KissMeData/010240/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185500	26781895	5020	5020	5020	5020	846
3	20241015	185400	26781895	5020	5020	5020	5020	0
4	20241015	185300	26781895	5020	5020	5020	5020	0
5	20241015	185200	26781895	5020	5020	5020	5020	0
6	20241015	185100	26781895	5020	5020	5020	5020	0
7	20241015	185000	26781895	5020	5020	5020	5020	0
8	20241015	184900	26781895	5020	5020	5020	5020	0
9	20241015	184800	26781895	5020	5020	5020	5020	0
10	20241015	184700	26781895	5020	5020	5020	5020	0
11	20241015	184600	26781895	5020	5020	5020	5020	0
12	20241015	184500	26781895	5020	5020	5020	5020	0
13	20241015	184400	26781895	5020	5020	5020	5020	0
14	20241015	184300	26781895	5020	5020	5020	5020	0
15	20241015	184200	26781895	5020	5020	5020	5020	0
16	20241015	184100	26781895	5020	5020	5020	5020	0
17	20241015	184000	26781895	5020	5020	5020	5020	0
18	20241015	183900	26781895	5020	5020	5020	5020	0
19	20241015	183800	26781895	5020	5020	5020	5020	0
20	20241015	183700	26781895	5020	5020	5020	5020	0
21	20241015	183600	26781895	5020	5020	5020	5020	0
22	20241015	183500	26781895	5020	5020	5020	5020	0
23	20241015	183400	26781895	5020	5020	5020	5020	0
24	20241015	183300	26781895	5020	5020	5020	5020	0
25	20241015	183200	26781895	5020	5020	5020	5020	0
26	20241015	183100	26781895	5020	5020	5020	5020	0
27	20241015	183000	26781895	5020	5020	5020	5020	0
28	20241015	182900	26781895	5020	5020	5020	5020	0
29	20241015	182800	26781895	5020	5020	5020	5020	0
30	20241015	182700	26781895	5020	5020	5020	5020	0
31	20241015	182600	26781895	5020	5020	5020	5020	0
32	20241015	182500	26781895	5020	5020	5020	5020	846
33	20241015	182400	26781895	5020	5020	5020	5020	0
34	20241015	182300	26781895	5020	5020	5020	5020	0
35	20241015	182200	26781895	5020	5020	5020	5020	0
36	20241015	182100	26781895	5020	5020	5020	5020	0
37	20241015	182000	26781895	5020	5020	5020	5020	0
38	20241015	181900	26781895	5020	5020	5020	5020	0
39	20241015	181800	26781895	5020	5020	5020	5020	0
40	20241015	181700	26781895	5020	5020	5020	5020	0
41	20241015	181600	26781895	5020	5020	5020	5020	0
42	20241015	181500	26781895	5020	5020	5020	5020	0
43	20241015	181400	26781895	5020	5020	5020	5020	0
44	20241015	181300	26781895	5020	5020	5020	5020	0
45	20241015	181200	26781895	5020	5020	5020	5020	0
46	20241015	181100	26781895	5020	5020	5020	5020	0
47	20241015	181000	26781895	5020	5020	5020	5020	0
48	20241015	180900	26781895	5020	5020	5020	5020	0
49	20241015	180800	26781895	5020	5020	5020	5020	0
50	20241015	180700	26781895	5020	5020	5020	5020	0
51	20241015	180600	26781895	5020	5020	5020	5020	0
52	20241015	180500	26781895	5020	5020	5020	5020	0
53	20241015	180400	26781895	5020	5020	5020	5020	0
54	20241015	180300	26781895	5020	5020	5020	5020	0
55	20241015	180200	26781895	5020	5020	5020	5020	0
56	20241015	180100	26781895	5020	5020	5020	5020	0
57	20241015	180000	26781895	5020	5020	5020	5020	0
58	20241015	175900	26781895	5020	5020	5020	5020	0
59	20241015	175800	26781895	5020	5020	5020	5020	0
60	20241015	175700	26781895	5020	5020	5020	5020	0
61	20241015	175600	26781895	5020	5020	5020	5020	0
62	20241015	175500	26781895	5020	5020	5020	5020	846
63	20241015	175400	26781895	5020	5020	5020	5020	0
64	20241015	175300	26781895	5020	5020	5020	5020	0
65	20241015	175200	26781895	5020	5020	5020	5020	0
66	20241015	175100	26781895	5020	5020	5020	5020	0
67	20241015	175000	26781895	5020	5020	5020	5020	0
68	20241015	174900	26781895	5020	5020	5020	5020	0
69	20241015	174800	26781895	5020	5020	5020	5020	0
70	20241015	174700	26781895	5020	5020	5020	5020	0
71	20241015	174600	26781895	5020	5020	5020	5020	0
72	20241015	174500	26781895	5020	5020	5020	5020	0
73	20241015	174400	26781895	5020	5020	5020	5020	0
74	20241015	174300	26781895	5020	5020	5020	5020	0
75	20241015	174200	26781895	5020	5020	5020	5020	0
76	20241015	174100	26781895	5020	5020	5020	5020	0
