700	755825915	4985	4985	4985	4985	0
121	20241029	182600	755825915	4985	4985	4985	4985	0
122	20241029	182500	755825915	4985	4985	4985	4985	8379
123	20241029	182400	755825915	4985	4985	4985	4985	0
124	20241029	182300	755825915	4985	4985	4985	4985	0
125	20241029	182200	755825915	4985	4985	4985	4985	0
126	20241029	182100	755825915	4985	4985	4985	4985	0
127	20241029	182000	755825915	4985	4985	4985	4985	0
128	20241029	181900	755825915	4985	4985	4985	4985	0
129	20241029	181800	755825915	4985	4985	4985	4985	0
130	20241029	181700	755825915	4985	4985	4985	4985	0
131	20241029	181600	755825915	4985	4985	4985	4985	0
132	20241029	181500	755825915	4985	4985	4985	4985	0
133	20241029	181400	755825915	4985	4985	4985	4985	0
134	20241029	181300	755825915	4985	4985	4985	4985	0
135	20241029	181200	755825915	4985	4985	4985	4985	0
136	20241029	181100	755825915	4985	4985	4985	4985	0
137	20241029	181000	755825915	4985	4985	4985	4985	0
138	20241029	180900	755825915	4985	4985	4985	4985	0
139	20241029	180800	755825915	4985	4985	4985	4985	0
140	20241029	180700	755825915	4985	4985	4985	4985	0
141	20241029	180600	755825915	4985	4985	4985	4985	0
142	20241029	180500	755825915	4985	4985	4985	4985	0
143	20241029	180400	755825915	4985	4985	4985	4985	0
144	20241029	180300	755825915	4985	4985	4985	4985	0
145	20241029	180200	755825915	4985	4985	4985	4985	0
146	20241029	180100	755825915	4985	4985	4985	4985	0
147	20241029	180000	755825915	4985	4985	4985	4985	0
148	20241029	175900	755825915	4985	4985	4985	4985	0
149	20241029	175800	755825915	4985	4985	4985	4985	0
150	20241029	175700	755825915	4985	4985	4985	4985	0
151	20241029	175600	755825915	4985	4985	4985	4985	0
152	20241029	175500	755825915	4985	4985	4985	4985	8379
153	20241029	175400	755825915	4985	4985	4985	4985	0
154	20241029	175300	755825915	4985	4985	4985	4985	0
155	20241029	175200	755825915	4985	4985	4985	4985	0
156	20241029	175100	755825915	4985	4985	4985	4985	0
157	20241029	175000	755825915	4985	4985	4985	4985	0
158	20241029	174900	755825915	4985	4985	4985	4985	0
159	20241029	174800	755825915	4985	4985	4985	4985	0
160	20241029	174700	755825915	4985	4985	4985	4985	0
161	20241029	174600	755825915	4985	4985	4985	4985	0
162	20241029	174500	755825915	4985	4985	4985	4985	0
163	20241029	174400	755825915	4985	4985	4985	4985	0
164	20241029	174300	755825915	4985	4985	4985	4985	0
165	20241029	174200	755825915	4985	4985	4985	4985	0
166	20241029	174100	755825915	4985	4985	4985	4985	0
167	20241029	174000	755825915	4985	4985	4985	4985	0
168	20241029	173900	755825915	4985	4985	4985	4985	0
169	20241029	173800	755825915	4985	4985	4985	4985	0
170	20241029	173700	755825915	4985	4985	4985	4985	0
171	20241029	173600	755825915	4985	4985	4985	4985	0
172	20241029	173500	755825915	4985	4985	4985	4985	0
173	20241029	173400	755825915	4985	4985	4985	4985	0
174	20241029	173300	755825915	4985	4985	4985	4985	0
175	20241029	173200	755825915	4985	4985	4985	4985	0
176	20241029	173100	755825915	4985	4985	4985	4985	0
177	20241029	173000	755825915	4985	4985	4985	4985	0
178	20241029	172900	755825915	4985	4985	4985	4985	0
179	20241029	172800	755825915	4985	4985	4985	4985	0
180	20241029	172700	755825915	4985	4985	4985	4985	0
181	20241029	172600	755825915	4985	4985	4985	4985	0
182	20241029	172500	755825915	4985	4985	4985	4985	8379
183	20241029	172400	755825915	4985	4985	4985	4985	0
184	20241029	172300	755825915	4985	4985	4985	4985	0
185	20241029	172200	755825915	4985	4985	4985	4985	0
186	20241029	172100	755825915	4985	4985	4985	4985	0
187	20241029	172000	755825915	4985	4985	4985	4985	0
188	20241029	171900	755825915	4985	4985	4985	4985	0
189	20241029	171800	755825915	4985	4985	4985	4985	0
190	20241029	171700	755825915	4985	4985	4985	4985	0
191	20241029	171600	755825915	4985	4985	4985	4985	0
