KissMeData/003010/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184000	194747140	5030	5030	5030	5030	140
3	20241010	183900	194747140	5030	5030	5030	5030	0
4	20241010	183800	194747140	5030	5030	5030	5030	0
5	20241010	183700	194747140	5030	5030	5030	5030	0
6	20241010	183600	194747140	5030	5030	5030	5030	0
7	20241010	183500	194747140	5030	5030	5030	5030	0
8	20241010	183400	194747140	5030	5030	5030	5030	0
9	20241010	183300	194747140	5030	5030	5030	5030	0
10	20241010	183200	194747140	5030	5030	5030	5030	0
11	20241010	183100	194747140	5030	5030	5030	5030	0
12	20241010	183000	194747140	5030	5030	5030	5030	0
13	20241010	182900	194747140	5030	5030	5030	5030	0
14	20241010	182800	194747140	5030	5030	5030	5030	0
15	20241010	182700	194747140	5030	5030	5030	5030	0
16	20241010	182600	194747140	5030	5030	5030	5030	0
17	20241010	182500	194747140	5030	5030	5030	5030	0
18	20241010	182400	194747140	5030	5030	5030	5030	0
19	20241010	182300	194747140	5030	5030	5030	5030	0
20	20241010	182200	194747140	5030	5030	5030	5030	0
21	20241010	182100	194747140	5030	5030	5030	5030	0
22	20241010	182000	194747140	5030	5030	5030	5030	0
23	20241010	181900	194747140	5030	5030	5030	5030	0
24	20241010	181800	194747140	5030	5030	5030	5030	0
25	20241010	181700	194747140	5030	5030	5030	5030	0
26	20241010	181600	194747140	5030	5030	5030	5030	0
27	20241010	181500	194747140	5030	5030	5030	5030	0
28	20241010	181400	194747140	5030	5030	5030	5030	0
29	20241010	181300	194747140	5030	5030	5030	5030	0
30	20241010	181200	194747140	5030	5030	5030	5030	0
31	20241010	181100	194747140	5030	5030	5030	5030	0
32	20241010	181000	194747140	5030	5030	5030	5030	140
33	20241010	180900	194747140	5030	5030	5030	5030	0
34	20241010	180800	194747140	5030	5030	5030	5030	0
35	20241010	180700	194747140	5030	5030	5030	5030	0
36	20241010	180600	194747140	5030	5030	5030	5030	0
37	20241010	180500	194747140	5030	5030	5030	5030	0
38	20241010	180400	194747140	5030	5030	5030	5030	0
39	20241010	180300	194747140	5030	5030	5030	5030	0
40	20241010	180200	194747140	5030	5030	5030	5030	0
41	20241010	180100	194747140	5030	5030	5030	5030	0
42	20241010	180000	194747140	5030	5030	5030	5030	0
43	20241010	175900	194747140	5030	5030	5030	5030	0
44	20241010	175800	194747140	5030	5030	5030	5030	0
45	20241010	175700	194747140	5030	5030	5030	5030	0
46	20241010	175600	194747140	5030	5030	5030	5030	0
47	20241010	175500	194747140	5030	5030	5030	5030	0
48	20241010	175400	194747140	5030	5030	5030	5030	0
49	20241010	175300	194747140	5030	5030	5030	5030	0
50	20241010	175200	194747140	5030	5030	5030	5030	0
51	20241010	175100	194747140	5030	5030	5030	5030	0
52	20241010	175000	194747140	5030	5030	5030	5030	0
53	20241010	174900	194747140	5030	5030	5030	5030	0
54	20241010	174800	194747140	5030	5030	5030	5030	0
55	20241010	174700	194747140	5030	5030	5030	5030	0
56	20241010	174600	194747140	5030	5030	5030	5030	0
57	20241010	174500	194747140	5030	5030	5030	5030	0
58	20241010	174400	194747140	5030	5030	5030	5030	0
59	20241010	174300	194747140	5030	5030	5030	5030	0
60	20241010	174200	194747140	5030	5030	5030	5030	0
61	20241010	174100	194747140	5030	5030	5030	5030	0
62	20241010	174000	194747140	5030	5030	5030	5030	140
63	20241010	173900	194747140	5030	5030	5030	5030	0
64	20241010	173800	194747140	5030	5030	5030	5030	0
65	20241010	173700	194747140	5030	5030	5030	5030	0
66	20241010	173600	194747140	5030	5030	5030	5030	0
67	20241010	173500	194747140	5030	5030	5030	5030	0
68	20241010	173400	194747140	5030	5030	5030	5030	0
69	20241010	173300	194747140	5030	5030	5030	5030	0
70	20241010	173200	194747140	5030	5030	5030	5030	0
71	20241010	173100	194747140	5030	5030	5030	5030	0
72	20241010	173000	194747140	5030	5030	5030	5030	0
73	20241010	172900	194747140	5030	5030	5030	5030	0
74	20241010	172800	194747140	5030	5030	5030	5030	0