77	20241015	174000	26781895	5020	5020	5020	5020	0
78	20241015	173900	26781895	5020	5020	5020	5020	0
79	20241015	173800	26781895	5020	5020	5020	5020	0
80	20241015	173700	26781895	5020	5020	5020	5020	0
81	20241015	173600	26781895	5020	5020	5020	5020	0
82	20241015	173500	26781895	5020	5020	5020	5020	0
83	20241015	173400	26781895	5020	5020	5020	5020	0
84	20241015	173300	26781895	5020	5020	5020	5020	0
85	20241015	173200	26781895	5020	5020	5020	5020	0
86	20241015	173100	26781895	5020	5020	5020	5020	0
87	20241015	173000	26781895	5020	5020	5020	5020	0
88	20241015	172900	26781895	5020	5020	5020	5020	0
89	20241015	172800	26781895	5020	5020	5020	5020	0
90	20241015	172700	26781895	5020	5020	5020	5020	0
91	20241015	172600	26781895	5020	5020	5020	5020	0
92	20241015	172500	26781895	5020	5020	5020	5020	846
93	20241015	172400	26781895	5020	5020	5020	5020	0
94	20241015	172300	26781895	5020	5020	5020	5020	0
95	20241015	172200	26781895	5020	5020	5020	5020	0
96	20241015	172100	26781895	5020	5020	5020	5020	0
97	20241015	172000	26781895	5020	5020	5020	5020	0
98	20241015	171900	26781895	5020	5020	5020	5020	0
99	20241015	171800	26781895	5020	5020	5020	5020	0
100	20241015	171700	26781895	5020	5020	5020	5020	0
101	20241015	171600	26781895	5020	5020	5020	5020	0
102	20241015	171500	26781895	5020	5020	5020	5020	0
103	20241015	171400	26781895	5020	5020	5020	5020	0
104	20241015	171300	26781895	5020	5020	5020	5020	0
105	20241015	171200	26781895	5020	5020	5020	5020	0
106	20241015	171100	26781895	5020	5020	5020	5020	0
107	20241015	171000	26781895	5020	5020	5020	5020	0
108	20241015	170900	26781895	5020	5020	5020	5020	0
109	20241015	170800	26781895	5020	5020	5020	5020	0
110	20241015	170700	26781895	5020	5020	5020	5020	0
111	20241015	170600	26781895	5020	5020	5020	5020	0
112	20241015	170500	26781895	5020	5020	5020	5020	0
113	20241015	170400	26781895	5020	5020	5020	5020	0
114	20241015	170300	26781895	5020	5020	5020	5020	0
115	20241015	170200	26781895	5020	5020	5020	5020	0
116	20241015	170100	26781895	5020	5020	5020	5020	0
117	20241015	170000	26781895	5020	5020	5020	5020	0
118	20241015	165900	26781895	5020	5020	5020	5020	0
119	20241015	165800	26781895	5020	5020	5020	5020	0
120	20241015	165700	26781895	5020	5020	5020	5020	0
121	20241015	165600	26781895	5020	5020	5020	5020	0
122	20241015	165500	26781895	5020	5020	5020	5020	846
123	20241015	165400	26781895	5020	5020	5020	5020	0
124	20241015	165300	26781895	5020	5020	5020	5020	0
125	20241015	165200	26781895	5020	5020	5020	5020	0
126	20241015	165100	26781895	5020	5020	5020	5020	0
127	20241015	165000	26781895	5020	5020	5020	5020	0
128	20241015	164900	26781895	5020	5020	5020	5020	0
129	20241015	164800	26781895	5020	5020	5020	5020	0
130	20241015	164700	26781895	5020	5020	5020	5020	0
131	20241015	164600	26781895	5020	5020	5020	5020	0
132	20241015	164500	26781895	5020	5020	5020	5020	0
133	20241015	164400	26781895	5020	5020	5020	5020	0
134	20241015	164300	26781895	5020	5020	5020	5020	0
135	20241015	164200	26781895	5020	5020	5020	5020	0
136	20241015	164100	26781895	5020	5020	5020	5020	0
137	20241015	164000	26781895	5020	5020	5020	5020	0
138	20241015	163900	26781895	5020	5020	5020	5020	0
139	20241015	163800	26781895	5020	5020	5020	5020	0
140	20241015	163700	26781895	5020	5020	5020	5020	0
141	20241015	163600	26781895	5020	5020	5020	5020	0
142	20241015	163500	26781895	5020	5020	5020	5020	0
143	20241015	163400	26781895	5020	5020	5020	5020	0
144	20241015	163300	26781895	5020	5020	5020	5020	0
145	20241015	163200	26781895	5020	5020	5020	5020	0
146	20241015	163100	26781895	5020	5020	5020	5020	0
147	20241015	163000	26781895	5020	5020	5020	5020	0
148	20241015	162900	26781895	5020	5020	5020	5020	0
149	20241015	162800	26781895	5020	5020	5020	5020	0
150	20241015	162700	26781895	5020	5020	5020	5020	0