192	20241029	171500	755825915	4985	4985	4985	4985	0
193	20241029	171400	755825915	4985	4985	4985	4985	0
194	20241029	171300	755825915	4985	4985	4985	4985	0
195	20241029	171200	755825915	4985	4985	4985	4985	0
196	20241029	171100	755825915	4985	4985	4985	4985	0
197	20241029	171000	755825915	4985	4985	4985	4985	0
198	20241029	170900	755825915	4985	4985	4985	4985	0
199	20241029	170800	755825915	4985	4985	4985	4985	0
200	20241029	170700	755825915	4985	4985	4985	4985	0
201	20241029	170600	755825915	4985	4985	4985	4985	0
202	20241029	170500	755825915	4985	4985	4985	4985	0
203	20241029	170400	755825915	4985	4985	4985	4985	0
204	20241029	170300	755825915	4985	4985	4985	4985	0
205	20241029	170200	755825915	4985	4985	4985	4985	0
206	20241029	170100	755825915	4985	4985	4985	4985	0
207	20241029	170000	755825915	4985	4985	4985	4985	0
208	20241029	165900	755825915	4985	4985	4985	4985	0
209	20241029	165800	755825915	4985	4985	4985	4985	0
210	20241029	165700	755825915	4985	4985	4985	4985	0
211	20241029	165600	755825915	4985	4985	4985	4985	0
212	20241029	165500	755825915	4985	4985	4985	4985	8379
213	20241029	165400	755825915	4985	4985	4985	4985	0
214	20241029	165300	755825915	4985	4985	4985	4985	0
215	20241029	165200	755825915	4985	4985	4985	4985	0
216	20241029	165100	755825915	4985	4985	4985	4985	0
217	20241029	165000	755825915	4985	4985	4985	4985	0
218	20241029	164900	755825915	4985	4985	4985	4985	0
219	20241029	164800	755825915	4985	4985	4985	4985	0
220	20241029	164700	755825915	4985	4985	4985	4985	0
221	20241029	164600	755825915	4985	4985	4985	4985	0
222	20241029	164500	755825915	4985	4985	4985	4985	0
223	20241029	164400	755825915	4985	4985	4985	4985	0
224	20241029	164300	755825915	4985	4985	4985	4985	0
225	20241029	164200	755825915	4985	4985	4985	4985	0
226	20241029	164100	755825915	4985	4985	4985	4985	0
227	20241029	164000	755825915	4985	4985	4985	4985	0
228	20241029	163900	755825915	4985	4985	4985	4985	0
229	20241029	163800	755825915	4985	4985	4985	4985	0
230	20241029	163700	755825915	4985	4985	4985	4985	0
231	20241029	163600	755825915	4985	4985	4985	4985	0
232	20241029	163500	755825915	4985	4985	4985	4985	0
233	20241029	163400	755825915	4985	4985	4985	4985	0
234	20241029	163300	755825915	4985	4985	4985	4985	0
235	20241029	163200	755825915	4985	4985	4985	4985	0
236	20241029	163100	755825915	4985	4985	4985	4985	0
237	20241029	163000	755825915	4985	4985	4985	4985	0
238	20241029	162900	755825915	4985	4985	4985	4985	0
239	20241029	162800	755825915	4985	4985	4985	4985	0
240	20241029	162700	755825915	4985	4985	4985	4985	0
241	20241029	162600	755825915	4985	4985	4985	4985	0
242	20241029	162500	755825915	4985	4985	4985	4985	8379
243	20241029	162400	755825915	4985	4985	4985	4985	0
244	20241029	162300	755825915	4985	4985	4985	4985	0
245	20241029	162200	755825915	4985	4985	4985	4985	0
246	20241029	162100	755825915	4985	4985	4985	4985	0
247	20241029	162000	755825915	4985	4985	4985	4985	0
248	20241029	161900	755825915	4985	4985	4985	4985	0
249	20241029	161800	755825915	4985	4985	4985	4985	0
250	20241029	161700	755825915	4985	4985	4985	4985	0
251	20241029	161600	755825915	4985	4985	4985	4985	0
252	20241029	161500	755825915	4985	4985	4985	4985	0
253	20241029	161400	755825915	4985	4985	4985	4985	0
254	20241029	161300	755825915	4985	4985	4985	4985	0
255	20241029	161200	755825915	4985	4985	4985	4985	0
256	20241029	161100	755825915	4985	4985	4985	4985	0
257	20241029	161000	755825915	4985	4985	4985	4985	0
258	20241029	160900	755825915	4985	4985	4985	4985	0
259	20241029	160800	755825915	4985	4985	4985	4985	0
260	20241029	160700	755825915	4985	4985	4985	4985	0
261	20241029	160600	755825915	4985	4985	4985	4985	0
262	20241029	160500	755825915	4985	4985	4985	4985	0
263	20241029	160400	755825915	4985	4985	4985	4985	0
