KissMeData/043370/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	192500	130183020	10010	10010	10010	10010	139
3	20241104	192400	130183020	10010	10010	10010	10010	0
4	20241104	192300	130183020	10010	10010	10010	10010	0
5	20241104	192200	130183020	10010	10010	10010	10010	0
6	20241104	192100	130183020	10010	10010	10010	10010	0
7	20241104	192000	130183020	10010	10010	10010	10010	0
8	20241104	191900	130183020	10010	10010	10010	10010	0
9	20241104	191800	130183020	10010	10010	10010	10010	0
10	20241104	191700	130183020	10010	10010	10010	10010	0
11	20241104	191600	130183020	10010	10010	10010	10010	0
12	20241104	191500	130183020	10010	10010	10010	10010	0
13	20241104	191400	130183020	10010	10010	10010	10010	0
14	20241104	191300	130183020	10010	10010	10010	10010	0
15	20241104	191200	130183020	10010	10010	10010	10010	0
16	20241104	191100	130183020	10010	10010	10010	10010	0
17	20241104	191000	130183020	10010	10010	10010	10010	0
18	20241104	190900	130183020	10010	10010	10010	10010	0
19	20241104	190800	130183020	10010	10010	10010	10010	0
20	20241104	190700	130183020	10010	10010	10010	10010	0
21	20241104	190600	130183020	10010	10010	10010	10010	0
22	20241104	190500	130183020	10010	10010	10010	10010	0
23	20241104	190400	130183020	10010	10010	10010	10010	0
24	20241104	190300	130183020	10010	10010	10010	10010	0
25	20241104	190200	130183020	10010	10010	10010	10010	0
26	20241104	190100	130183020	10010	10010	10010	10010	0
27	20241104	190000	130183020	10010	10010	10010	10010	0
28	20241104	185900	130183020	10010	10010	10010	10010	0
29	20241104	185800	130183020	10010	10010	10010	10010	0
30	20241104	185700	130183020	10010	10010	10010	10010	0
31	20241104	185600	130183020	10010	10010	10010	10010	0
32	20241104	185500	130183020	10010	10010	10010	10010	139
33	20241104	185400	130183020	10010	10010	10010	10010	0
34	20241104	185300	130183020	10010	10010	10010	10010	0
35	20241104	185200	130183020	10010	10010	10010	10010	0
36	20241104	185100	130183020	10010	10010	10010	10010	0
37	20241104	185000	130183020	10010	10010	10010	10010	0
38	20241104	184900	130183020	10010	10010	10010	10010	0
39	20241104	184800	130183020	10010	10010	10010	10010	0
40	20241104	184700	130183020	10010	10010	10010	10010	0
41	20241104	184600	130183020	10010	10010	10010	10010	0
42	20241104	184500	130183020	10010	10010	10010	10010	0
43	20241104	184400	130183020	10010	10010	10010	10010	0
44	20241104	184300	130183020	10010	10010	10010	10010	0
45	20241104	184200	130183020	10010	10010	10010	10010	0
46	20241104	184100	130183020	10010	10010	10010	10010	0
47	20241104	184000	130183020	10010	10010	10010	10010	0
48	20241104	183900	130183020	10010	10010	10010	10010	0
49	20241104	183800	130183020	10010	10010	10010	10010	0
50	20241104	183700	130183020	10010	10010	10010	10010	0
51	20241104	183600	130183020	10010	10010	10010	10010	0
52	20241104	183500	130183020	10010	10010	10010	10010	0
53	20241104	183400	130183020	10010	10010	10010	10010	0
54	20241104	183300	130183020	10010	10010	10010	10010	0
55	20241104	183200	130183020	10010	10010	10010	10010	0
56	20241104	183100	130183020	10010	10010	10010	10010	0
57	20241104	183000	130183020	10010	10010	10010	10010	0
58	20241104	182900	130183020	10010	10010	10010	10010	0
59	20241104	182800	130183020	10010	10010	10010	10010	0
60	20241104	182700	130183020	10010	10010	10010	10010	0
61	20241104	182600	130183020	10010	10010	10010	10010	0
62	20241104	182500	130183020	10010	10010	10010	10010	139
63	20241104	182400	130183020	10010	10010	10010	10010	0
64	20241104	182300	130183020	10010	10010	10010	10010	0
65	20241104	182200	130183020	10010	10010	10010	10010	0
66	20241104	182100	130183020	10010	10010	10010	10010	0
67	20241104	182000	130183020	10010	10010	10010	10010	0
68	20241104	181900	130183020	10010	10010	10010	10010	0
69	20241104	181800	130183020	10010	10010	10010	10010	0
70	20241104	181700	130183020	10010	10010	10010	10010	0
71	20241104	181600	130183020	10010	10010	10010	10010	0
72	20241104	181500	130183020	10010	10010	10010	10010	0
73	20241104	181400	130183020	10010	10010	10010	10010	0
74	20241104	181300	130183020	10010	10010	10010	10010	0
75	20241104	181200	130183020	10010	10010	10010	10010	0
76	20241104	181100	130183020	10010	10010	10010	10010	0
77	20241104	181000	130183020	10010	10010	10010	10010	0
