KissMeData/067920/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194700	44910235	5000	5000	5000	5000	620
3	20241029	194600	44910235	5000	5000	5000	5000	0
4	20241029	194500	44910235	5000	5000	5000	5000	0
5	20241029	194400	44910235	5000	5000	5000	5000	0
6	20241029	194300	44910235	5000	5000	5000	5000	0
7	20241029	194200	44910235	5000	5000	5000	5000	0
8	20241029	194100	44910235	5000	5000	5000	5000	0
9	20241029	194000	44910235	5000	5000	5000	5000	0
10	20241029	193900	44910235	5000	5000	5000	5000	0
11	20241029	193800	44910235	5000	5000	5000	5000	0
12	20241029	193700	44910235	5000	5000	5000	5000	0
13	20241029	193600	44910235	5000	5000	5000	5000	0
14	20241029	193500	44910235	5000	5000	5000	5000	0
15	20241029	193400	44910235	5000	5000	5000	5000	0
16	20241029	193300	44910235	5000	5000	5000	5000	0
17	20241029	193200	44910235	5000	5000	5000	5000	0
18	20241029	193100	44910235	5000	5000	5000	5000	0
19	20241029	193000	44910235	5000	5000	5000	5000	0
20	20241029	192900	44910235	5000	5000	5000	5000	0
21	20241029	192800	44910235	5000	5000	5000	5000	0
22	20241029	192700	44910235	5000	5000	5000	5000	0
23	20241029	192600	44910235	5000	5000	5000	5000	0
24	20241029	192500	44910235	5000	5000	5000	5000	0
25	20241029	192400	44910235	5000	5000	5000	5000	0
26	20241029	192300	44910235	5000	5000	5000	5000	0
27	20241029	192200	44910235	5000	5000	5000	5000	0
28	20241029	192100	44910235	5000	5000	5000	5000	0
29	20241029	192000	44910235	5000	5000	5000	5000	0
30	20241029	191900	44910235	5000	5000	5000	5000	0
31	20241029	191800	44910235	5000	5000	5000	5000	0
32	20241029	191700	44910235	5000	5000	5000	5000	620
33	20241029	191600	44910235	5000	5000	5000	5000	0
34	20241029	191500	44910235	5000	5000	5000	5000	0
35	20241029	191400	44910235	5000	5000	5000	5000	0
36	20241029	191300	44910235	5000	5000	5000	5000	0
37	20241029	191200	44910235	5000	5000	5000	5000	0
38	20241029	191100	44910235	5000	5000	5000	5000	0
39	20241029	191000	44910235	5000	5000	5000	5000	0
40	20241029	190900	44910235	5000	5000	5000	5000	0
41	20241029	190800	44910235	5000	5000	5000	5000	0
42	20241029	190700	44910235	5000	5000	5000	5000	0
43	20241029	190600	44910235	5000	5000	5000	5000	0
44	20241029	190500	44910235	5000	5000	5000	5000	0
45	20241029	190400	44910235	5000	5000	5000	5000	0
46	20241029	190300	44910235	5000	5000	5000	5000	0
47	20241029	190200	44910235	5000	5000	5000	5000	0
48	20241029	190100	44910235	5000	5000	5000	5000	0
49	20241029	190000	44910235	5000	5000	5000	5000	0
50	20241029	185900	44910235	5000	5000	5000	5000	0
51	20241029	185800	44910235	5000	5000	5000	5000	0
52	20241029	185700	44910235	5000	5000	5000	5000	0
53	20241029	185600	44910235	5000	5000	5000	5000	0
54	20241029	185500	44910235	5000	5000	5000	5000	0
55	20241029	185400	44910235	5000	5000	5000	5000	0
56	20241029	185300	44910235	5000	5000	5000	5000	0
57	20241029	185200	44910235	5000	5000	5000	5000	0
58	20241029	185100	44910235	5000	5000	5000	5000	0
59	20241029	185000	44910235	5000	5000	5000	5000	0
60	20241029	184900	44910235	5000	5000	5000	5000	0
61	20241029	184800	44910235	5000	5000	5000	5000	0
62	20241029	184700	44910235	5000	5000	5000	5000	620
63	20241029	184600	44910235	5000	5000	5000	5000	0