264	20241029	160300	755825915	4985	4985	4985	4985	0
265	20241029	160200	755825915	4985	4985	4985	4985	0
266	20241029	160100	755825915	4985	4985	4985	4985	0
267	20241029	160000	755825915	4985	4985	4985	4985	0
268	20241029	155900	755825915	4985	4985	4985	4985	0
269	20241029	155800	755825915	4985	4985	4985	4985	0
270	20241029	155700	755825915	4985	4985	4985	4985	0
271	20241029	155600	755825915	4985	4985	4985	4985	0
272	20241029	155500	755825915	4985	4985	4985	4985	8379
273	20241029	155400	755825915	4985	4985	4985	4985	0
274	20241029	155300	755825915	4985	4985	4985	4985	0
275	20241029	155200	755825915	4985	4985	4985	4985	0
276	20241029	155100	755825915	4985	4985	4985	4985	0
277	20241029	155000	755825915	4985	4985	4985	4985	0
278	20241029	154900	755825915	4985	4985	4985	4985	0
279	20241029	154800	755825915	4985	4985	4985	4985	0
280	20241029	154700	755825915	4985	4985	4985	4985	0
281	20241029	154600	755825915	4985	4985	4985	4985	0
282	20241029	154500	755825915	4985	4985	4985	4985	0
283	20241029	154400	755825915	4985	4985	4985	4985	0
284	20241029	154300	755825915	4985	4985	4985	4985	0
285	20241029	154200	755825915	4985	4985	4985	4985	0
286	20241029	154100	755825915	4985	4985	4985	4985	0
287	20241029	154000	755825915	4985	4985	4985	4985	0
288	20241029	153900	755825915	4985	4985	4985	4985	0
289	20241029	153800	755825915	4985	4985	4985	4985	0
290	20241029	153700	755825915	4985	4985	4985	4985	0
291	20241029	153600	755825915	4985	4985	4985	4985	0
292	20241029	153500	755825915	4985	4985	4985	4985	0
293	20241029	153400	755825915	4985	4985	4985	4985	0
294	20241029	153300	755825915	4985	4985	4985	4985	0
295	20241029	153200	755825915	4985	4985	4985	4985	0
296	20241029	153100	755825915	4985	4985	4985	4985	0
297	20241029	153000	755825915	4985	4985	4985	4985	8379
298	20241029	152900	714056600	5020	5020	5020	5020	0
299	20241029	152800	714056600	5020	5020	5020	5020	0
300	20241029	152700	714056600	5020	5020	5020	5020	0
301	20241029	152600	714056600	5020	5020	5020	5020	0
302	20241029	152500	714056600	5020	5020	5020	5020	0
303	20241029	152400	714056600	5020	5020	5020	5020	0
304	20241029	152300	714056600	5020	5020	5020	5020	0
305	20241029	152200	714056600	5020	5020	5020	5020	0
306	20241029	152100	714056600	5020	5020	5020	5020	0
307	20241029	152000	714056600	5020	5020	5020	5020	0
308	20241029	151900	714056600	5020	5030	5030	5010	417
309	20241029	151800	711961880	5030	5040	5040	5030	28
310	20241029	151700	711821000	5030	5030	5030	5030	1
311	20241029	151600	711815970	5050	5050	5050	5020	399
312	20241029	151500	709809750	5050	5050	5050	5050	0
313	20241029	151400	709809750	5050	5050	5060	5040	128
314	20241029	151300	709163860	5050	5030	5050	5030	466
315	20241029	151200	706812220	5040	5020	5040	5020	92
316	20241029	151100	706349930	5030	5030	5030	5020	185
317	20241029	151000	705419470	5030	5030	5030	5030	43
318	20241029	150900	705203180	5040	5040	5040	5040	0
319	20241029	150800	705203180	5040	5040	5040	5040	0
320	20241029	150700	705203180	5040	5040	5040	5040	217
321	20241029	150600	704109500	5040	5040	5040	5040	120
322	20241029	150500	703504700	5040	5040	5040	5040	0
323	20241029	150400	703504700	5040	5040	5040	5040	5
324	20241029	150300	703479500	5040	5040	5040	5040	52
325	20241029	150200	703217420	5040	5040	5040	5040	0
326	20241029	150100	703217420	5040	5040	5040	5040	0
327	20241029	150000	703217420	5040	5040	5040	5040	10
328	20241029	145900	703167020	5040	5040	5040	5040	0
329	20241029	145800	703167020	5040	5020	5040	5020	3
330	20241029	145700	703151920	5040	5030	5040	5030	1978
331	20241029	145600	693202570	5030	5030	5030	5030	0
332	20241029	145500	693202570	5030	5030	5030	5030	0
333	20241029	145400	693202570	5030	5040	5040	5030	38
334	20241029	145300	693011330	5040	5040	5040	5040	0