78	20241104	180900	130183020	10010	10010	10010	10010	0
79	20241104	180800	130183020	10010	10010	10010	10010	0
80	20241104	180700	130183020	10010	10010	10010	10010	0
81	20241104	180600	130183020	10010	10010	10010	10010	0
82	20241104	180500	130183020	10010	10010	10010	10010	0
83	20241104	180400	130183020	10010	10010	10010	10010	0
84	20241104	180300	130183020	10010	10010	10010	10010	0
85	20241104	180200	130183020	10010	10010	10010	10010	0
86	20241104	180100	130183020	10010	10010	10010	10010	0
87	20241104	180000	130183020	10010	10010	10010	10010	0
88	20241104	175900	130183020	10010	10010	10010	10010	0
89	20241104	175800	130183020	10010	10010	10010	10010	0
90	20241104	175700	130183020	10010	10010	10010	10010	0
91	20241104	175600	130183020	10010	10010	10010	10010	0
92	20241104	175500	130183020	10010	10010	10010	10010	139
93	20241104	175400	130183020	10010	10010	10010	10010	0
94	20241104	175300	130183020	10010	10010	10010	10010	0
95	20241104	175200	130183020	10010	10010	10010	10010	0
96	20241104	175100	130183020	10010	10010	10010	10010	0
97	20241104	175000	130183020	10010	10010	10010	10010	0
98	20241104	174900	130183020	10010	10010	10010	10010	0
99	20241104	174800	130183020	10010	10010	10010	10010	0
100	20241104	174700	130183020	10010	10010	10010	10010	0
101	20241104	174600	130183020	10010	10010	10010	10010	0
102	20241104	174500	130183020	10010	10010	10010	10010	0
103	20241104	174400	130183020	10010	10010	10010	10010	0
104	20241104	174300	130183020	10010	10010	10010	10010	0
105	20241104	174200	130183020	10010	10010	10010	10010	0
106	20241104	174100	130183020	10010	10010	10010	10010	0
107	20241104	174000	130183020	10010	10010	10010	10010	0
108	20241104	173900	130183020	10010	10010	10010	10010	0
109	20241104	173800	130183020	10010	10010	10010	10010	0
110	20241104	173700	130183020	10010	10010	10010	10010	0
111	20241104	173600	130183020	10010	10010	10010	10010	0
112	20241104	173500	130183020	10010	10010	10010	10010	0
113	20241104	173400	130183020	10010	10010	10010	10010	0
114	20241104	173300	130183020	10010	10010	10010	10010	0
115	20241104	173200	130183020	10010	10010	10010	10010	0
116	20241104	173100	130183020	10010	10010	10010	10010	0
117	20241104	173000	130183020	10010	10010	10010	10010	0
118	20241104	172900	130183020	10010	10010	10010	10010	0
119	20241104	172800	130183020	10010	10010	10010	10010	0
120	20241104	172700	130183020	10010	10010	10010	10010	0
121	20241104	172600	130183020	10010	10010	10010	10010	0
122	20241104	172500	130183020	10010	10010	10010	10010	139
123	20241104	172400	130183020	10010	10010	10010	10010	0
124	20241104	172300	130183020	10010	10010	10010	10010	0
125	20241104	172200	130183020	10010	10010	10010	10010	0
126	20241104	172100	130183020	10010	10010	10010	10010	0
127	20241104	172000	130183020	10010	10010	10010	10010	0
128	20241104	171900	130183020	10010	10010	10010	10010	0
129	20241104	171800	130183020	10010	10010	10010	10010	0
130	20241104	171700	130183020	10010	10010	10010	10010	0
131	20241104	171600	130183020	10010	10010	10010	10010	0
132	20241104	171500	130183020	10010	10010	10010	10010	0
133	20241104	171400	130183020	10010	10010	10010	10010	0
134	20241104	171300	130183020	10010	10010	10010	10010	0
135	20241104	171200	130183020	10010	10010	10010	10010	0
136	20241104	171100	130183020	10010	10010	10010	10010	0
137	20241104	171000	130183020	10010	10010	10010	10010	0
138	20241104	170900	130183020	10010	10010	10010	10010	0
139	20241104	170800	130183020	10010	10010	10010	10010	0
140	20241104	170700	130183020	10010	10010	10010	10010	0
141	20241104	170600	130183020	10010	10010	10010	10010	0
142	20241104	170500	130183020	10010	10010	10010	10010	0
143	20241104	170400	130183020	10010	10010	10010	10010	0
144	20241104	170300	130183020	10010	10010	10010	10010	0
145	20241104	170200	130183020	10010	10010	10010	10010	0
146	20241104	170100	130183020	10010	10010	10010	10010	0
147	20241104	170000	130183020	10010	10010	10010	10010	0
148	20241104	165900	130183020	10010	10010	10010	10010	0
149	20241104	165800	130183020	10010	10010	10010	10010	0
150	20241104	165700	130183020	10010	10010	10010	10010	0
151	20241104	165600	130183020	10010	10010	10010	10010	0
152	20241104	165500	130183020	10010	10010	10010	10010	139