64	20241029	184500	44910235	5000	5000	5000	5000	0
65	20241029	184400	44910235	5000	5000	5000	5000	0
66	20241029	184300	44910235	5000	5000	5000	5000	0
67	20241029	184200	44910235	5000	5000	5000	5000	0
68	20241029	184100	44910235	5000	5000	5000	5000	0
69	20241029	184000	44910235	5000	5000	5000	5000	0
70	20241029	183900	44910235	5000	5000	5000	5000	0
71	20241029	183800	44910235	5000	5000	5000	5000	0
72	20241029	183700	44910235	5000	5000	5000	5000	0
73	20241029	183600	44910235	5000	5000	5000	5000	0
74	20241029	183500	44910235	5000	5000	5000	5000	0
75	20241029	183400	44910235	5000	5000	5000	5000	0
76	20241029	183300	44910235	5000	5000	5000	5000	0
77	20241029	183200	44910235	5000	5000	5000	5000	0
78	20241029	183100	44910235	5000	5000	5000	5000	0
79	20241029	183000	44910235	5000	5000	5000	5000	0
80	20241029	182900	44910235	5000	5000	5000	5000	0
81	20241029	182800	44910235	5000	5000	5000	5000	0
82	20241029	182700	44910235	5000	5000	5000	5000	0
83	20241029	182600	44910235	5000	5000	5000	5000	0
84	20241029	182500	44910235	5000	5000	5000	5000	0
85	20241029	182400	44910235	5000	5000	5000	5000	0
86	20241029	182300	44910235	5000	5000	5000	5000	0
87	20241029	182200	44910235	5000	5000	5000	5000	0
88	20241029	182100	44910235	5000	5000	5000	5000	0
89	20241029	182000	44910235	5000	5000	5000	5000	0
90	20241029	181900	44910235	5000	5000	5000	5000	0
91	20241029	181800	44910235	5000	5000	5000	5000	0
92	20241029	181700	44910235	5000	5000	5000	5000	620
93	20241029	181600	44910235	5000	5000	5000	5000	0
94	20241029	181500	44910235	5000	5000	5000	5000	0
95	20241029	181400	44910235	5000	5000	5000	5000	0
96	20241029	181300	44910235	5000	5000	5000	5000	0
97	20241029	181200	44910235	5000	5000	5000	5000	0
98	20241029	181100	44910235	5000	5000	5000	5000	0
99	20241029	181000	44910235	5000	5000	5000	5000	0
100	20241029	180900	44910235	5000	5000	5000	5000	0
101	20241029	180800	44910235	5000	5000	5000	5000	0
102	20241029	180700	44910235	5000	5000	5000	5000	0
103	20241029	180600	44910235	5000	5000	5000	5000	0
104	20241029	180500	44910235	5000	5000	5000	5000	0
105	20241029	180400	44910235	5000	5000	5000	5000	0
106	20241029	180300	44910235	5000	5000	5000	5000	0
107	20241029	180200	44910235	5000	5000	5000	5000	0
108	20241029	180100	44910235	5000	5000	5000	5000	0
109	20241029	180000	44910235	5000	5000	5000	5000	0
110	20241029	175900	44910235	5000	5000	5000	5000	0
111	20241029	175800	44910235	5000	5000	5000	5000	0
112	20241029	175700	44910235	5000	5000	5000	5000	0
113	20241029	175600	44910235	5000	5000	5000	5000	0
114	20241029	175500	44910235	5000	5000	5000	5000	0
115	20241029	175400	44910235	5000	5000	5000	5000	0
116	20241029	175300	44910235	5000	5000	5000	5000	0
117	20241029	175200	44910235	5000	5000	5000	5000	0
118	20241029	175100	44910235	5000	5000	5000	5000	0
119	20241029	175000	44910235	5000	5000	5000	5000	0
120	20241029	174900	44910235	5000	5000	5000	5000	0
121	20241029	174800	44910235	5000	5000	5000	5000	0
122	20241029	174700	44910235	5000	5000	5000	5000	620
123	20241029	174600	44910235	5000	5000	5000	5000	0
124	20241029	174500	44910235	5000	5000	5000	5000	0
125	20241029	174400	44910235	5000	5000	5000	5000	0
126	20241029	174300	44910235	5000	5000	5000	5000	0