335	20241029	145200	693011330	5040	5040	5040	5040	2
336	20241029	145100	693001250	5030	5030	5030	5030	759
337	20241029	145000	689183480	5010	5010	5010	5010	0
338	20241029	144900	689183480	5010	5010	5010	5010	72
339	20241029	144800	688822760	5010	5010	5010	5010	120
340	20241029	144700	688221560	5010	5030	5030	5010	35
341	20241029	144600	688046110	5020	5020	5020	5020	31
342	20241029	144500	687890490	5020	5020	5030	5020	301
343	20241029	144400	686379460	5030	5030	5030	5020	1163
344	20241029	144300	680536150	5020	5020	5020	5020	11
345	20241029	144200	680480930	5020	5020	5020	5020	0
346	20241029	144100	680480930	5020	5020	5020	5020	0
347	20241029	144000	680480930	5020	5020	5020	5020	0
348	20241029	143900	680480930	5020	5020	5020	5020	93
349	20241029	143800	680014070	5020	5020	5020	5020	18
350	20241029	143700	679923710	5020	5020	5020	5020	0
351	20241029	143600	679923710	5020	5020	5020	5020	200
352	20241029	143500	678919710	5010	5010	5010	5010	200
353	20241029	143400	677917710	5000	5000	5000	5000	0
354	20241029	143300	677917710	5000	5000	5000	5000	0
355	20241029	143200	677917710	5000	5000	5000	5000	118
356	20241029	143100	677327710	5010	5010	5010	5010	11
357	20241029	143000	677272600	5000	5000	5000	5000	85
358	20241029	142900	676847600	5000	5000	5000	5000	161
359	20241029	142800	676042600	5000	4990	5000	4990	44
360	20241029	142700	675822700	4990	4990	4990	4990	300
361	20241029	142600	674325700	5000	4995	5000	4990	121
362	20241029	142500	673721635	5000	5000	5000	5000	0
363	20241029	142400	673721635	5000	4990	5000	4990	29
364	20241029	142300	673576915	5000	4990	5000	4990	115
365	20241029	142200	673003010	4985	4985	4985	4985	0
366	20241029	142100	673003010	4985	4990	4990	4985	528
367	20241029	142000	670370785	4995	4995	4995	4995	189
368	20241029	141900	669426730	4995	5010	5010	4995	9
369	20241029	141800	669381760	5000	5000	5000	5000	1
370	20241029	141700	669376760	5010	5010	5010	5010	3
371	20241029	141600	669361730	5020	5020	5020	5020	1
372	20241029	141500	669356710	5020	5020	5020	5020	0
373	20241029	141400	669356710	5020	5020	5020	5020	0
374	20241029	141300	669356710	5020	5020	5020	5020	1
375	20241029	141200	669351690	4990	4990	4990	4990	1
376	20241029	141100	669346700	5000	5000	5000	5000	328
377	20241029	141000	667706700	5000	5000	5000	5000	400
378	20241029	140900	665706700	5000	5000	5000	5000	20
379	20241029	140800	665606700	5000	5000	5000	5000	0
380	20241029	140700	665606700	5000	5010	5010	5000	255
381	20241029	140600	664331690	5020	5020	5020	5020	1
382	20241029	140500	664326670	5020	5020	5020	5020	250
383	20241029	140400	663071670	5020	5020	5020	5020	1
384	20241029	140300	663066650	5010	5010	5010	5010	1
385	20241029	140200	663061640	5020	5020	5020	5020	0
386	20241029	140100	663061640	5020	5010	5020	5010	3
387	20241029	140000	663046590	5010	4990	5010	4985	7685
388	20241029	135900	624730205	4995	4995	4995	4995	1
389	20241029	135800	624725210	4990	5000	5000	4990	514
390	20241029	135700	622159030	5000	5000	5000	5000	0
391	20241029	135600	622159030	5000	5000	5000	5000	0
392	20241029	135500	622159030	5000	5000	5000	5000	0
393	20241029	135400	622159030	5000	5000	5000	5000	0
394	20241029	135300	622159030	5000	5000	5000	5000	0
395	20241029	135200	622159030	5000	5000	5000	5000	0
396	20241029	135100	622159030	5000	5000	5000	5000	201
397	20241029	135000	621154030	5020	5020	5020	5020	0
398	20241029	134900	621154030	5020	5020	5020	5020	0
399	20241029	134800	621154030	5020	5020	5020	5020	0
400	20241029	134700	621154030	5020	5020	5020	5020	0
401	20241029	134600	621154030	5020	5020	5020	5020	2
402	20241029	134500	621143990	4995	4995	4995	4995	20
403	20241029	134400	621044090	5020	5020	5020	5020	0
404	20241029	134300	621044090	5020	5020	5020	5020	4
405	20241029	134200	621024010	5020	5020	5020	5020	996