153	20241104	165400	130183020	10010	10010	10010	10010	0
154	20241104	165300	130183020	10010	10010	10010	10010	0
155	20241104	165200	130183020	10010	10010	10010	10010	0
156	20241104	165100	130183020	10010	10010	10010	10010	0
157	20241104	165000	130183020	10010	10010	10010	10010	0
158	20241104	164900	130183020	10010	10010	10010	10010	0
159	20241104	164800	130183020	10010	10010	10010	10010	0
160	20241104	164700	130183020	10010	10010	10010	10010	0
161	20241104	164600	130183020	10010	10010	10010	10010	0
162	20241104	164500	130183020	10010	10010	10010	10010	0
163	20241104	164400	130183020	10010	10010	10010	10010	0
164	20241104	164300	130183020	10010	10010	10010	10010	0
165	20241104	164200	130183020	10010	10010	10010	10010	0
166	20241104	164100	130183020	10010	10010	10010	10010	0
167	20241104	164000	130183020	10010	10010	10010	10010	0
168	20241104	163900	130183020	10010	10010	10010	10010	0
169	20241104	163800	130183020	10010	10010	10010	10010	0
170	20241104	163700	130183020	10010	10010	10010	10010	0
171	20241104	163600	130183020	10010	10010	10010	10010	0
172	20241104	163500	130183020	10010	10010	10010	10010	0
173	20241104	163400	130183020	10010	10010	10010	10010	0
174	20241104	163300	130183020	10010	10010	10010	10010	0
175	20241104	163200	130183020	10010	10010	10010	10010	0
176	20241104	163100	130183020	10010	10010	10010	10010	0
177	20241104	163000	130183020	10010	10010	10010	10010	0
178	20241104	162900	130183020	10010	10010	10010	10010	0
179	20241104	162800	130183020	10010	10010	10010	10010	0
180	20241104	162700	130183020	10010	10010	10010	10010	0
181	20241104	162600	130183020	10010	10010	10010	10010	0
182	20241104	162500	130183020	10010	10010	10010	10010	139
183	20241104	162400	130183020	10010	10010	10010	10010	0
184	20241104	162300	130183020	10010	10010	10010	10010	0
185	20241104	162200	130183020	10010	10010	10010	10010	0
186	20241104	162100	130183020	10010	10010	10010	10010	0
187	20241104	162000	130183020	10010	10010	10010	10010	0
188	20241104	161900	130183020	10010	10010	10010	10010	0
189	20241104	161800	130183020	10010	10010	10010	10010	0
190	20241104	161700	130183020	10010	10010	10010	10010	0
191	20241104	161600	130183020	10010	10010	10010	10010	0
192	20241104	161500	130183020	10010	10010	10010	10010	0
193	20241104	161400	130183020	10010	10010	10010	10010	0
194	20241104	161300	130183020	10010	10010	10010	10010	0
195	20241104	161200	130183020	10010	10010	10010	10010	0
196	20241104	161100	130183020	10010	10010	10010	10010	0
197	20241104	161000	130183020	10010	10010	10010	10010	0
198	20241104	160900	130183020	10010	10010	10010	10010	0
199	20241104	160800	130183020	10010	10010	10010	10010	0
200	20241104	160700	130183020	10010	10010	10010	10010	0
201	20241104	160600	130183020	10010	10010	10010	10010	0
202	20241104	160500	130183020	10010	10010	10010	10010	0
203	20241104	160400	130183020	10010	10010	10010	10010	0
204	20241104	160300	130183020	10010	10010	10010	10010	0
205	20241104	160200	130183020	10010	10010	10010	10010	0
206	20241104	160100	130183020	10010	10010	10010	10010	0
207	20241104	160000	130183020	10010	10010	10010	10010	0
208	20241104	155900	130183020	10010	10010	10010	10010	0
209	20241104	155800	130183020	10010	10010	10010	10010	0
210	20241104	155700	130183020	10010	10010	10010	10010	0
211	20241104	155600	130183020	10010	10010	10010	10010	0
212	20241104	155500	130183020	10010	10010	10010	10010	139
213	20241104	155400	130183020	10010	10010	10010	10010	0
214	20241104	155300	130183020	10010	10010	10010	10010	0
215	20241104	155200	130183020	10010	10010	10010	10010	0
216	20241104	155100	130183020	10010	10010	10010	10010	0
217	20241104	155000	130183020	10010	10010	10010	10010	0
218	20241104	154900	130183020	10010	10010	10010	10010	0
219	20241104	154800	130183020	10010	10010	10010	10010	0
220	20241104	154700	130183020	10010	10010	10010	10010	0
221	20241104	154600	130183020	10010	10010	10010	10010	0
222	20241104	154500	130183020	10010	10010	10010	10010	0
223	20241104	154400	130183020	10010	10010	10010	10010	0
224	20241104	154300	130183020	10010	10010	10010	10010	0
225	20241104	154200	130183020	10010	10010	10010	10010	0
226	20241104	154100	130183020	10010	10010	10010	10010	0
227	20241104	154000	130183020	10010	10010	10010	10010	0