151	20241015	162600	26781895	5020	5020	5020	5020	0
152	20241015	162500	26781895	5020	5020	5020	5020	846
153	20241015	162400	26781895	5020	5020	5020	5020	0
154	20241015	162300	26781895	5020	5020	5020	5020	0
155	20241015	162200	26781895	5020	5020	5020	5020	0
156	20241015	162100	26781895	5020	5020	5020	5020	0
157	20241015	162000	26781895	5020	5020	5020	5020	0
158	20241015	161900	26781895	5020	5020	5020	5020	0
159	20241015	161800	26781895	5020	5020	5020	5020	0
160	20241015	161700	26781895	5020	5020	5020	5020	0
161	20241015	161600	26781895	5020	5020	5020	5020	0
162	20241015	161500	26781895	5020	5020	5020	5020	0
163	20241015	161400	26781895	5020	5020	5020	5020	0
164	20241015	161300	26781895	5020	5020	5020	5020	0
165	20241015	161200	26781895	5020	5020	5020	5020	0
166	20241015	161100	26781895	5020	5020	5020	5020	0
167	20241015	161000	26781895	5020	5020	5020	5020	0
168	20241015	160900	26781895	5020	5020	5020	5020	0
169	20241015	160800	26781895	5020	5020	5020	5020	0
170	20241015	160700	26781895	5020	5020	5020	5020	0
171	20241015	160600	26781895	5020	5020	5020	5020	0
172	20241015	160500	26781895	5020	5020	5020	5020	0
173	20241015	160400	26781895	5020	5020	5020	5020	0
174	20241015	160300	26781895	5020	5020	5020	5020	0
175	20241015	160200	26781895	5020	5020	5020	5020	0
176	20241015	160100	26781895	5020	5020	5020	5020	0
177	20241015	160000	26781895	5020	5020	5020	5020	0
178	20241015	155900	26781895	5020	5020	5020	5020	0
179	20241015	155800	26781895	5020	5020	5020	5020	0
180	20241015	155700	26781895	5020	5020	5020	5020	0
181	20241015	155600	26781895	5020	5020	5020	5020	0
182	20241015	155500	26781895	5020	5020	5020	5020	846
183	20241015	155400	26781895	5020	5020	5020	5020	0
184	20241015	155300	26781895	5020	5020	5020	5020	0
185	20241015	155200	26781895	5020	5020	5020	5020	0
186	20241015	155100	26781895	5020	5020	5020	5020	0
187	20241015	155000	26781895	5020	5020	5020	5020	0
188	20241015	154900	26781895	5020	5020	5020	5020	0
189	20241015	154800	26781895	5020	5020	5020	5020	0
190	20241015	154700	26781895	5020	5020	5020	5020	0
191	20241015	154600	26781895	5020	5020	5020	5020	0
192	20241015	154500	26781895	5020	5020	5020	5020	0
193	20241015	154400	26781895	5020	5020	5020	5020	0
194	20241015	154300	26781895	5020	5020	5020	5020	0
195	20241015	154200	26781895	5020	5020	5020	5020	0
196	20241015	154100	26781895	5020	5020	5020	5020	0
197	20241015	154000	26781895	5020	5020	5020	5020	0
198	20241015	153900	26781895	5020	5020	5020	5020	0
199	20241015	153800	26781895	5020	5020	5020	5020	0
200	20241015	153700	26781895	5020	5020	5020	5020	0
201	20241015	153600	26781895	5020	5020	5020	5020	0
202	20241015	153500	26781895	5020	5020	5020	5020	0
203	20241015	153400	26781895	5020	5020	5020	5020	0
204	20241015	153300	26781895	5020	5020	5020	5020	0
205	20241015	153200	26781895	5020	5020	5020	5020	0
206	20241015	153100	26781895	5020	5020	5020	5020	0
207	20241015	153000	26781895	5020	5020	5020	5020	846
208	20241015	152900	22534975	5000	5000	5000	5000	0
209	20241015	152800	22534975	5000	5000	5000	5000	0
210	20241015	152700	22534975	5000	5000	5000	5000	0
211	20241015	152600	22534975	5000	5000	5000	5000	0
212	20241015	152500	22534975	5000	5000	5000	5000	0
213	20241015	152400	22534975	5000	5000	5000	5000	0
214	20241015	152300	22534975	5000	5000	5000	5000	0
215	20241015	152200	22534975	5000	5000	5000	5000	0
216	20241015	152100	22534975	5000	5000	5000	5000	0
217	20241015	152000	22534975	5000	5000	5000	5000	0
218	20241015	151900	22534975	5000	5000	5000	5000	0
219	20241015	151800	22534975	5000	5000	5000	5000	42
220	20241015	151700	22324975	5000	5000	5000	5000	153
221	20241015	151600	21559975	5000	5000	5000	5000	0
222	20241015	151500	21559975	5000	5000	5000	5000	0
223	20241015	151400	21559975	5000	5000	5000	5000	0
224	20241015	151300	21559975	5000	5000	5000	5000	120