75	20241010	172700	194747140	5030	5030	5030	5030	0
76	20241010	172600	194747140	5030	5030	5030	5030	0
77	20241010	172500	194747140	5030	5030	5030	5030	0
78	20241010	172400	194747140	5030	5030	5030	5030	0
79	20241010	172300	194747140	5030	5030	5030	5030	0
80	20241010	172200	194747140	5030	5030	5030	5030	0
81	20241010	172100	194747140	5030	5030	5030	5030	0
82	20241010	172000	194747140	5030	5030	5030	5030	0
83	20241010	171900	194747140	5030	5030	5030	5030	0
84	20241010	171800	194747140	5030	5030	5030	5030	0
85	20241010	171700	194747140	5030	5030	5030	5030	0
86	20241010	171600	194747140	5030	5030	5030	5030	0
87	20241010	171500	194747140	5030	5030	5030	5030	0
88	20241010	171400	194747140	5030	5030	5030	5030	0
89	20241010	171300	194747140	5030	5030	5030	5030	0
90	20241010	171200	194747140	5030	5030	5030	5030	0
91	20241010	171100	194747140	5030	5030	5030	5030	0
92	20241010	171000	194747140	5030	5030	5030	5030	140
93	20241010	170900	194747140	5030	5030	5030	5030	0
94	20241010	170800	194747140	5030	5030	5030	5030	0
95	20241010	170700	194747140	5030	5030	5030	5030	0
96	20241010	170600	194747140	5030	5030	5030	5030	0
97	20241010	170500	194747140	5030	5030	5030	5030	0
98	20241010	170400	194747140	5030	5030	5030	5030	0
99	20241010	170300	194747140	5030	5030	5030	5030	0
100	20241010	170200	194747140	5030	5030	5030	5030	0
101	20241010	170100	194747140	5030	5030	5030	5030	0
102	20241010	170000	194747140	5030	5030	5030	5030	0
103	20241010	165900	194747140	5030	5030	5030	5030	0
104	20241010	165800	194747140	5030	5030	5030	5030	0
105	20241010	165700	194747140	5030	5030	5030	5030	0
106	20241010	165600	194747140	5030	5030	5030	5030	0
107	20241010	165500	194747140	5030	5030	5030	5030	0
108	20241010	165400	194747140	5030	5030	5030	5030	0
109	20241010	165300	194747140	5030	5030	5030	5030	0
110	20241010	165200	194747140	5030	5030	5030	5030	0
111	20241010	165100	194747140	5030	5030	5030	5030	0
112	20241010	165000	194747140	5030	5030	5030	5030	0
113	20241010	164900	194747140	5030	5030	5030	5030	0
114	20241010	164800	194747140	5030	5030	5030	5030	0
115	20241010	164700	194747140	5030	5030	5030	5030	0
116	20241010	164600	194747140	5030	5030	5030	5030	0
117	20241010	164500	194747140	5030	5030	5030	5030	0
118	20241010	164400	194747140	5030	5030	5030	5030	0
119	20241010	164300	194747140	5030	5030	5030	5030	0
120	20241010	164200	194747140	5030	5030	5030	5030	0
121	20241010	164100	194747140	5030	5030	5030	5030	0
122	20241010	164000	194747140	5030	5030	5030	5030	140
123	20241010	163900	194747140	5030	5030	5030	5030	0
124	20241010	163800	194747140	5030	5030	5030	5030	0
125	20241010	163700	194747140	5030	5030	5030	5030	0
126	20241010	163600	194747140	5030	5030	5030	5030	0
127	20241010	163500	194747140	5030	5030	5030	5030	0
128	20241010	163400	194747140	5030	5030	5030	5030	0
129	20241010	163300	194747140	5030	5030	5030	5030	0
130	20241010	163200	194747140	5030	5030	5030	5030	0
131	20241010	163100	194747140	5030	5030	5030	5030	0
132	20241010	163000	194747140	5030	5030	5030	5030	0
133	20241010	162900	194747140	5030	5030	5030	5030	0
134	20241010	162800	194747140	5030	5030	5030	5030	0
135	20241010	162700	194747140	5030	5030	5030	5030	0
136	20241010	162600	194747140	5030	5030	5030	5030	0
137	20241010	162500	194747140	5030	5030	5030	5030	0
138	20241010	162400	194747140	5030	5030	5030	5030	0
139	20241010	162300	194747140	5030	5030	5030	5030	0
140	20241010	162200	194747140	5030	5030	5030	5030	0
141	20241010	162100	194747140	5030	5030	5030	5030	0
142	20241010	162000	194747140	5030	5030	5030	5030	0
143	20241010	161900	194747140	5030	5030	5030	5030	0
144	20241010	161800	194747140	5030	5030	5030	5030	0
145	20241010	161700	194747140	5030	5030	5030	5030	0
146	20241010	161600	194747140	5030	5030	5030	5030	0
147	20241010	161500	194747140	5030	5030	5030	5030	0