406	20241029	134100	616024090	5020	5020	5020	5020	0
407	20241029	134000	616024090	5020	5020	5020	5020	0
408	20241029	133900	616024090	5020	5020	5020	5020	0
409	20241029	133800	616024090	5020	5020	5020	5020	0
410	20241029	133700	616024090	5020	5020	5020	5020	0
411	20241029	133600	616024090	5020	5020	5020	5020	0
412	20241029	133500	616024090	5020	5020	5020	5020	0
413	20241029	133400	616024090	5020	5000	5020	5000	15
414	20241029	133300	615949010	5000	5000	5000	5000	0
415	20241029	133200	615949010	5000	5000	5000	5000	771
416	20241029	133100	612094010	5000	5000	5000	5000	40
417	20241029	133000	611894010	5010	5010	5010	5010	0
418	20241029	132900	611894010	5010	5010	5010	5010	0
419	20241029	132800	611894010	5010	5010	5010	5010	6
420	20241029	132700	611863950	5030	5030	5030	5030	138
421	20241029	132600	611169810	5040	5040	5040	5040	1
422	20241029	132500	611164770	5030	5030	5030	5030	0
423	20241029	132400	611164770	5030	5020	5030	5020	296
424	20241029	132300	609677140	5000	5000	5000	5000	0
425	20241029	132200	609677140	5000	5000	5000	5000	600
426	20241029	132100	606677140	5020	5020	5020	5020	2
427	20241029	132000	606667100	5010	5010	5010	5010	0
428	20241029	131900	606667100	5010	5010	5010	5010	100
429	20241029	131800	606166100	5010	5020	5020	5010	66
430	20241029	131700	605835430	5020	5020	5020	5020	3
431	20241029	131600	605820370	5020	5020	5020	5020	9
432	20241029	131500	605775190	5020	5020	5020	5020	10
433	20241029	131400	605724990	5020	5020	5020	5020	1
434	20241029	131300	605719970	5010	5010	5010	5010	100
435	20241029	131200	605218970	5030	5030	5030	5030	0
436	20241029	131100	605218970	5030	5030	5030	5030	0
437	20241029	131000	605218970	5030	5030	5030	5030	0
438	20241029	130900	605218970	5030	5030	5030	5030	0
439	20241029	130800	605218970	5030	5030	5030	5030	0
440	20241029	130700	605218970	5030	5030	5030	5030	0
441	20241029	130600	605218970	5030	5030	5030	5030	0
442	20241029	130500	605218970	5030	5030	5030	5030	100
443	20241029	130400	604715970	5030	5020	5030	5020	100
444	20241029	130300	604213270	5020	5000	5020	5000	402
445	20241029	130200	602203230	5020	5020	5020	5020	0
446	20241029	130100	602203230	5020	5020	5020	5020	100
447	20241029	130000	601701230	5020	5020	5020	5020	1
448	20241029	125900	601696210	5030	5030	5030	5030	0
449	20241029	125800	601696210	5030	5030	5030	5030	0
450	20241029	125700	601696210	5030	5030	5030	5030	0
451	20241029	125600	601696210	5030	5030	5030	5030	0
452	20241029	125500	601696210	5030	5030	5030	5030	200
453	20241029	125400	600690210	5030	5030	5030	5030	7
454	20241029	125300	600655000	5030	5010	5030	5010	166
455	20241029	125200	599822580	5000	5010	5010	5000	3
456	20241029	125100	599807560	5020	5020	5030	5020	104
457	20241029	125000	599285460	5020	5020	5020	5020	8
458	20241029	124900	599245300	5020	5020	5020	5020	24
459	20241029	124800	599124820	5020	5010	5020	5010	60
460	20241029	124700	598824210	5020	5020	5020	5020	0
461	20241029	124600	598824210	5020	5020	5020	5020	18
462	20241029	124500	598733850	5000	5000	5000	5000	0
463	20241029	124400	598733850	5000	5010	5010	5000	1947
464	20241029	124300	588988710	5020	5020	5020	5020	101
465	20241029	124200	588481690	5030	5030	5030	5030	268
466	20241029	124100	587133650	5030	5030	5030	5030	500
467	20241029	124000	584618650	5030	5030	5030	5030	38
468	20241029	123900	584427510	5030	5030	5030	5030	38
469	20241029	123800	584236370	5030	5030	5030	5030	0
470	20241029	123700	584236370	5030	5030	5030	5030	0
471	20241029	123600	584236370	5030	5030	5030	5030	0
472	20241029	123500	584236370	5030	5030	5030	5030	228
473	20241029	123400	583089530	5030	5030	5030	5030	1
474	20241029	123300	583084500	5040	5040	5040	5040	2
475	20241029	123200	583074420	5030	5030	5030	5030	281
476	20241029	123100	581660990	5030	5030	5030	5030	106