228	20241104	153900	130183020	10010	10010	10010	10010	0
229	20241104	153800	130183020	10010	10010	10010	10010	0
230	20241104	153700	130183020	10010	10010	10010	10010	0
231	20241104	153600	130183020	10010	10010	10010	10010	0
232	20241104	153500	130183020	10010	10010	10010	10010	0
233	20241104	153400	130183020	10010	10010	10010	10010	0
234	20241104	153300	130183020	10010	10010	10010	10010	0
235	20241104	153200	130183020	10010	10010	10010	10010	0
236	20241104	153100	130183020	10010	10010	10010	10010	0
237	20241104	153000	130183020	10010	10010	10010	10010	139
238	20241104	152900	128791630	9990	9990	9990	9990	0
239	20241104	152800	128791630	9990	9990	9990	9990	0
240	20241104	152700	128791630	9990	9990	9990	9990	0
241	20241104	152600	128791630	9990	9990	9990	9990	0
242	20241104	152500	128791630	9990	9990	9990	9990	0
243	20241104	152400	128791630	9990	9990	9990	9990	0
244	20241104	152300	128791630	9990	9990	9990	9990	0
245	20241104	152200	128791630	9990	9990	9990	9990	0
246	20241104	152100	128791630	9990	9990	9990	9990	0
247	20241104	152000	128791630	9990	9990	9990	9990	0
248	20241104	151900	128791630	9990	9970	9990	9970	22
249	20241104	151800	128572270	9990	9970	9990	9970	3
250	20241104	151700	128542340	9970	9970	9970	9970	15
251	20241104	151600	128392790	9990	9990	9990	9990	0
252	20241104	151500	128392790	9990	9990	9990	9990	0
253	20241104	151400	128392790	9990	9990	9990	9990	0
254	20241104	151300	128392790	9990	9990	9990	9990	0
255	20241104	151200	128392790	9990	9990	9990	9990	0
256	20241104	151100	128392790	9990	9990	9990	9990	0
257	20241104	151000	128392790	9990	9990	9990	9990	0
258	20241104	150900	128392790	9990	9990	9990	9990	0
259	20241104	150800	128392790	9990	9990	9990	9990	135
260	20241104	150700	127044140	9990	9990	9990	9990	0
261	20241104	150600	127044140	9990	9990	9990	9990	0
262	20241104	150500	127044140	9990	9990	9990	9990	0
263	20241104	150400	127044140	9990	9990	9990	9990	0
264	20241104	150300	127044140	9990	9990	9990	9990	0
265	20241104	150200	127044140	9990	9990	9990	9990	0
266	20241104	150100	127044140	9990	9990	9990	9990	0
267	20241104	150000	127044140	9990	9990	9990	9990	9
268	20241104	145900	126954230	9990	9990	9990	9990	0
269	20241104	145800	126954230	9990	9990	9990	9990	0
270	20241104	145700	126954230	9990	9990	9990	9990	9
271	20241104	145600	126864320	9990	9990	9990	9990	0
272	20241104	145500	126864320	9990	9990	9990	9990	9
273	20241104	145400	126774410	9990	9990	9990	9990	0
274	20241104	145300	126774410	9990	9990	9990	9990	9
275	20241104	145200	126684500	9990	9990	9990	9990	0
276	20241104	145100	126684500	9990	9990	9990	9990	0
277	20241104	145000	126684500	9990	9990	9990	9990	9
278	20241104	144900	126594590	9990	9990	9990	9990	0
279	20241104	144800	126594590	9990	10000	10000	9980	960
280	20241104	144700	117013670	9980	9980	9980	9980	52
281	20241104	144600	116494710	9980	9980	9980	9980	9
282	20241104	144500	116404890	9980	9980	9980	9980	0
283	20241104	144400	116404890	9980	9980	9980	9980	0
284	20241104	144300	116404890	9980	9980	9980	9980	9
285	20241104	144200	116315070	9980	9980	9980	9980	0
286	20241104	144100	116315070	9980	9970	9980	9970	49
287	20241104	144000	115826420	9970	9970	9970	9970	0
288	20241104	143900	115826420	9970	9970	9970	9970	10
289	20241104	143800	115726720	9960	9960	9960	9960	0
290	20241104	143700	115726720	9960	9960	9960	9960	12
291	20241104	143600	115607200	9970	9970	9970	9970	9
292	20241104	143500	115517470	9970	9970	9970	9970	0
293	20241104	143400	115517470	9970	9970	9970	9970	9
294	20241104	143300	115427740	9970	9970	9970	9970	0
295	20241104	143200	115427740	9970	9970	9970	9970	9
296	20241104	143100	115338010	9970	9970	9970	9970	1
297	20241104	143000	115328040	9960	9960	9960	9960	8
298	20241104	142900	115248360	9960	9960	9960	9960	11
299	20241104	142800	115138800	9960	9960	9960	9960	2
300	20241104	142700	115118880	9960	9960	9960	9960	10
301	20241104	142600	115019280	9960	9960	9960	9960	19
302	20241104	142500	114830040	9960	9960	9960	9960	20
303	20241104	142400	114630840	9960	9960	9960	9960	9
304	20241104	142300	114541200	9970	9970	9970	9960	63
305	20241104	142200	113913170	9960	9960	9960	9960	210
306	20241104	142100	111821570	9970	9970	9970	9970	1
307	20241104	142000	111811600	9970	9970	9970	9970	109