148	20241010	161400	194747140	5030	5030	5030	5030	0
149	20241010	161300	194747140	5030	5030	5030	5030	0
150	20241010	161200	194747140	5030	5030	5030	5030	0
151	20241010	161100	194747140	5030	5030	5030	5030	0
152	20241010	161000	194747140	5030	5030	5030	5030	140
153	20241010	160900	194747140	5030	5030	5030	5030	0
154	20241010	160800	194747140	5030	5030	5030	5030	0
155	20241010	160700	194747140	5030	5030	5030	5030	0
156	20241010	160600	194747140	5030	5030	5030	5030	0
157	20241010	160500	194747140	5030	5030	5030	5030	0
158	20241010	160400	194747140	5030	5030	5030	5030	0
159	20241010	160300	194747140	5030	5030	5030	5030	0
160	20241010	160200	194747140	5030	5030	5030	5030	0
161	20241010	160100	194747140	5030	5030	5030	5030	0
162	20241010	160000	194747140	5030	5030	5030	5030	0
163	20241010	155900	194747140	5030	5030	5030	5030	0
164	20241010	155800	194747140	5030	5030	5030	5030	0
165	20241010	155700	194747140	5030	5030	5030	5030	0
166	20241010	155600	194747140	5030	5030	5030	5030	0
167	20241010	155500	194747140	5030	5030	5030	5030	0
168	20241010	155400	194747140	5030	5030	5030	5030	0
169	20241010	155300	194747140	5030	5030	5030	5030	0
170	20241010	155200	194747140	5030	5030	5030	5030	0
171	20241010	155100	194747140	5030	5030	5030	5030	0
172	20241010	155000	194747140	5030	5030	5030	5030	0
173	20241010	154900	194747140	5030	5030	5030	5030	0
174	20241010	154800	194747140	5030	5030	5030	5030	0
175	20241010	154700	194747140	5030	5030	5030	5030	0
176	20241010	154600	194747140	5030	5030	5030	5030	0
177	20241010	154500	194747140	5030	5030	5030	5030	0
178	20241010	154400	194747140	5030	5030	5030	5030	0
179	20241010	154300	194747140	5030	5030	5030	5030	0
180	20241010	154200	194747140	5030	5030	5030	5030	0
181	20241010	154100	194747140	5030	5030	5030	5030	0
182	20241010	154000	194747140	5030	5030	5030	5030	140
183	20241010	153900	194747140	5030	5030	5030	5030	0
184	20241010	153800	194747140	5030	5030	5030	5030	0
185	20241010	153700	194747140	5030	5030	5030	5030	0
186	20241010	153600	194747140	5030	5030	5030	5030	0
187	20241010	153500	194747140	5030	5030	5030	5030	0
188	20241010	153400	194747140	5030	5030	5030	5030	0
189	20241010	153300	194747140	5030	5030	5030	5030	0
190	20241010	153200	194747140	5030	5030	5030	5030	0
191	20241010	153100	194747140	5030	5030	5030	5030	0
192	20241010	153000	194747140	5030	5030	5030	5030	140
193	20241010	152900	194042940	5040	5040	5040	5040	0
194	20241010	152800	194042940	5040	5040	5040	5040	0
195	20241010	152700	194042940	5040	5040	5040	5040	0
196	20241010	152600	194042940	5040	5040	5040	5040	0
197	20241010	152500	194042940	5040	5040	5040	5040	0
198	20241010	152400	194042940	5040	5040	5040	5040	0
199	20241010	152300	194042940	5040	5040	5040	5040	0
200	20241010	152200	194042940	5040	5040	5040	5040	0
201	20241010	152100	194042940	5040	5040	5040	5040	0
202	20241010	152000	194042940	5040	5040	5040	5040	0
203	20241010	151900	194042940	5040	5040	5040	5040	1
204	20241010	151800	194037900	5040	5040	5040	5040	1
205	20241010	151700	194032860	5020	5020	5020	5020	0
206	20241010	151600	194032860	5020	5020	5020	5020	76
207	20241010	151500	193651340	5030	5030	5030	5030	401
208	20241010	151400	191634310	5020	5020	5020	5020	219
209	20241010	151300	190534930	5030	5030	5030	5030	1
210	20241010	151200	190529900	5020	5020	5020	5020	1
211	20241010	151100	190524880	5030	5030	5030	5030	0
212	20241010	151000	190524880	5030	5030	5030	5030	0
213	20241010	150900	190524880	5030	5020	5030	5020	3
214	20241010	150800	190509810	5030	5030	5030	5030	0
215	20241010	150700	190509810	5030	5030	5030	5030	0
216	20241010	150600	190509810	5030	5030	5030	5030	0
217	20241010	150500	190509810	5030	5030	5030	5030	101
218	20241010	150400	190001780	5030	5030	5030	5030	0
219	20241010	150300	190001780	5030	5030	5030	5030	10
220	20241010	150200	189951480	5030	5030	5030	5030	0