477	20241029	123000	581127810	5040	5040	5040	5040	200
478	20241029	122900	580119810	5040	5040	5040	5040	0
479	20241029	122800	580119810	5040	5040	5040	5040	2
480	20241029	122700	580109730	5030	5030	5030	5030	0
481	20241029	122600	580109730	5030	5040	5040	5030	14
482	20241029	122500	580039270	5040	5040	5040	5040	2
483	20241029	122400	580029190	5030	5030	5030	5030	172
484	20241029	122300	579164030	5040	5040	5040	5040	1
485	20241029	122200	579158990	5040	5040	5040	5040	2
486	20241029	122100	579148910	5050	5050	5050	5050	0
487	20241029	122000	579148910	5050	5050	5050	5050	1
488	20241029	121900	579143860	5050	5040	5050	5040	2049
489	20241029	121800	568796510	5040	5040	5040	5040	550
490	20241029	121700	566024510	5040	5040	5040	5040	20
491	20241029	121600	565923710	5030	5030	5030	5030	0
492	20241029	121500	565923710	5030	5020	5030	5020	417
493	20241029	121400	563826700	5030	5030	5030	5030	0
494	20241029	121300	563826700	5030	5030	5030	5030	0
495	20241029	121200	563826700	5030	5030	5030	5030	0
496	20241029	121100	563826700	5030	5030	5030	5020	25
497	20241029	121000	563701160	5020	5020	5020	5020	444
498	20241029	120900	561472280	5030	5030	5030	5030	2
499	20241029	120800	561462220	5020	5020	5020	5020	200
500	20241029	120700	560458220	5030	5020	5030	5020	274
501	20241029	120600	559082700	5030	5030	5030	5030	0
502	20241029	120500	559082700	5030	5030	5030	5030	0
503	20241029	120400	559082700	5030	5030	5030	5030	4
504	20241029	120300	559062580	5030	5030	5030	5030	2
505	20241029	120200	559052520	5030	5030	5030	5030	200
506	20241029	120100	558046520	5030	5030	5030	5030	0
507	20241029	120000	558046520	5030	5030	5030	5030	0
508	20241029	115900	558046520	5030	5030	5030	5030	198
509	20241029	115800	557050580	5030	5030	5030	5030	0
510	20241029	115700	557050580	5030	5030	5030	5030	38
511	20241029	115600	556859440	5040	5040	5040	5040	1
512	20241029	115500	556854400	5040	5040	5040	5040	0
513	20241029	115400	556854400	5040	5040	5040	5040	600
514	20241029	115300	553830400	5030	5030	5030	5030	22
515	20241029	115200	553719740	5040	5040	5040	5040	0
516	20241029	115100	553719740	5040	5040	5040	5040	0
517	20241029	115000	553719740	5040	5040	5040	5040	0
518	20241029	114900	553719740	5040	5040	5040	5040	1
519	20241029	114800	553714700	5050	5040	5050	5040	110
520	20241029	114700	553160270	5040	5040	5040	5040	3
521	20241029	114600	553145150	5040	5030	5040	5030	12
522	20241029	114500	553084770	5040	5040	5040	5040	2
523	20241029	114400	553074690	5040	5040	5040	5040	1
524	20241029	114300	553069650	5040	5040	5040	5040	0
525	20241029	114200	553069650	5040	5040	5040	5040	1
526	20241029	114100	553064610	5040	5040	5040	5040	170
527	20241029	114000	552207810	5050	5040	5050	5040	50
528	20241029	113900	551955410	5020	5020	5020	5020	1
529	20241029	113800	551950390	5020	5030	5030	5020	363
530	20241029	113700	550128100	5020	5030	5030	5020	529
531	20241029	113600	547467280	5050	5050	5050	5050	0
532	20241029	113500	547467280	5050	5050	5050	5050	0
533	20241029	113400	547467280	5050	5050	5050	5050	0
534	20241029	113300	547467280	5050	5050	5050	5050	1
535	20241029	113200	547462230	5060	5060	5060	5060	0
536	20241029	113100	547462230	5060	5060	5060	5060	0
537	20241029	113000	547462230	5060	5060	5060	5060	0
538	20241029	112900	547462230	5060	5060	5060	5060	0
539	20241029	112800	547462230	5060	5060	5060	5060	5
540	20241029	112700	547436930	5050	5030	5050	5030	32
541	20241029	112600	547275930	5030	5030	5030	5030	500
542	20241029	112500	544760930	5060	5060	5060	5060	0
543	20241029	112400	544760930	5060	5060	5060	5060	0
544	20241029	112300	544760930	5060	5040	5060	5040	198
545	20241029	112200	543762970	5030	5030	5030	5030	0
546	20241029	112100	543762970	5030	5050	5050	5030	7
547	20241029	112000	543727720	5030	5030	5030	5030	101