308	20241104	141900	110724870	9970	9970	9970	9970	27
309	20241104	141800	110455680	9960	9960	9960	9950	72
310	20241104	141700	109738660	9960	9950	9960	9950	11
311	20241104	141600	109629200	9950	9950	9950	9950	10
312	20241104	141500	109529700	9960	9960	9970	9960	130
313	20241104	141400	108234810	9960	9980	9980	9960	11
314	20241104	141300	108125230	9960	9990	9990	9960	10
315	20241104	141200	108025360	9990	9990	9990	9990	0
316	20241104	141100	108025360	9990	9990	9990	9990	9
317	20241104	141000	107935450	9970	9970	9980	9970	37
318	20241104	140900	107566410	9970	9970	9970	9970	10
319	20241104	140800	107466710	9980	9980	9980	9980	9
320	20241104	140700	107376890	9980	9980	9980	9980	10
321	20241104	140600	107277090	9970	9970	9970	9970	20
322	20241104	140500	107077690	9970	9970	9970	9970	20
323	20241104	140400	106878290	9970	9970	9970	9970	0
324	20241104	140300	106878290	9970	9980	9980	9970	46
325	20241104	140200	106419310	9970	9970	9970	9970	1
326	20241104	140100	106409340	9980	9980	9980	9980	9
327	20241104	140000	106319520	9980	9990	9990	9980	11
328	20241104	135900	106209650	9970	9970	9970	9970	10
329	20241104	135800	106109950	9970	9970	9980	9970	569
330	20241104	135700	100436900	9980	9970	9980	9970	30
331	20241104	135600	100137700	9970	9970	9970	9970	2
332	20241104	135500	100117760	9980	9980	9980	9980	0
333	20241104	135400	100117760	9980	9980	9980	9980	18
334	20241104	135300	99938120	9980	9980	9980	9980	0
335	20241104	135200	99938120	9980	9970	9980	9970	33
336	20241104	135100	99608800	9980	9980	9980	9980	9
337	20241104	135000	99518980	9980	9980	9980	9980	9
338	20241104	134900	99429160	9980	9980	9980	9980	2
339	20241104	134800	99409200	9980	9980	9980	9980	11
340	20241104	134700	99299420	10000	9990	10000	9990	55
341	20241104	134600	98749880	9970	9970	9970	9970	20
342	20241104	134500	98550480	9970	9970	9970	9970	20
343	20241104	134400	98351080	9990	9990	9990	9990	0
344	20241104	134300	98351080	9990	9990	9990	9990	20
345	20241104	134200	98151280	9990	9970	9990	9970	110
346	20241104	134100	97052580	9990	9990	9990	9990	0
347	20241104	134000	97052580	9990	9990	9990	9990	9
348	20241104	133900	96962670	9990	9970	9990	9970	37
349	20241104	133800	96593240	9970	9970	9970	9970	20
350	20241104	133700	96393840	9970	9970	9970	9970	10
351	20241104	133600	96294140	9970	9990	9990	9970	20
352	20241104	133500	96094540	9970	9970	9970	9970	20
353	20241104	133400	95895140	9970	9970	9970	9970	10
354	20241104	133300	95795440	10000	10000	10000	10000	9
355	20241104	133200	95705440	10000	10000	10000	10000	0
356	20241104	133100	95705440	10000	9970	10000	9970	30
357	20241104	133000	95405930	9990	9990	9990	9990	1
358	20241104	132900	95395940	9980	9980	9980	9980	125
359	20241104	132800	94148440	9980	10000	10000	9980	15
360	20241104	132700	93998640	10000	10000	10000	10000	0
361	20241104	132600	93998640	10000	10000	10000	10000	9
362	20241104	132500	93908640	10000	9980	10000	9980	20
363	20241104	132400	93708840	9980	9980	9980	9980	10
364	20241104	132300	93609040	9980	9980	9980	9980	20
365	20241104	132200	93409440	9980	9980	9980	9980	10
366	20241104	132100	93309640	9980	10000	10000	9980	20
367	20241104	132000	93109840	9980	9980	9980	9980	20
368	20241104	131900	92910240	9980	9980	9980	9980	10
369	20241104	131800	92810440	10000	10000	10000	10000	0
370	20241104	131700	92810440	10000	10000	10000	10000	39
371	20241104	131600	92420440	10000	10000	10000	10000	0
372	20241104	131500	92420440	10000	10000	10000	10000	193
373	20241104	131400	90490440	10000	9980	10000	9980	19
374	20241104	131300	90300640	10000	10000	10000	10000	1
375	20241104	131200	90290640	9980	9980	9980	9980	21
376	20241104	131100	90081060	9980	9980	9980	9980	4
377	20241104	131000	90041140	10000	10000	10000	10000	9
378	20241104	130900	89951140	10000	10000	10000	10000	0
379	20241104	130800	89951140	10000	9980	10000	9980	12
380	20241104	130700	89831180	9980	9980	9980	9980	20
381	20241104	130600	89631580	9980	9980	9980	9980	20
382	20241104	130500	89431980	9980	9980	9980	9980	1
383	20241104	130400	89422000	9990	9990	9990	9990	0
384	20241104	130300	89422000	9990	9990	9990	9990	9
385	20241104	130200	89332090	9990	9990	9990	9990	15
386	20241104	130100	89182240	9990	9980	9990	9980	28
387	20241104	130000	88902710	9980	9970	9980	9970	60