221	20241010	150100	189951480	5030	5030	5030	5030	0
222	20241010	150000	189951480	5030	5030	5030	5030	1
223	20241010	145900	189946450	5030	5030	5030	5030	5
224	20241010	145800	189921300	5020	5020	5020	5020	0
225	20241010	145700	189921300	5020	5020	5020	5020	0
226	20241010	145600	189921300	5020	5020	5020	5020	0
227	20241010	145500	189921300	5020	5020	5020	5020	1
228	20241010	145400	189916280	5030	5030	5030	5030	0
229	20241010	145300	189916280	5030	5030	5030	5030	0
230	20241010	145200	189916280	5030	5030	5030	5030	0
231	20241010	145100	189916280	5030	5030	5030	5030	0
232	20241010	145000	189916280	5030	5030	5030	5030	40
233	20241010	144900	189715080	5040	5040	5040	5040	1
234	20241010	144800	189710040	5040	5040	5040	5040	0
235	20241010	144700	189710040	5040	5040	5040	5040	10
236	20241010	144600	189659640	5040	5040	5040	5040	0
237	20241010	144500	189659640	5040	5040	5040	5040	6
238	20241010	144400	189629400	5040	5040	5040	5040	0
239	20241010	144300	189629400	5040	5040	5040	5040	0
240	20241010	144200	189629400	5040	5030	5040	5030	1197
241	20241010	144100	183596730	5030	5030	5030	5030	0
242	20241010	144000	183596730	5030	5030	5030	5030	0
243	20241010	143900	183596730	5030	5030	5030	5030	0
244	20241010	143800	183596730	5030	5030	5030	5030	0
245	20241010	143700	183596730	5030	5030	5030	5030	411
246	20241010	143600	181529400	5030	5020	5030	5020	230
247	20241010	143500	180372800	5030	5030	5030	5030	181
248	20241010	143400	179462370	5030	5030	5030	5030	301
249	20241010	143300	177948340	5030	5030	5030	5030	0
250	20241010	143200	177948340	5030	5030	5030	5030	60
251	20241010	143100	177646540	5030	5020	5030	5020	428
252	20241010	143000	175495830	5020	5020	5020	5020	20
253	20241010	142900	175395430	5030	5030	5030	5030	0
254	20241010	142800	175395430	5030	5030	5030	5030	0
255	20241010	142700	175395430	5030	5030	5030	5030	0
256	20241010	142600	175395430	5030	5030	5030	5030	432
257	20241010	142500	173222470	5030	5030	5030	5030	1
258	20241010	142400	173217440	5040	5040	5040	5040	0
259	20241010	142300	173217440	5040	5040	5040	5040	0
260	20241010	142200	173217440	5040	5040	5040	5040	0
261	20241010	142100	173217440	5040	5040	5040	5040	0
262	20241010	142000	173217440	5040	5040	5040	5040	0
263	20241010	141900	173217440	5040	5020	5040	5020	237
264	20241010	141800	172023900	5020	5020	5020	5020	4
265	20241010	141700	172003820	5030	5030	5030	5030	0
266	20241010	141600	172003820	5030	5030	5030	5030	0
267	20241010	141500	172003820	5030	5030	5030	5030	40
268	20241010	141400	171802620	5030	5030	5030	5030	3
269	20241010	141300	171787530	5030	5030	5030	5030	151
270	20241010	141200	171028000	5030	5030	5030	5030	0
271	20241010	141100	171028000	5030	5020	5030	5020	411
272	20241010	141000	168960680	5020	5020	5020	5020	0
273	20241010	140900	168960680	5020	5020	5020	5020	27
274	20241010	140800	168825140	5020	5020	5020	5020	0
275	20241010	140700	168825140	5020	5020	5020	5020	0
276	20241010	140600	168825140	5020	5020	5020	5020	0
277	20241010	140500	168825140	5020	5020	5020	5020	0
278	20241010	140400	168825140	5020	5020	5020	5020	0
279	20241010	140300	168825140	5020	5020	5020	5020	0
280	20241010	140200	168825140	5020	5020	5020	5020	0
281	20241010	140100	168825140	5020	5020	5020	5020	26
282	20241010	140000	168694620	5030	5030	5030	5030	0
283	20241010	135900	168694620	5030	5030	5030	5030	0
284	20241010	135800	168694620	5030	5030	5030	5030	0
285	20241010	135700	168694620	5030	5030	5030	5030	0
286	20241010	135600	168694620	5030	5030	5030	5030	0
287	20241010	135500	168694620	5030	5030	5030	5030	0
288	20241010	135400	168694620	5030	5030	5030	5030	0
289	20241010	135300	168694620	5030	5030	5030	5030	100
290	20241010	135200	168191620	5030	5030	5030	5030	0
291	20241010	135100	168191620	5030	5030	5030	5030	0
292	20241010	135000	168191620	5030	5030	5030	5030	10