127	20241029	174200	44910235	5000	5000	5000	5000	0
128	20241029	174100	44910235	5000	5000	5000	5000	0
129	20241029	174000	44910235	5000	5000	5000	5000	0
130	20241029	173900	44910235	5000	5000	5000	5000	0
131	20241029	173800	44910235	5000	5000	5000	5000	0
132	20241029	173700	44910235	5000	5000	5000	5000	0
133	20241029	173600	44910235	5000	5000	5000	5000	0
134	20241029	173500	44910235	5000	5000	5000	5000	0
135	20241029	173400	44910235	5000	5000	5000	5000	0
136	20241029	173300	44910235	5000	5000	5000	5000	0
137	20241029	173200	44910235	5000	5000	5000	5000	0
138	20241029	173100	44910235	5000	5000	5000	5000	0
139	20241029	173000	44910235	5000	5000	5000	5000	0
140	20241029	172900	44910235	5000	5000	5000	5000	0
141	20241029	172800	44910235	5000	5000	5000	5000	0
142	20241029	172700	44910235	5000	5000	5000	5000	0
143	20241029	172600	44910235	5000	5000	5000	5000	0
144	20241029	172500	44910235	5000	5000	5000	5000	0
145	20241029	172400	44910235	5000	5000	5000	5000	0
146	20241029	172300	44910235	5000	5000	5000	5000	0
147	20241029	172200	44910235	5000	5000	5000	5000	0
148	20241029	172100	44910235	5000	5000	5000	5000	0
149	20241029	172000	44910235	5000	5000	5000	5000	0
150	20241029	171900	44910235	5000	5000	5000	5000	0
151	20241029	171800	44910235	5000	5000	5000	5000	0
152	20241029	171700	44910235	5000	5000	5000	5000	620
153	20241029	171600	44910235	5000	5000	5000	5000	0
154	20241029	171500	44910235	5000	5000	5000	5000	0
155	20241029	171400	44910235	5000	5000	5000	5000	0
156	20241029	171300	44910235	5000	5000	5000	5000	0
157	20241029	171200	44910235	5000	5000	5000	5000	0
158	20241029	171100	44910235	5000	5000	5000	5000	0
159	20241029	171000	44910235	5000	5000	5000	5000	0
160	20241029	170900	44910235	5000	5000	5000	5000	0
161	20241029	170800	44910235	5000	5000	5000	5000	0
162	20241029	170700	44910235	5000	5000	5000	5000	0
163	20241029	170600	44910235	5000	5000	5000	5000	0
164	20241029	170500	44910235	5000	5000	5000	5000	0
165	20241029	170400	44910235	5000	5000	5000	5000	0
166	20241029	170300	44910235	5000	5000	5000	5000	0
167	20241029	170200	44910235	5000	5000	5000	5000	0
168	20241029	170100	44910235	5000	5000	5000	5000	0
169	20241029	170000	44910235	5000	5000	5000	5000	0
170	20241029	165900	44910235	5000	5000	5000	5000	0
171	20241029	165800	44910235	5000	5000	5000	5000	0
172	20241029	165700	44910235	5000	5000	5000	5000	0
173	20241029	165600	44910235	5000	5000	5000	5000	0
174	20241029	165500	44910235	5000	5000	5000	5000	0
175	20241029	165400	44910235	5000	5000	5000	5000	0
176	20241029	165300	44910235	5000	5000	5000	5000	0
177	20241029	165200	44910235	5000	5000	5000	5000	0
178	20241029	165100	44910235	5000	5000	5000	5000	0
179	20241029	165000	44910235	5000	5000	5000	5000	0
180	20241029	164900	44910235	5000	5000	5000	5000	0
181	20241029	164800	44910235	5000	5000	5000	5000	0
182	20241029	164700	44910235	5000	5000	5000	5000	620
183	20241029	164600	44910235	5000	5000	5000	5000	0
184	20241029	164500	44910235	5000	5000	5000	5000	0
185	20241029	164400	44910235	5000	5000	5000	5000	0
186	20241029	164300	44910235	5000	5000	5000	5000	0
187	20241029	164200	44910235	5000	5000	5000	5000	0
188	20241029	164100	44910235	5000	5000	5000	5000	0