388	20241104	125900	88304010	9980	9980	9980	9980	0
389	20241104	125800	88304010	9980	9980	9980	9980	18
390	20241104	125700	88124370	9970	9970	9970	9970	20
391	20241104	125600	87924970	9970	9970	9970	9970	0
392	20241104	125500	87924970	9970	9970	9970	9970	20
393	20241104	125400	87725570	9970	9980	9980	9970	19
394	20241104	125300	87536050	9970	9970	9970	9970	1
395	20241104	125200	87526080	9980	9980	9980	9980	0
396	20241104	125100	87526080	9980	9980	9980	9980	31
397	20241104	125000	87216700	9980	9980	9980	9980	10
398	20241104	124900	87116900	9980	9980	9980	9980	10
399	20241104	124800	87017100	9980	9980	9980	9980	10
400	20241104	124700	86917300	9980	9980	9980	9980	10
401	20241104	124600	86817500	9980	9980	9980	9980	10
402	20241104	124500	86717700	9980	9980	9980	9980	10
403	20241104	124400	86617900	9980	9980	9980	9980	10
404	20241104	124300	86518100	9980	9980	9980	9980	0
405	20241104	124200	86518100	9980	9990	10000	9980	260
406	20241104	124100	83919310	9990	9990	9990	9990	0
407	20241104	124000	83919310	9990	9990	9990	9990	18
408	20241104	123900	83739490	9990	9990	9990	9990	0
409	20241104	123800	83739490	9990	9990	9990	9990	9
410	20241104	123700	83649580	9990	9990	9990	9990	1
411	20241104	123600	83639590	9980	9980	9980	9980	0
412	20241104	123500	83639590	9980	9980	9980	9980	9
413	20241104	123400	83549770	9980	9980	9980	9980	0
414	20241104	123300	83549770	9980	9980	9980	9980	10
415	20241104	123200	83449970	9980	9980	9980	9980	17
416	20241104	123100	83280310	9980	9980	9980	9980	109
417	20241104	123000	82192490	9980	9980	9980	9980	0
418	20241104	122900	82192490	9980	9980	9980	9980	0
419	20241104	122800	82192490	9980	9980	9980	9980	18
420	20241104	122700	82012850	9980	9980	9980	9980	2
421	20241104	122600	81992890	9990	9990	9990	9990	9
422	20241104	122500	81902980	9980	9970	9980	9970	61
423	20241104	122400	81294800	9990	9990	9990	9980	20
424	20241104	122300	81095010	9980	9980	9980	9980	1
425	20241104	122200	81085030	9990	9990	9990	9990	0
426	20241104	122100	81085030	9990	9990	9990	9990	9
427	20241104	122000	80995120	9990	9990	9990	9990	0
428	20241104	121900	80995120	9990	9990	9990	9990	9
429	20241104	121800	80905210	9980	9980	9980	9980	33
430	20241104	121700	80575870	9990	9990	9990	9990	18
431	20241104	121600	80396050	9980	9980	9980	9980	0
432	20241104	121500	80396050	9980	9980	9980	9980	25
433	20241104	121400	80146550	9970	9970	9970	9970	0
434	20241104	121300	80146550	9970	9970	9970	9970	236
435	20241104	121200	77793630	9970	9970	9970	9970	9
436	20241104	121100	77703900	9970	9970	9970	9970	10
437	20241104	121000	77604200	9970	9950	9970	9950	110
438	20241104	120900	76508900	9950	9950	9950	9950	0
439	20241104	120800	76508900	9950	9950	9950	9950	0
440	20241104	120700	76508900	9950	9950	9980	9950	12
441	20241104	120600	76389470	9950	9950	9950	9950	0
442	20241104	120500	76389470	9950	9950	9950	9950	0
443	20241104	120400	76389470	9950	9950	9950	9950	0
444	20241104	120300	76389470	9950	9950	9950	9950	0
445	20241104	120200	76389470	9950	9950	9950	9950	34
446	20241104	120100	76051170	9980	9980	9980	9980	10
447	20241104	120000	75951370	9960	9960	9960	9960	3
448	20241104	115900	75921490	9980	9980	9980	9980	0
449	20241104	115800	75921490	9980	9980	9980	9980	18
450	20241104	115700	75741850	9970	9970	9970	9970	14
451	20241104	115600	75602270	9970	9970	9980	9970	11
452	20241104	115500	75492520	9970	9970	9970	9970	0
453	20241104	115400	75492520	9970	9960	9970	9960	36
454	20241104	115300	75133680	9960	9960	9960	9960	3
455	20241104	115200	75103800	9950	9950	9950	9950	0
456	20241104	115100	75103800	9950	9950	9950	9950	0
457	20241104	115000	75103800	9950	9950	9950	9950	107
458	20241104	114900	74039150	9950	9950	9950	9950	15
459	20241104	114800	73889900	9950	9950	9950	9950	0
460	20241104	114700	73889900	9950	9950	9950	9950	23
461	20241104	114600	73661050	9950	9950	9950	9950	20
462	20241104	114500	73462050	9950	9950	9950	9950	0
463	20241104	114400	73462050	9950	9950	9950	9950	9
464	20241104	114300	73372500	9950	9940	9950	9940	14
465	20241104	114200	73233250	9950	9950	9950	9950	9
466	20241104	114100	73143700	9940	9940	9940	9940	100
467	20241104	114000	72149700	9950	9950	9950	9950	19
468	20241104	113900	71960650	9950	9950	9950	9950	0
469	20241104	113800	71960650	9950	9950	9950	9950	1