548	20241029	111900	543219690	5030	5030	5030	5030	2
549	20241029	111800	543209630	5030	5030	5030	5030	5
550	20241029	111700	543184480	5030	5040	5040	5030	7
551	20241029	111600	543149260	5050	5050	5050	5050	0
552	20241029	111500	543149260	5050	5050	5050	5050	0
553	20241029	111400	543149260	5050	5050	5050	5050	1
554	20241029	111300	543144210	5060	5060	5060	5060	0
555	20241029	111200	543144210	5060	5060	5060	5060	0
556	20241029	111100	543144210	5060	5060	5060	5060	0
557	20241029	111000	543144210	5060	5030	5060	5030	2
558	20241029	110900	543134120	5060	5060	5060	5060	6
559	20241029	110800	543103760	5060	5060	5060	5060	0
560	20241029	110700	543103760	5060	5060	5060	5060	1
561	20241029	110600	543098700	5020	5020	5020	5020	0
562	20241029	110500	543098700	5020	5020	5020	5020	0
563	20241029	110400	543098700	5020	5020	5020	5020	0
564	20241029	110300	543098700	5020	5020	5020	5020	5
565	20241029	110200	543073600	5020	5020	5020	5020	2
566	20241029	110100	543063560	5020	5020	5020	5020	2
567	20241029	110000	543053520	5030	5030	5030	5030	0
568	20241029	105900	543053520	5030	5030	5030	5030	500
569	20241029	105800	540538520	5030	5040	5060	5030	216
570	20241029	105700	539451880	5030	5060	5060	5030	94
571	20241029	105600	538979030	5060	5060	5060	5060	2
572	20241029	105500	538968910	5040	5030	5040	5030	41
573	20241029	105400	538762470	5040	5050	5050	5040	37
574	20241029	105300	538575780	5080	5070	5080	5070	2108
575	20241029	105200	527870340	5070	5070	5070	5070	0
576	20241029	105100	527870340	5070	5070	5070	5070	289
577	20241029	105000	526405110	5070	5040	5070	5040	212
578	20241029	104900	525336570	5030	5030	5030	5030	0
579	20241029	104800	525336570	5030	5030	5030	5030	0
580	20241029	104700	525336570	5030	5050	5050	5030	760
581	20241029	104600	521502320	5090	5070	5090	5070	1970
582	20241029	104500	511499660	5070	5060	5070	5060	120
583	20241029	104400	510891460	5060	5060	5060	5060	203
584	20241029	104300	509864280	5070	5070	5070	5070	1
585	20241029	104200	509859210	5070	5060	5070	5060	159
586	20241029	104100	509053670	5060	5070	5070	5060	39
587	20241029	104000	508856230	5080	5080	5080	5080	0
588	20241029	103900	508856230	5080	5060	5080	5060	536
589	20241029	103800	506134260	5060	5070	5070	5060	1501
590	20241029	103700	498539150	5070	5070	5070	5070	100
591	20241029	103600	498032150	5070	5070	5070	5070	100
592	20241029	103500	497525150	5080	5080	5080	5080	20
593	20241029	103400	497423550	5080	5080	5080	5080	287
594	20241029	103300	495965590	5080	5080	5080	5080	0
595	20241029	103200	495965590	5080	5070	5080	5070	107
596	20241029	103100	495423070	5070	5090	5090	5070	36
597	20241029	103000	495240360	5080	5090	5090	5080	1692
598	20241029	102900	486644620	5080	5080	5080	5080	45
599	20241029	102800	486416020	5070	5080	5080	5070	85
600	20241029	102700	485984870	5080	5080	5080	5080	300
601	20241029	102600	484460870	5080	5080	5090	5070	1081
602	20241029	102500	478973500	5080	5090	5090	5080	8
603	20241029	102400	478932840	5080	5080	5080	5080	145
604	20241029	102300	478196240	5090	5080	5090	5080	78
605	20241029	102200	477799980	5090	5080	5090	5070	2780
606	20241029	102100	463678920	5070	5050	5070	5050	1770
607	20241029	102000	454728460	5050	5040	5050	5040	563
608	20241029	101900	451888940	5040	5060	5060	5040	1094
609	20241029	101800	446373570	5060	5050	5060	5050	567
610	20241029	101700	443510180	5060	5060	5060	5060	69
611	20241029	101600	443161040	5070	5050	5070	5050	1234
612	20241029	101500	436916430	5050	5050	5050	5050	10
613	20241029	101400	436865930	5040	5040	5040	5040	0
614	20241029	101300	436865930	5040	5040	5040	5040	0
615	20241029	101200	436865930	5040	5040	5040	5040	1742
616	20241029	101100	428086250	5030	5040	5040	5030	523
617	20241029	101000	425450560	5040	5030	5040	5030	1118
618	20241029	100900	419816920	5010	5010	5010	5010	402