293	20241010	134900	168141320	5030	5030	5030	5030	0
294	20241010	134800	168141320	5030	5030	5030	5030	139
295	20241010	134700	167442150	5030	5030	5030	5030	0
296	20241010	134600	167442150	5030	5030	5030	5030	0
297	20241010	134500	167442150	5030	5030	5030	5030	0
298	20241010	134400	167442150	5030	5030	5030	5030	2524
299	20241010	134300	154746430	5030	5030	5030	5030	0
300	20241010	134200	154746430	5030	5030	5030	5030	0
301	20241010	134100	154746430	5030	5030	5030	5030	365
302	20241010	134000	152910480	5030	5030	5030	5030	0
303	20241010	133900	152910480	5030	5030	5030	5030	0
304	20241010	133800	152910480	5030	5030	5030	5030	3
305	20241010	133700	152895390	5020	5020	5020	5020	0
306	20241010	133600	152895390	5020	5020	5020	5020	0
307	20241010	133500	152895390	5020	5020	5020	5020	0
308	20241010	133400	152895390	5020	5020	5020	5020	0
309	20241010	133300	152895390	5020	5020	5020	5020	0
310	20241010	133200	152895390	5020	5020	5020	5020	125
311	20241010	133100	152267890	5030	5030	5030	5030	0
312	20241010	133000	152267890	5030	5030	5030	5030	0
313	20241010	132900	152267890	5030	5030	5030	5030	0
314	20241010	132800	152267890	5030	5030	5030	5030	0
315	20241010	132700	152267890	5030	5030	5030	5030	8
316	20241010	132600	152227650	5020	5020	5020	5020	0
317	20241010	132500	152227650	5020	5020	5020	5020	0
318	20241010	132400	152227650	5020	5020	5020	5020	26
319	20241010	132300	152097130	5020	5020	5020	5020	0
320	20241010	132200	152097130	5020	5020	5020	5020	0
321	20241010	132100	152097130	5020	5020	5020	5020	50
322	20241010	132000	151846130	5020	5020	5020	5020	0
323	20241010	131900	151846130	5020	5020	5020	5020	0
324	20241010	131800	151846130	5020	5020	5020	5020	0
325	20241010	131700	151846130	5020	5020	5020	5020	0
326	20241010	131600	151846130	5020	5020	5020	5020	0
327	20241010	131500	151846130	5020	5020	5020	5020	0
328	20241010	131400	151846130	5020	5020	5020	5020	0
329	20241010	131300	151846130	5020	5020	5020	5020	0
330	20241010	131200	151846130	5020	5020	5020	5020	0
331	20241010	131100	151846130	5020	5020	5020	5020	29
332	20241010	131000	151700550	5020	5020	5020	5020	184
333	20241010	130900	150776870	5020	5020	5020	5020	0
334	20241010	130800	150776870	5020	5020	5020	5020	0
335	20241010	130700	150776870	5020	5020	5020	5020	0
336	20241010	130600	150776870	5020	5020	5020	5020	0
337	20241010	130500	150776870	5020	5020	5020	5020	0
338	20241010	130400	150776870	5020	5020	5020	5020	0
339	20241010	130300	150776870	5020	5020	5020	5020	200
340	20241010	130200	149772870	5020	5020	5020	5020	22
341	20241010	130100	149662430	5020	5020	5020	5020	0
342	20241010	130000	149662430	5020	5020	5020	5020	50
343	20241010	125900	149411430	5030	5030	5030	5030	0
344	20241010	125800	149411430	5030	5030	5030	5030	0
345	20241010	125700	149411430	5030	5030	5030	5030	299
346	20241010	125600	147907460	5030	5030	5030	5030	0
347	20241010	125500	147907460	5030	5030	5030	5030	0
348	20241010	125400	147907460	5030	5030	5030	5030	0
349	20241010	125300	147907460	5030	5030	5030	5030	0
350	20241010	125200	147907460	5030	5030	5030	5030	179
351	20241010	125100	147007090	5030	5030	5030	5030	51
352	20241010	125000	146750560	5030	5030	5030	5030	0
353	20241010	124900	146750560	5030	5030	5030	5030	0
354	20241010	124800	146750560	5030	5030	5030	5030	0
355	20241010	124700	146750560	5030	5030	5030	5030	0
356	20241010	124600	146750560	5030	5030	5030	5030	0
357	20241010	124500	146750560	5030	5030	5030	5030	0
358	20241010	124400	146750560	5030	5030	5030	5030	20
359	20241010	124300	146649960	5030	5030	5030	5030	0
360	20241010	124200	146649960	5030	5030	5030	5030	0
361	20241010	124100	146649960	5030	5020	5030	5020	1466
362	20241010	124000	139275990	5030	5030	5030	5030	0
363	20241010	123900	139275990	5030	5030	5030	5030	0
364	20241010	123800	139275990	5030	5030	5030	5030	0