225	20241015	151200	20959975	4995	4995	4995	4995	0
226	20241015	151100	20959975	4995	4995	4995	4995	0
227	20241015	151000	20959975	4995	4995	4995	4995	0
228	20241015	150900	20959975	4995	4995	4995	4995	0
229	20241015	150800	20959975	4995	5000	5000	4995	162
230	20241015	150700	20150185	4995	4995	4995	4995	0
231	20241015	150600	20150185	4995	4995	4995	4995	202
232	20241015	150500	19141195	4990	4990	4990	4990	0
233	20241015	150400	19141195	4990	4990	4990	4990	0
234	20241015	150300	19141195	4990	4990	4990	4990	0
235	20241015	150200	19141195	4990	4990	4990	4990	0
236	20241015	150100	19141195	4990	4990	4990	4990	0
237	20241015	150000	19141195	4990	4990	4990	4990	80
238	20241015	145900	18741995	4965	4965	4965	4965	0
239	20241015	145800	18741995	4965	4965	4965	4965	0
240	20241015	145700	18741995	4965	4965	4965	4965	0
241	20241015	145600	18741995	4965	4965	4965	4965	0
242	20241015	145500	18741995	4965	4965	4965	4965	0
243	20241015	145400	18741995	4965	4965	4965	4965	0
244	20241015	145300	18741995	4965	4965	4965	4965	0
245	20241015	145200	18741995	4965	4965	4965	4965	0
246	20241015	145100	18741995	4965	4965	4965	4965	0
247	20241015	145000	18741995	4965	4965	4965	4965	0
248	20241015	144900	18741995	4965	4965	4965	4965	3
249	20241015	144800	18727100	4965	4965	4965	4965	0
250	20241015	144700	18727100	4965	4965	4965	4965	0
251	20241015	144600	18727100	4965	4965	4965	4965	0
252	20241015	144500	18727100	4965	4965	4965	4965	0
253	20241015	144400	18727100	4965	4970	4970	4965	71
254	20241015	144300	18374545	4985	4985	4985	4985	1
255	20241015	144200	18369560	4990	4990	4990	4990	72
256	20241015	144100	18010280	4985	4985	4985	4985	2
257	20241015	144000	18000310	4985	4985	4985	4985	0
258	20241015	143900	18000310	4985	4985	4985	4985	0
259	20241015	143800	18000310	4985	4985	4985	4985	0
260	20241015	143700	18000310	4985	4985	4985	4985	0
261	20241015	143600	18000310	4985	4985	4985	4985	0
262	20241015	143500	18000310	4985	4985	4985	4985	0
263	20241015	143400	18000310	4985	4985	4985	4985	0
264	20241015	143300	18000310	4985	4985	4985	4985	1
265	20241015	143200	17995325	4995	4995	4995	4995	0
266	20241015	143100	17995325	4995	4995	4995	4995	0
267	20241015	143000	17995325	4995	4995	4995	4995	0
268	20241015	142900	17995325	4995	4995	4995	4995	0
269	20241015	142800	17995325	4995	4995	4995	4995	0
270	20241015	142700	17995325	4995	4995	4995	4995	0
271	20241015	142600	17995325	4995	4995	4995	4995	0
272	20241015	142500	17995325	4995	4995	4995	4995	0
273	20241015	142400	17995325	4995	4995	4995	4995	0
274	20241015	142300	17995325	4995	4995	4995	4995	0
275	20241015	142200	17995325	4995	4995	4995	4995	0
276	20241015	142100	17995325	4995	4995	4995	4995	0
277	20241015	142000	17995325	4995	4995	4995	4995	0
278	20241015	141900	17995325	4995	4995	4995	4995	0
279	20241015	141800	17995325	4995	4995	4995	4995	0
280	20241015	141700	17995325	4995	4995	4995	4995	0
281	20241015	141600	17995325	4995	4985	4995	4985	18
282	20241015	141500	17905515	4965	4965	4965	4965	0
283	20241015	141400	17905515	4965	4965	4965	4965	0
284	20241015	141300	17905515	4965	4965	4965	4965	0
285	20241015	141200	17905515	4965	4965	4965	4965	0
286	20241015	141100	17905515	4965	4965	4965	4965	0
287	20241015	141000	17905515	4965	4965	4965	4965	3
288	20241015	140900	17890620	4965	4965	4965	4965	0
289	20241015	140800	17890620	4965	4965	4965	4965	0
290	20241015	140700	17890620	4965	4965	4965	4965	0
291	20241015	140600	17890620	4965	4965	4965	4965	0
292	20241015	140500	17890620	4965	4965	4965	4965	0
293	20241015	140400	17890620	4965	4965	4965	4965	0
294	20241015	140300	17890620	4965	4965	4965	4965	0
295	20241015	140200	17890620	4965	4965	4965	4965	0
296	20241015	140100	17890620	4965	4965	4965	4965	0
297	20241015	140000	17890620	4965	4965	4965	4965	0
298	20241015	135900	17890620	4965	4965	4965	4965	0