619	20241029	100800	417802900	5020	5020	5020	5020	100
620	20241029	100700	417300900	5030	5020	5030	5020	202
621	20241029	100600	416286840	5040	5010	5040	5010	211
622	20241029	100500	415229400	5010	5030	5030	5010	3130
623	20241029	100400	399539780	5030	5030	5030	5030	5
624	20241029	100300	399514630	5020	5030	5030	5020	371
625	20241029	100200	397651680	5040	5030	5040	5030	163
626	20241029	100100	396831290	5030	5030	5030	5030	200
627	20241029	100000	395825290	5040	5030	5040	5020	852
628	20241029	095900	391544910	5040	5050	5050	5040	660
629	20241029	095800	388217560	5050	5050	5050	5050	600
630	20241029	095700	385187560	5060	5050	5060	5040	314
631	20241029	095600	383601000	5050	5070	5070	5040	816
632	20241029	095500	379483020	5060	5060	5060	5060	20
633	20241029	095400	379381820	5070	5070	5070	5060	169
634	20241029	095300	378526470	5060	5060	5060	5060	9
635	20241029	095200	378480930	5070	5060	5070	5060	20
636	20241029	095100	378379690	5050	5050	5050	5050	233
637	20241029	095000	377203040	5050	5060	5060	5050	139
638	20241029	094900	376500290	5060	5050	5060	5050	12
639	20241029	094800	376439670	5050	5050	5060	5050	835
640	20241029	094700	372222870	5050	5060	5060	5050	1553
641	20241029	094600	364365820	5060	5080	5080	5060	1263
642	20241029	094500	357974540	5090	5090	5090	5070	994
643	20241029	094400	352920200	5090	5090	5090	5090	388
644	20241029	094300	350945280	5090	5050	5100	5050	6640
645	20241029	094200	317196400	5050	5040	5050	5040	311
646	20241029	094100	315627610	5040	5030	5040	5030	52
647	20241029	094000	315365920	5040	5020	5040	5020	69
648	20241029	093900	315019500	5020	5020	5040	5020	914
649	20241029	093800	310430000	5030	5030	5030	5030	52
650	20241029	093700	310168440	5020	5020	5020	5020	1
651	20241029	093600	310163420	5010	5020	5020	5010	190
652	20241029	093500	309211060	5020	5020	5020	5020	5
653	20241029	093400	309185960	5020	5040	5040	5020	25
654	20241029	093300	309060000	5040	5030	5040	5030	49
655	20241029	093200	308813510	5030	5030	5030	5010	1024
656	20241029	093100	303683190	5010	5020	5020	5010	200
657	20241029	093000	302680870	5020	5020	5020	5020	900
658	20241029	092900	298162870	5020	5020	5020	5020	300
659	20241029	092800	296656870	5020	5020	5020	5020	680
660	20241029	092700	293243270	5030	5030	5030	5030	50
661	20241029	092600	292991770	5030	5030	5030	5030	150
662	20241029	092500	292237270	5020	5040	5040	5020	149
663	20241029	092400	291486470	5040	5020	5040	5020	101
664	20241029	092300	290979150	5020	5010	5020	5010	680
665	20241029	092200	287572210	5010	5030	5040	5010	1109
666	20241029	092100	281997150	5030	5050	5070	5030	1407
667	20241029	092000	274911630	5070	5070	5070	5040	356
668	20241029	091900	273116820	5090	5040	5090	5040	2519
669	20241029	091800	260351750	5030	5020	5030	5020	1981
670	20241029	091700	250405730	5020	5020	5020	5010	399
671	20241029	091600	248403640	5020	5040	5060	5020	1840
672	20241029	091500	239157220	5040	5040	5050	5040	1032
673	20241029	091400	233953130	5050	5070	5090	5050	5973
674	20241029	091300	203714190	5070	5020	5070	5020	8934
675	20241029	091200	158614550	5020	5030	5040	5020	857
676	20241029	091100	154302250	5030	5040	5040	5030	1237
677	20241029	091000	148077240	5040	5020	5050	5020	4466
678	20241029	090900	125574020	5020	4995	5030	4995	4156
679	20241029	090800	104765695	4995	4970	4995	4965	1733
680	20241029	090700	96135800	4970	4965	4975	4950	1562
681	20241029	090600	88384285	4975	4975	4975	4965	55
682	20241029	090500	88111020	4980	4970	4980	4935	1912
683	20241029	090400	78654790	4975	4970	5010	4970	6586
684	20241029	090300	45836175	4975	4975	4975	4940	1042
685	20241029	090200	40653035	4975	4955	4980	4930	3417
686	20241029	090100	23720250	4935	4935	4935	4935	144
687	20241029	090000	23009610	4935	4955	4955	4935	4646