365	20241010	123700	139275990	5030	5030	5030	5030	1
366	20241010	123600	139270960	5030	5010	5030	5010	83
367	20241010	123500	138855110	5010	5010	5010	5010	0
368	20241010	123400	138855110	5010	5010	5010	5010	0
369	20241010	123300	138855110	5010	5010	5010	5010	0
370	20241010	123200	138855110	5010	5010	5010	5010	20
371	20241010	123100	138754910	5020	5020	5020	5020	5
372	20241010	123000	138729810	5020	5020	5020	5020	0
373	20241010	122900	138729810	5020	5020	5020	5020	9
374	20241010	122800	138684630	5020	5020	5020	5020	0
375	20241010	122700	138684630	5020	5020	5020	5020	298
376	20241010	122600	137188670	5020	5020	5020	5020	0
377	20241010	122500	137188670	5020	5020	5020	5020	0
378	20241010	122400	137188670	5020	5020	5020	5020	0
379	20241010	122300	137188670	5020	5020	5020	5020	0
380	20241010	122200	137188670	5020	5020	5020	5020	1
381	20241010	122100	137183650	5010	5010	5010	5010	0
382	20241010	122000	137183650	5010	5010	5010	5010	56
383	20241010	121900	136903090	5010	5010	5010	5010	0
384	20241010	121800	136903090	5010	5010	5010	5010	0
385	20241010	121700	136903090	5010	5010	5010	5010	0
386	20241010	121600	136903090	5010	5010	5010	5010	0
387	20241010	121500	136903090	5010	5010	5010	5010	0
388	20241010	121400	136903090	5010	5010	5010	5010	0
389	20241010	121300	136903090	5010	5010	5010	5010	585
390	20241010	121200	133972240	5000	5000	5000	5000	0
391	20241010	121100	133972240	5000	5000	5000	5000	0
392	20241010	121000	133972240	5000	5000	5000	5000	0
393	20241010	120900	133972240	5000	5000	5000	5000	0
394	20241010	120800	133972240	5000	5000	5000	5000	1200
395	20241010	120700	127972240	5000	5000	5000	5000	1
396	20241010	120600	127967240	5000	5000	5000	5000	0
397	20241010	120500	127967240	5000	5000	5000	5000	1
398	20241010	120400	127962240	5010	5010	5010	5010	0
399	20241010	120300	127962240	5010	5010	5010	5010	0
400	20241010	120200	127962240	5010	5010	5010	5010	0
401	20241010	120100	127962240	5010	5010	5010	5010	0
402	20241010	120000	127962240	5010	5010	5010	5010	0
403	20241010	115900	127962240	5010	5010	5010	5010	0
404	20241010	115800	127962240	5010	5010	5010	5010	0
405	20241010	115700	127962240	5010	5010	5010	5010	1
406	20241010	115600	127957230	5000	5000	5000	5000	0
407	20241010	115500	127957230	5000	5000	5000	5000	0
408	20241010	115400	127957230	5000	5000	5000	5000	0
409	20241010	115300	127957230	5000	5000	5000	5000	0
410	20241010	115200	127957230	5000	5000	5000	5000	0
411	20241010	115100	127957230	5000	5000	5000	5000	0
412	20241010	115000	127957230	5000	5000	5000	5000	0
413	20241010	114900	127957230	5000	5000	5000	5000	0
414	20241010	114800	127957230	5000	5000	5000	5000	0
415	20241010	114700	127957230	5000	5000	5000	5000	0
416	20241010	114600	127957230	5000	5000	5000	5000	0
417	20241010	114500	127957230	5000	5000	5000	5000	0
418	20241010	114400	127957230	5000	5000	5000	5000	0
419	20241010	114300	127957230	5000	5000	5000	5000	1
420	20241010	114200	127952230	5010	5010	5010	5010	10
421	20241010	114100	127902130	5000	5000	5000	5000	0
422	20241010	114000	127902130	5000	5000	5000	5000	211
423	20241010	113900	126847130	5000	5000	5000	5000	5
424	20241010	113800	126822130	5010	5010	5010	5010	54
425	20241010	113700	126551590	5010	5010	5010	5010	0
426	20241010	113600	126551590	5010	5010	5010	5010	0
427	20241010	113500	126551590	5010	5010	5010	5010	0
428	20241010	113400	126551590	5010	5010	5010	5010	0
429	20241010	113300	126551590	5010	5010	5010	5010	0
430	20241010	113200	126551590	5010	5010	5010	5010	0
431	20241010	113100	126551590	5010	5010	5010	5010	2
432	20241010	113000	126541570	5010	5010	5010	5010	0
433	20241010	112900	126541570	5010	5010	5010	5010	0
434	20241010	112800	126541570	5010	5010	5010	5010	0
435	20241010	112700	126541570	5010	5010	5010	5010	0
436	20241010	112600	126541570	5010	5010	5010	5010	100