299	20241015	135800	17890620	4965	4965	4965	4965	0
300	20241015	135700	17890620	4965	4965	4965	4965	0
301	20241015	135600	17890620	4965	4970	4970	4965	100
302	20241015	135500	17394115	4980	4980	4980	4980	1
303	20241015	135400	17389135	4980	4980	4980	4980	0
304	20241015	135300	17389135	4980	4980	4980	4980	0
305	20241015	135200	17389135	4980	4980	4980	4980	0
306	20241015	135100	17389135	4980	4980	4980	4980	0
307	20241015	135000	17389135	4980	4980	4980	4980	0
308	20241015	134900	17389135	4980	4980	4980	4980	0
309	20241015	134800	17389135	4980	4980	4980	4980	60
310	20241015	134700	17090335	4980	4980	4980	4980	0
311	20241015	134600	17090335	4980	4980	4980	4980	0
312	20241015	134500	17090335	4980	4980	4980	4980	0
313	20241015	134400	17090335	4980	4980	4980	4980	0
314	20241015	134300	17090335	4980	4980	4980	4980	0
315	20241015	134200	17090335	4980	4980	4980	4980	0
316	20241015	134100	17090335	4980	4980	4980	4980	0
317	20241015	134000	17090335	4980	4980	4980	4980	0
318	20241015	133900	17090335	4980	4980	4980	4980	0
319	20241015	133800	17090335	4980	4980	4980	4980	0
320	20241015	133700	17090335	4980	4980	4980	4980	1
321	20241015	133600	17085355	4975	4975	4975	4975	0
322	20241015	133500	17085355	4975	4975	4975	4975	0
323	20241015	133400	17085355	4975	4975	4975	4975	0
324	20241015	133300	17085355	4975	4975	4975	4975	0
325	20241015	133200	17085355	4975	4975	4975	4975	0
326	20241015	133100	17085355	4975	4975	4975	4975	0
327	20241015	133000	17085355	4975	4975	4975	4975	0
328	20241015	132900	17085355	4975	4975	4975	4975	0
329	20241015	132800	17085355	4975	4975	4975	4975	0
330	20241015	132700	17085355	4975	4975	4975	4975	0
331	20241015	132600	17085355	4975	4975	4975	4975	0
332	20241015	132500	17085355	4975	4975	4975	4975	0
333	20241015	132400	17085355	4975	4975	4975	4975	0
334	20241015	132300	17085355	4975	4975	4975	4975	0
335	20241015	132200	17085355	4975	4975	4975	4975	0
336	20241015	132100	17085355	4975	4975	4975	4975	0
337	20241015	132000	17085355	4975	4975	4975	4975	0
338	20241015	131900	17085355	4975	4975	4975	4975	0
339	20241015	131800	17085355	4975	4985	4985	4975	215
340	20241015	131700	16014450	5000	5000	5000	5000	0
341	20241015	131600	16014450	5000	5000	5000	5000	0
342	20241015	131500	16014450	5000	5000	5000	5000	0
343	20241015	131400	16014450	5000	5000	5000	5000	0
344	20241015	131300	16014450	5000	5000	5000	5000	0
345	20241015	131200	16014450	5000	5000	5000	5000	0
346	20241015	131100	16014450	5000	5000	5000	5000	0
347	20241015	131000	16014450	5000	5000	5000	5000	0
348	20241015	130900	16014450	5000	5000	5000	5000	0
349	20241015	130800	16014450	5000	5000	5000	5000	0
350	20241015	130700	16014450	5000	5000	5000	5000	0
351	20241015	130600	16014450	5000	5000	5000	5000	0
352	20241015	130500	16014450	5000	5000	5000	5000	0
353	20241015	130400	16014450	5000	5000	5000	5000	0
354	20241015	130300	16014450	5000	5000	5000	5000	0
355	20241015	130200	16014450	5000	5000	5000	5000	0
356	20241015	130100	16014450	5000	5000	5000	5000	0
357	20241015	130000	16014450	5000	5000	5000	5000	0
358	20241015	125900	16014450	5000	5000	5000	5000	0
359	20241015	125800	16014450	5000	5000	5000	5000	0
360	20241015	125700	16014450	5000	5000	5000	5000	0
361	20241015	125600	16014450	5000	5000	5000	5000	0
362	20241015	125500	16014450	5000	5000	5000	5000	0
363	20241015	125400	16014450	5000	5000	5000	5000	0
364	20241015	125300	16014450	5000	5000	5000	5000	0
365	20241015	125200	16014450	5000	5000	5000	5000	0
366	20241015	125100	16014450	5000	5000	5000	5000	0
367	20241015	125000	16014450	5000	5000	5000	5000	0
368	20241015	124900	16014450	5000	5000	5000	5000	0
369	20241015	124800	16014450	5000	5000	5000	5000	0
370	20241015	124700	16014450	5000	5000	5000	5000	0
371	20241015	124600	16014450	5000	5000	5000	5000	0
372	20241015	124500	16014450	5000	5000	5000	5000	0
373	20241015	124400	16014450	5000	5000	5000	5000	0