470	20241104	113700	71950700	9950	9950	9950	9950	88
471	20241104	113600	71075100	9960	9960	9960	9960	9
472	20241104	113500	70985460	9960	9960	9960	9960	1
473	20241104	113400	70975500	9960	9960	9960	9960	0
474	20241104	113300	70975500	9960	9950	9960	9950	91
475	20241104	113200	70069860	9960	9960	9960	9960	11
476	20241104	113100	69960300	9970	9980	9980	9970	34
477	20241104	113000	69621230	9990	9990	9990	9990	9
478	20241104	112900	69531320	9990	9990	9990	9990	9
479	20241104	112800	69441410	9990	9990	9990	9990	10
480	20241104	112700	69341510	9990	9990	9990	9990	0
481	20241104	112600	69341510	9990	9990	9990	9990	9
482	20241104	112500	69251600	9980	9980	9980	9980	0
483	20241104	112400	69251600	9980	9990	9990	9980	10
484	20241104	112300	69151710	9980	9980	9980	9980	0
485	20241104	112200	69151710	9980	9990	9990	9980	40
486	20241104	112100	68752240	9980	9980	9980	9980	14
487	20241104	112000	68612520	9980	9980	9980	9980	0
488	20241104	111900	68612520	9980	9980	9980	9980	9
489	20241104	111800	68522700	9980	9980	9980	9980	1
490	20241104	111700	68512720	9980	9980	9980	9980	36
491	20241104	111600	68153440	9970	9970	9970	9970	0
492	20241104	111500	68153440	9970	9970	9970	9970	0
493	20241104	111400	68153440	9970	9970	9970	9970	24
494	20241104	111300	67914160	9970	9970	9970	9970	0
495	20241104	111200	67914160	9970	9970	9970	9970	9
496	20241104	111100	67824430	9970	9970	9970	9970	0
497	20241104	111000	67824430	9970	9960	9970	9960	28
498	20241104	110900	67545460	9960	9960	9960	9960	0
499	20241104	110800	67545460	9960	9960	9960	9960	1
500	20241104	110700	67535500	9980	9950	9980	9950	47
501	20241104	110600	67067820	9940	9950	9960	9940	354
502	20241104	110500	63546820	9940	9970	9970	9940	576
503	20241104	110400	57819090	9970	9970	9970	9970	24
504	20241104	110300	57579810	9980	9980	10010	9980	126
505	20241104	110200	56322300	9980	9980	9980	9980	200
506	20241104	110100	54326300	9980	9980	9980	9980	300
507	20241104	110000	51332300	9980	9990	9990	9980	200
508	20241104	105900	49335600	10000	10000	10000	10000	211
509	20241104	105800	47225600	10010	10010	10010	10010	0
510	20241104	105700	47225600	10010	10000	10010	10000	3
511	20241104	105600	47195590	10000	10000	10000	10000	0
512	20241104	105500	47195590	10000	10000	10000	10000	22
513	20241104	105400	46975590	10010	10010	10010	10010	0
514	20241104	105300	46975590	10010	10010	10010	10010	0
515	20241104	105200	46975590	10010	10010	10010	10010	0
516	20241104	105100	46975590	10010	10000	10010	10000	100
517	20241104	105000	45975490	9990	9990	9990	9990	30
518	20241104	104900	45675790	10000	10000	10000	10000	2
519	20241104	104800	45655790	10000	10000	10000	10000	0
520	20241104	104700	45655790	10000	10000	10000	10000	18
521	20241104	104600	45475790	10000	10000	10000	10000	0
522	20241104	104500	45475790	10000	10000	10000	10000	47
523	20241104	104400	45005790	10020	10020	10020	10020	27
524	20241104	104300	44735250	10000	10000	10000	10000	52
525	20241104	104200	44215250	10010	10010	10010	10010	0
526	20241104	104100	44215250	10010	10010	10010	10010	0
527	20241104	104000	44215250	10010	10020	10020	10000	85
528	20241104	103900	43364780	10000	10000	10000	10000	0
529	20241104	103800	43364780	10000	10000	10000	10000	1
530	20241104	103700	43354780	10000	10000	10000	10000	0
531	20241104	103600	43354780	10000	10010	10010	10000	200
532	20241104	103500	41354630	10020	10020	10020	10020	51
533	20241104	103400	40843610	10030	10030	10030	10030	0
534	20241104	103300	40843610	10030	10030	10030	10030	18
535	20241104	103200	40663070	10000	10000	10000	10000	58
536	20241104	103100	40083070	10000	10000	10000	10000	22
537	20241104	103000	39863070	10000	10000	10000	10000	0
538	20241104	102900	39863070	10000	10020	10030	10000	218
539	20241104	102800	37680380	10020	10020	10020	10020	0
540	20241104	102700	37680380	10020	10020	10020	10020	0
541	20241104	102600	37680380	10020	10020	10020	10020	5
542	20241104	102500	37630280	10020	10020	10020	10020	0
543	20241104	102400	37630280	10020	10020	10020	10020	0
544	20241104	102300	37630280	10020	10020	10020	10020	0
545	20241104	102200	37630280	10020	10020	10020	10020	0
546	20241104	102100	37630280	10020	10020	10020	10020	0
547	20241104	102000	37630280	10020	10020	10020	10020	0