437	20241010	112500	126040570	5010	5010	5010	5010	500
438	20241010	112400	123535570	5000	5000	5000	5000	0
439	20241010	112300	123535570	5000	5000	5000	5000	0
440	20241010	112200	123535570	5000	5000	5000	5000	0
441	20241010	112100	123535570	5000	5000	5000	5000	0
442	20241010	112000	123535570	5000	5000	5000	5000	0
443	20241010	111900	123535570	5000	5000	5000	5000	0
444	20241010	111800	123535570	5000	5000	5000	5000	0
445	20241010	111700	123535570	5000	5000	5000	5000	0
446	20241010	111600	123535570	5000	5000	5000	5000	0
447	20241010	111500	123535570	5000	5000	5000	5000	600
448	20241010	111400	120535570	5000	5000	5000	5000	0
449	20241010	111300	120535570	5000	5000	5000	5000	0
450	20241010	111200	120535570	5000	5000	5000	5000	0
451	20241010	111100	120535570	5000	5000	5000	5000	0
452	20241010	111000	120535570	5000	5000	5000	5000	0
453	20241010	110900	120535570	5000	5000	5000	5000	0
454	20241010	110800	120535570	5000	5000	5000	5000	0
455	20241010	110700	120535570	5000	5000	5000	5000	0
456	20241010	110600	120535570	5000	5000	5000	5000	34
457	20241010	110500	120365570	5000	5000	5000	5000	0
458	20241010	110400	120365570	5000	5000	5000	5000	828
459	20241010	110300	116225570	5010	5010	5010	5010	0
460	20241010	110200	116225570	5010	5010	5010	5010	1
461	20241010	110100	116220560	5010	5010	5010	5010	0
462	20241010	110000	116220560	5010	5010	5010	5010	0
463	20241010	105900	116220560	5010	5010	5010	5010	0
464	20241010	105800	116220560	5010	5010	5010	5010	0
465	20241010	105700	116220560	5010	5010	5010	5010	3
466	20241010	105600	116205530	5010	5010	5010	5010	1
467	20241010	105500	116200520	5010	5010	5010	5010	0
468	20241010	105400	116200520	5010	5010	5010	5010	0
469	20241010	105300	116200520	5010	5010	5010	5010	400
470	20241010	105200	114196520	5000	5000	5000	5000	0
471	20241010	105100	114196520	5000	5000	5000	5000	62
472	20241010	105000	113886520	5010	5010	5010	5010	0
473	20241010	104900	113886520	5010	5010	5010	5010	0
474	20241010	104800	113886520	5010	5010	5010	5010	0
475	20241010	104700	113886520	5010	5010	5010	5010	0
476	20241010	104600	113886520	5010	5010	5010	5010	0
477	20241010	104500	113886520	5010	5010	5010	5010	0
478	20241010	104400	113886520	5010	5010	5010	5010	50
479	20241010	104300	113636020	5010	5000	5010	5000	132
480	20241010	104200	112975930	5000	4995	5000	4995	246
481	20241010	104100	111746545	5000	5000	5000	5000	154
482	20241010	104000	110976545	5000	5000	5000	5000	0
483	20241010	103900	110976545	5000	5000	5000	5000	0
484	20241010	103800	110976545	5000	5000	5000	5000	448
485	20241010	103700	108736545	5000	5000	5000	5000	501
486	20241010	103600	106231545	5000	5000	5000	5000	254
487	20241010	103500	104961545	5000	5000	5000	5000	0
488	20241010	103400	104961545	5000	5000	5000	5000	1300
489	20241010	103300	98461545	5010	5000	5010	5000	306
490	20241010	103200	96930015	5010	5010	5010	5010	142
491	20241010	103100	96218595	5010	5010	5010	5010	500
492	20241010	103000	93713595	5010	5010	5010	5010	678
493	20241010	102900	90316815	5010	5010	5010	5010	722
494	20241010	102800	86699595	5010	5010	5010	5010	403
495	20241010	102700	84680565	5030	5030	5030	5030	0
496	20241010	102600	84680565	5030	5030	5030	5030	2
497	20241010	102500	84670505	5010	5010	5010	5010	0
498	20241010	102400	84670505	5010	5010	5010	5010	0
499	20241010	102300	84670505	5010	5010	5010	5010	0
500	20241010	102200	84670505	5010	5010	5010	5010	0
501	20241010	102100	84670505	5010	5010	5010	5010	0
502	20241010	102000	84670505	5010	5010	5010	5010	0
503	20241010	101900	84670505	5010	5010	5010	5010	60
504	20241010	101800	84369905	5020	5020	5020	5020	167
505	20241010	101700	83531565	5010	5010	5010	5010	0
506	20241010	101600	83531565	5010	5010	5010	5010	20
507	20241010	101500	83431365	5010	5010	5010	5010	0
508	20241010	101400	83431365	5010	5010	5010	5010	91
509	20241010	101300	82975455	5010	5010	5010	5010	0