374	20241015	124300	16014450	5000	5000	5000	5000	0
375	20241015	124200	16014450	5000	5000	5000	5000	0
376	20241015	124100	16014450	5000	5000	5000	5000	0
377	20241015	124000	16014450	5000	5000	5000	5000	0
378	20241015	123900	16014450	5000	5000	5000	5000	0
379	20241015	123800	16014450	5000	5000	5000	5000	0
380	20241015	123700	16014450	5000	5000	5000	5000	0
381	20241015	123600	16014450	5000	5000	5000	5000	0
382	20241015	123500	16014450	5000	5000	5000	5000	0
383	20241015	123400	16014450	5000	5000	5000	5000	0
384	20241015	123300	16014450	5000	5000	5000	5000	0
385	20241015	123200	16014450	5000	5000	5000	5000	0
386	20241015	123100	16014450	5000	5000	5000	5000	20
387	20241015	123000	15914450	5000	5000	5000	5000	0
388	20241015	122900	15914450	5000	5000	5000	5000	20
389	20241015	122800	15814450	5000	5000	5000	5000	0
390	20241015	122700	15814450	5000	5000	5000	5000	0
391	20241015	122600	15814450	5000	5000	5000	5000	0
392	20241015	122500	15814450	5000	5000	5000	5000	0
393	20241015	122400	15814450	5000	5000	5000	5000	0
394	20241015	122300	15814450	5000	5000	5000	5000	0
395	20241015	122200	15814450	5000	5000	5000	5000	0
396	20241015	122100	15814450	5000	5000	5000	5000	0
397	20241015	122000	15814450	5000	5000	5000	5000	0
398	20241015	121900	15814450	5000	5000	5000	5000	0
399	20241015	121800	15814450	5000	5000	5000	5000	0
400	20241015	121700	15814450	5000	5000	5000	5000	0
401	20241015	121600	15814450	5000	5000	5000	5000	0
402	20241015	121500	15814450	5000	5000	5000	5000	0
403	20241015	121400	15814450	5000	5000	5000	5000	0
404	20241015	121300	15814450	5000	5000	5000	5000	0
405	20241015	121200	15814450	5000	5000	5000	5000	0
406	20241015	121100	15814450	5000	5000	5000	5000	1
407	20241015	121000	15809450	4985	4985	4985	4985	0
408	20241015	120900	15809450	4985	4985	4985	4985	0
409	20241015	120800	15809450	4985	4985	4985	4985	0
410	20241015	120700	15809450	4985	4985	4985	4985	0
411	20241015	120600	15809450	4985	4985	4985	4985	0
412	20241015	120500	15809450	4985	4985	4985	4985	0
413	20241015	120400	15809450	4985	4985	4985	4985	0
414	20241015	120300	15809450	4985	4985	4985	4985	0
415	20241015	120200	15809450	4985	4985	4985	4985	0
416	20241015	120100	15809450	4985	4985	4985	4985	0
417	20241015	120000	15809450	4985	4985	4985	4985	0
418	20241015	115900	15809450	4985	4985	4985	4985	0
419	20241015	115800	15809450	4985	4985	4985	4985	50
420	20241015	115700	15560200	4985	4985	4985	4985	0
421	20241015	115600	15560200	4985	4985	4985	4985	0
422	20241015	115500	15560200	4985	4985	4985	4985	1
423	20241015	115400	15555215	5000	5000	5000	5000	0
424	20241015	115300	15555215	5000	5000	5000	5000	0
425	20241015	115200	15555215	5000	5000	5000	5000	0
426	20241015	115100	15555215	5000	5000	5000	5000	0
427	20241015	115000	15555215	5000	5000	5000	5000	0
428	20241015	114900	15555215	5000	5000	5000	5000	0
429	20241015	114800	15555215	5000	5000	5000	5000	0
430	20241015	114700	15555215	5000	5000	5000	5000	0
431	20241015	114600	15555215	5000	5000	5000	5000	0
432	20241015	114500	15555215	5000	5000	5000	5000	200
433	20241015	114400	14555215	5000	5000	5000	5000	0
434	20241015	114300	14555215	5000	5000	5000	5000	0
435	20241015	114200	14555215	5000	5000	5000	5000	0
436	20241015	114100	14555215	5000	5000	5000	5000	0
437	20241015	114000	14555215	5000	5000	5000	5000	0
438	20241015	113900	14555215	5000	5000	5000	5000	0
439	20241015	113800	14555215	5000	5000	5000	5000	0
440	20241015	113700	14555215	5000	5000	5000	5000	28
441	20241015	113600	14415215	5000	5000	5000	5000	0
442	20241015	113500	14415215	5000	5000	5000	5000	0
443	20241015	113400	14415215	5000	5000	5000	5000	0
444	20241015	113300	14415215	5000	5000	5000	5000	0
445	20241015	113200	14415215	5000	5000	5000	5000	0
446	20241015	113100	14415215	5000	5000	5000	5000	0
447	20241015	113000	14415215	5000	5000	5000	5000	0