548	20241104	101900	37630280	10020	10020	10020	10020	0
549	20241104	101800	37630280	10020	10020	10020	10020	0
550	20241104	101700	37630280	10020	10020	10020	10020	0
551	20241104	101600	37630280	10020	10020	10020	10020	2
552	20241104	101500	37610240	10000	10000	10000	10000	0
553	20241104	101400	37610240	10000	10000	10000	10000	0
554	20241104	101300	37610240	10000	10000	10000	10000	10
555	20241104	101200	37510240	10020	10020	10020	10020	0
556	20241104	101100	37510240	10020	10020	10020	10020	10
557	20241104	101000	37410040	10010	10010	10010	10010	0
558	20241104	100900	37410040	10010	10010	10010	10010	0
559	20241104	100800	37410040	10010	10010	10010	10010	72
560	20241104	100700	36689320	10010	10010	10010	10010	9
561	20241104	100600	36599230	10010	10010	10010	10010	0
562	20241104	100500	36599230	10010	10010	10010	10010	1
563	20241104	100400	36589220	10010	10010	10010	10010	0
564	20241104	100300	36589220	10010	10010	10010	10010	10
565	20241104	100200	36489120	10010	10010	10010	10010	0
566	20241104	100100	36489120	10010	10010	10010	10010	0
567	20241104	100000	36489120	10010	10010	10010	10010	0
568	20241104	095900	36489120	10010	9980	10010	9980	2
569	20241104	095800	36469130	9990	9990	9990	9990	58
570	20241104	095700	35889710	10010	10010	10010	10010	0
571	20241104	095600	35889710	10010	10010	10010	10010	0
572	20241104	095500	35889710	10010	10010	10010	10010	0
573	20241104	095400	35889710	10010	10000	10010	10000	394
574	20241104	095300	31949080	9990	9980	9990	9980	105
575	20241104	095200	30900690	9980	9980	9980	9980	0
576	20241104	095100	30900690	9980	9980	9980	9980	0
577	20241104	095000	30900690	9980	9980	9980	9980	1
578	20241104	094900	30890710	9940	9940	9940	9940	0
579	20241104	094800	30890710	9940	9950	9950	9940	261
580	20241104	094700	28294710	9960	9960	9960	9960	0
581	20241104	094600	28294710	9960	9960	9960	9960	57
582	20241104	094500	27726990	9950	9940	9950	9940	255
583	20241104	094400	25190940	9930	9930	9930	9920	123
584	20241104	094300	23969680	9920	9920	9920	9920	0
585	20241104	094200	23969680	9920	9920	9920	9920	111
586	20241104	094100	22868560	9930	9950	9950	9930	47
587	20241104	094000	22401830	9950	9950	9950	9950	1
588	20241104	093900	22391880	9940	9940	9940	9940	52
589	20241104	093800	21875000	9940	9940	9940	9940	102
590	20241104	093700	20861120	9970	9980	9980	9970	318
591	20241104	093600	17687930	9980	9980	9980	9980	50
592	20241104	093500	17188930	9970	9970	9970	9970	0
593	20241104	093400	17188930	9970	9970	9970	9970	0
594	20241104	093300	17188930	9970	9970	9970	9970	12
595	20241104	093200	17069290	9960	9960	9960	9960	129
596	20241104	093100	15784450	9950	9950	9950	9950	0
597	20241104	093000	15784450	9950	9950	9950	9950	99
598	20241104	092900	14799400	9960	9960	9960	9960	0
599	20241104	092800	14799400	9960	9970	9970	9960	152
600	20241104	092700	13283970	9970	9960	9970	9960	178
601	20241104	092600	11509330	9980	9960	9980	9960	10
602	20241104	092500	11409550	9960	9960	9960	9960	0
603	20241104	092400	11409550	9960	9960	9960	9960	6
604	20241104	092300	11349790	9960	9960	9960	9960	0
605	20241104	092200	11349790	9960	9960	9960	9960	0
606	20241104	092100	11349790	9960	9960	9960	9960	107
607	20241104	092000	10284070	9980	9980	9980	9980	19
608	20241104	091900	10094450	9980	9960	9980	9960	2
609	20241104	091800	10074510	9950	9950	9950	9950	0
610	20241104	091700	10074510	9950	9970	9970	9950	31
611	20241104	091600	9765520	9970	9970	9990	9970	234
612	20241104	091500	7432300	9970	9970	9970	9970	35
613	20241104	091400	7083350	9980	9980	9980	9980	0
614	20241104	091300	7083350	9980	9950	9980	9950	195
615	20241104	091200	5142070	9990	9990	9990	9990	4
616	20241104	091100	5102110	9990	9990	9990	9990	30
617	20241104	091000	4802410	9990	9960	9990	9950	130
618	20241104	090900	3508580	10000	10000	10000	10000	0
619	20241104	090800	3508580	10000	9960	10000	9960	230
620	20241104	090700	1216580	9960	9960	9960	9960	0
621	20241104	090600	1216580	9960	9960	9960	9960	3
622	20241104	090500	1186700	9960	10000	10000	9960	13
623	20241104	090400	1057180	9950	9950	9950	9950	1
624	20241104	090300	1047230	9950	9950	9950	9950	4
625	20241104	090200	1007430	10000	10000	10000	10000	0
626	20241104	090100	1007430	10000	10000	10000	10000	9
627	20241104	090000	917430	9970	10000	10000	9970	92