510	20241010	101200	82975455	5010	5010	5010	5010	0
511	20241010	101100	82975455	5010	5010	5010	5010	195
512	20241010	101000	81998505	5010	5010	5010	5010	0
513	20241010	100900	81998505	5010	5010	5010	5010	0
514	20241010	100800	81998505	5010	5010	5010	5010	0
515	20241010	100700	81998505	5010	5010	5010	5010	0
516	20241010	100600	81998505	5010	5010	5010	5010	1
517	20241010	100500	81993495	5000	5000	5000	5000	0
518	20241010	100400	81993495	5000	5000	5000	5000	0
519	20241010	100300	81993495	5000	5000	5000	5000	0
520	20241010	100200	81993495	5000	5000	5000	5000	9
521	20241010	100100	81948495	5000	5000	5000	5000	0
522	20241010	100000	81948495	5000	5000	5000	5000	81
523	20241010	095900	81543495	5010	5010	5010	5010	5
524	20241010	095800	81518445	5010	5010	5010	5010	245
525	20241010	095700	80290995	5010	5010	5010	5010	0
526	20241010	095600	80290995	5010	5010	5010	5010	40
527	20241010	095500	80090595	5020	5020	5020	5020	0
528	20241010	095400	80090595	5020	5020	5020	5020	0
529	20241010	095300	80090595	5020	5020	5020	5020	0
530	20241010	095200	80090595	5020	5020	5020	5020	1
531	20241010	095100	80085575	5010	5010	5010	5010	0
532	20241010	095000	80085575	5010	5010	5010	5010	0
533	20241010	094900	80085575	5010	5010	5010	5010	0
534	20241010	094800	80085575	5010	5010	5010	5010	0
535	20241010	094700	80085575	5010	5010	5010	5010	20
536	20241010	094600	79985375	5000	5000	5000	5000	0
537	20241010	094500	79985375	5000	5000	5000	5000	0
538	20241010	094400	79985375	5000	5000	5000	5000	0
539	20241010	094300	79985375	5000	5000	5000	5000	113
540	20241010	094200	79420375	5010	5010	5010	5010	1
541	20241010	094100	79415365	5030	5030	5030	5030	0
542	20241010	094000	79415365	5030	5000	5030	4995	1996
543	20241010	093900	69442650	5030	5030	5030	5030	0
544	20241010	093800	69442650	5030	5030	5030	5030	0
545	20241010	093700	69442650	5030	5030	5030	5030	0
546	20241010	093600	69442650	5030	5030	5030	5030	0
547	20241010	093500	69442650	5030	5030	5030	5030	6
548	20241010	093400	69412470	5030	5030	5030	5030	1
549	20241010	093300	69407440	5000	5010	5010	5000	1659
550	20241010	093200	61107410	5010	5020	5020	5010	1750
551	20241010	093100	52336410	5040	5040	5040	5040	0
552	20241010	093000	52336410	5040	5030	5040	5030	1992
553	20241010	092900	42297130	5030	5030	5030	5030	0
554	20241010	092800	42297130	5030	5030	5030	5030	0
555	20241010	092700	42297130	5030	5030	5030	5030	107
556	20241010	092600	41758920	5030	5030	5030	5030	1
557	20241010	092500	41753890	5020	5020	5020	5020	111
558	20241010	092400	41196670	5020	5020	5030	5020	1087
559	20241010	092300	35738930	5020	5020	5020	5020	20
560	20241010	092200	35638530	5020	5020	5020	5020	0
561	20241010	092100	35638530	5020	5020	5020	5020	0
562	20241010	092000	35638530	5020	5020	5020	5020	0
563	20241010	091900	35638530	5020	5020	5020	5020	0
564	20241010	091800	35638530	5020	5040	5040	5020	61
565	20241010	091700	35332270	5040	5030	5040	5030	319
566	20241010	091600	33727690	5030	5020	5030	5020	21
567	20241010	091500	33622260	5020	5040	5040	5020	560
568	20241010	091400	30810860	5030	5040	5040	5030	319
569	20241010	091300	29205350	5040	5050	5050	5040	41
570	20241010	091200	28998700	5050	5050	5050	5050	0
571	20241010	091100	28998700	5050	5050	5050	5050	180
572	20241010	091000	28089700	5040	5030	5040	5030	2687
573	20241010	090900	14563140	5030	5010	5030	5010	499
574	20241010	090800	12060170	5030	5030	5030	5030	51
575	20241010	090700	11803640	5010	5010	5010	5010	523
576	20241010	090600	9183410	5010	5010	5010	5010	0
577	20241010	090500	9183410	5010	5020	5020	5010	1000
578	20241010	090400	4170390	5030	5030	5030	5030	0
579	20241010	090300	4170390	5030	5030	5030	5030	1
580	20241010	090200	4165360	5020	5020	5030	5020	4
581	20241010	090100	4145270	5020	5010	5020	5010	309
582	20241010	090000	2595180	5010	5010	5010	5010	518