448	20241015	112900	14415215	5000	5000	5000	5000	0
449	20241015	112800	14415215	5000	5000	5000	5000	0
450	20241015	112700	14415215	5000	5000	5000	5000	0
451	20241015	112600	14415215	5000	5000	5000	5000	0
452	20241015	112500	14415215	5000	5000	5000	5000	0
453	20241015	112400	14415215	5000	5000	5000	5000	0
454	20241015	112300	14415215	5000	5000	5000	5000	0
455	20241015	112200	14415215	5000	5000	5000	5000	0
456	20241015	112100	14415215	5000	5000	5000	5000	0
457	20241015	112000	14415215	5000	5000	5000	5000	0
458	20241015	111900	14415215	5000	5000	5000	5000	0
459	20241015	111800	14415215	5000	5000	5000	5000	0
460	20241015	111700	14415215	5000	5000	5000	5000	0
461	20241015	111600	14415215	5000	5000	5000	5000	1
462	20241015	111500	14410215	5000	5000	5000	5000	0
463	20241015	111400	14410215	5000	5000	5000	5000	0
464	20241015	111300	14410215	5000	5000	5000	5000	0
465	20241015	111200	14410215	5000	5000	5000	5000	0
466	20241015	111100	14410215	5000	5000	5000	5000	0
467	20241015	111000	14410215	5000	5000	5000	5000	0
468	20241015	110900	14410215	5000	5000	5000	5000	0
469	20241015	110800	14410215	5000	5000	5000	5000	0
470	20241015	110700	14410215	5000	5000	5000	5000	0
471	20241015	110600	14410215	5000	5000	5000	5000	0
472	20241015	110500	14410215	5000	5000	5000	5000	0
473	20241015	110400	14410215	5000	5000	5000	5000	0
474	20241015	110300	14410215	5000	5000	5000	5000	4
475	20241015	110200	14390215	5000	5000	5000	5000	0
476	20241015	110100	14390215	5000	4990	5000	4990	60
477	20241015	110000	14090700	4990	4975	4990	4975	802
478	20241015	105900	10096205	4965	4965	4965	4965	0
479	20241015	105800	10096205	4965	4965	4965	4965	0
480	20241015	105700	10096205	4965	4965	4965	4965	0
481	20241015	105600	10096205	4965	4965	4965	4965	0
482	20241015	105500	10096205	4965	4965	4965	4965	0
483	20241015	105400	10096205	4965	4965	4965	4965	0
484	20241015	105300	10096205	4965	4965	4965	4965	0
485	20241015	105200	10096205	4965	4965	4965	4965	0
486	20241015	105100	10096205	4965	4965	4965	4965	0
487	20241015	105000	10096205	4965	4965	4965	4965	0
488	20241015	104900	10096205	4965	4965	4965	4965	0
489	20241015	104800	10096205	4965	4965	4965	4965	0
490	20241015	104700	10096205	4965	4965	4965	4965	0
491	20241015	104600	10096205	4965	4965	4965	4965	0
492	20241015	104500	10096205	4965	4965	4965	4965	0
493	20241015	104400	10096205	4965	4975	4975	4965	264
494	20241015	104300	8785435	4985	4985	4985	4985	0
495	20241015	104200	8785435	4985	4985	4985	4985	0
496	20241015	104100	8785435	4985	4985	4985	4985	0
497	20241015	104000	8785435	4985	4985	4985	4985	0
498	20241015	103900	8785435	4985	4985	4985	4985	0
499	20241015	103800	8785435	4985	4985	4985	4985	0
500	20241015	103700	8785435	4985	4985	4985	4985	0
501	20241015	103600	8785435	4985	4985	4985	4985	0
502	20241015	103500	8785435	4985	4985	4985	4985	0
503	20241015	103400	8785435	4985	4985	4985	4985	0
504	20241015	103300	8785435	4985	4985	4985	4985	0
505	20241015	103200	8785435	4985	4985	4985	4985	0
506	20241015	103100	8785435	4985	4985	4985	4985	0
507	20241015	103000	8785435	4985	4985	4985	4985	0
508	20241015	102900	8785435	4985	4985	4985	4985	0
509	20241015	102800	8785435	4985	4985	4985	4985	0
510	20241015	102700	8785435	4985	4985	4985	4985	0
511	20241015	102600	8785435	4985	4985	4985	4985	0
512	20241015	102500	8785435	4985	4985	4985	4985	0
513	20241015	102400	8785435	4985	4985	4985	4985	0
514	20241015	102300	8785435	4985	4985	4985	4985	0
515	20241015	102200	8785435	4985	4985	4985	4985	0
516	20241015	102100	8785435	4985	4985	4985	4985	0
517	20241015	102000	8785435	4985	4985	4985	4985	0
518	20241015	101900	8785435	4985	4985	4985	4985	0
519	20241015	101800	8785435	4985	4985	4985	4985	0
520	20241015	101700	8785435	4985	4985	4985	4985	0
521	20241015	101600	8785435	4985	4985	4985	4985	2
522	20241015	101500	8775465	4985	4985	4985	4985	0
523	20241015	101400	8775465	4985	4985	4985	4985	0
524	20241015	101300	8775465	4985	4985	4985	4985	30
525	20241015	101200	8625915	4970	4970	4970	4970	70
526	20241015	101100	8278015	4975	4975	4975	4975	0
527	20241015	101000	8278015	4975	4975	4975	4975	0
528	20241015	100900	8278015	4975	4975	4975	4975	2
529	20241015	100800	8268065	4965	4965	4965	4965	0
530	20241015	100700	8268065	4965	4965	4965	4965	0
531	20241015	100600	8268065	4965	4965	4965	4965	50
532	20241015	100500	8019815	4965	4975	4975	4965	30
533	20241015	100400	7870795	4985	4985	4985	4985	1
534	20241015	100300	7865810	4985	4985	4985	4985	2
535	20241015	100200	7855840	4990	4990	4990	4990	0
536	20241015	100100	7855840	4990	4990	4990	4990	0
537	20241015	100000	7855840	4990	4990	4990	4990	0
538	20241015	095900	7855840	4990	4990	4990	4990	0
539	20241015	095800	7855840	4990	4990	4990	4990	0
540	20241015	095700	7855840	4990	4990	4990	4990	0
541	20241015	095600	7855840	4990	4990	4990	4990	0
542	20241015	095500	7855840	4990	4990	4990	4990	0
543	20241015	095400	7855840	4990	4990	4990	4990	0
544	20241015	095300	7855840	4990	4990	4990	4990	0
545	20241015	095200	7855840	4990	4990	4990	4990	804
546	20241015	095100	3843880	4995	4995	4995	4995	25
547	20241015	095000	3719005	4995	4995	4995	4995	0
548	20241015	094900	3719005	4995	4995	4995	4995	0
549	20241015	094800	3719005	4995	4995	4995	4995	0
550	20241015	094700	3719005	4995	4995	4995	4995	40
551	20241015	094600	3519205	5000	5000	5000	5000	0
552	20241015	094500	3519205	5000	5000	5000	5000	0
553	20241015	094400	3519205	5000	5000	5000	5000	10
554	20241015	094300	3469205	5000	5000	5000	5000	0
555	20241015	094200	3469205	5000	5000	5000	5000	3
556	20241015	094100	3454205	4995	4995	4995	4995	0
557	20241015	094000	3454205	4995	4995	4995	4995	5
558	20241015	093900	3429230	5000	5000	5000	5000	0
559	20241015	093800	3429230	5000	5000	5000	5000	0
560	20241015	093700	3429230	5000	5000	5000	5000	0
561	20241015	093600	3429230	5000	5000	5000	5000	470
562	20241015	093500	1079230	5000	5000	5000	5000	0
563	20241015	093400	1079230	5000	5000	5000	5000	0
564	20241015	093300	1079230	5000	5000	5000	5000	0
565	20241015	093200	1079230	5000	5000	5000	5000	0
566	20241015	093100	1079230	5000	5000	5000	5000	0
567	20241015	093000	1079230	5000	5000	5000	5000	0
568	20241015	092900	1079230	5000	5000	5000	5000	0
569	20241015	092800	1079230	5000	5000	5000	5000	0
570	20241015	092700	1079230	5000	5000	5000	5000	0
571	20241015	092600	1079230	5000	5000	5000	5000	0
572	20241015	092500	1079230	5000	5000	5000	5000	0
573	20241015	092400	1079230	5000	5000	5000	5000	0
574	20241015	092300	1079230	5000	5000	5000	5000	0
575	20241015	092200	1079230	5000	5000	5000	5000	0
576	20241015	092100	1079230	5000	5000	5000	5000	0
577	20241015	092000	1079230	5000	5000	5000	5000	5
578	20241015	091900	1054230	5030	5030	5030	5030	0
579	20241015	091800	1054230	5030	5030	5030	5030	0
580	20241015	091700	1054230	5030	5030	5030	5030	0
581	20241015	091600	1054230	5030	5030	5030	5030	0
582	20241015	091500	1054230	5030	5030	5030	5030	0
583	20241015	091400	1054230	5030	5030	5030	5030	0
584	20241015	091300	1054230	5030	5030	5030	5030	0
585	20241015	091200	1054230	5030	5030	5030	5030	0
586	20241015	091100	1054230	5030	5030	5030	5030	0
587	20241015	091000	1054230	5030	5030	5030	5030	7
588	20241015	090900	1019020	5000	5000	5000	5000	0
589	20241015	090800	1019020	5000	5000	5000	5000	0
590	20241015	090700	1019020	5000	5000	5000	5000	0
591	20241015	090600	1019020	5000	5000	5000	5000	0
592	20241015	090500	1019020	5000	5000	5000	5000	1
593	20241015	090400	1014020	4995	4995	4995	4995	0
594	20241015	090300	1014020	4995	4995	4995	4995	0
595	20241015	090200	1014020	4995	4995	4995	4995	0
596	20241015	090100	1014020	4995	4995	4995	4995	0
597	20241015	090000	1014020	4995	4995	5030	4995	203