189	20241029	164000	44910235	5000	5000	5000	5000	0
190	20241029	163900	44910235	5000	5000	5000	5000	0
191	20241029	163800	44910235	5000	5000	5000	5000	0
192	20241029	163700	44910235	5000	5000	5000	5000	0
193	20241029	163600	44910235	5000	5000	5000	5000	0
194	20241029	163500	44910235	5000	5000	5000	5000	0
195	20241029	163400	44910235	5000	5000	5000	5000	0
196	20241029	163300	44910235	5000	5000	5000	5000	0
197	20241029	163200	44910235	5000	5000	5000	5000	0
198	20241029	163100	44910235	5000	5000	5000	5000	0
199	20241029	163000	44910235	5000	5000	5000	5000	0
200	20241029	162900	44910235	5000	5000	5000	5000	0
201	20241029	162800	44910235	5000	5000	5000	5000	0
202	20241029	162700	44910235	5000	5000	5000	5000	0
203	20241029	162600	44910235	5000	5000	5000	5000	0
204	20241029	162500	44910235	5000	5000	5000	5000	0
205	20241029	162400	44910235	5000	5000	5000	5000	0
206	20241029	162300	44910235	5000	5000	5000	5000	0
207	20241029	162200	44910235	5000	5000	5000	5000	0
208	20241029	162100	44910235	5000	5000	5000	5000	0
209	20241029	162000	44910235	5000	5000	5000	5000	0
210	20241029	161900	44910235	5000	5000	5000	5000	0
211	20241029	161800	44910235	5000	5000	5000	5000	0
212	20241029	161700	44910235	5000	5000	5000	5000	620
213	20241029	161600	44910235	5000	5000	5000	5000	0
214	20241029	161500	44910235	5000	5000	5000	5000	0
215	20241029	161400	44910235	5000	5000	5000	5000	0
216	20241029	161300	44910235	5000	5000	5000	5000	0
217	20241029	161200	44910235	5000	5000	5000	5000	0
218	20241029	161100	44910235	5000	5000	5000	5000	0
219	20241029	161000	44910235	5000	5000	5000	5000	0
220	20241029	160900	44910235	5000	5000	5000	5000	0
221	20241029	160800	44910235	5000	5000	5000	5000	0
222	20241029	160700	44910235	5000	5000	5000	5000	0
223	20241029	160600	44910235	5000	5000	5000	5000	0
224	20241029	160500	44910235	5000	5000	5000	5000	0
225	20241029	160400	44910235	5000	5000	5000	5000	0
226	20241029	160300	44910235	5000	5000	5000	5000	0
227	20241029	160200	44910235	5000	5000	5000	5000	0
228	20241029	160100	44910235	5000	5000	5000	5000	0
229	20241029	160000	44910235	5000	5000	5000	5000	0
230	20241029	155900	44910235	5000	5000	5000	5000	0
231	20241029	155800	44910235	5000	5000	5000	5000	0
232	20241029	155700	44910235	5000	5000	5000	5000	0
233	20241029	155600	44910235	5000	5000	5000	5000	0
234	20241029	155500	44910235	5000	5000	5000	5000	0
235	20241029	155400	44910235	5000	5000	5000	5000	0
236	20241029	155300	44910235	5000	5000	5000	5000	0
237	20241029	155200	44910235	5000	5000	5000	5000	0
238	20241029	155100	44910235	5000	5000	5000	5000	0
239	20241029	155000	44910235	5000	5000	5000	5000	0
240	20241029	154900	44910235	5000	5000	5000	5000	0
241	20241029	154800	44910235	5000	5000	5000	5000	0
242	20241029	154700	44910235	5000	5000	5000	5000	620
243	20241029	154600	44910235	5000	5000	5000	5000	0
244	20241029	154500	44910235	5000	5000	5000	5000	0
245	20241029	154400	44910235	5000	5000	5000	5000	0
246	20241029	154300	44910235	5000	5000	5000	5000	0
247	20241029	154200	44910235	5000	5000	5000	5000	0
248	20241029	154100	44910235	5000	5000	5000	5000	0
249	20241029	154000	44910235	5000	5000	5000	5000	0
250	20241029	153900	44910235	5000	5000	5000	5000	0
251	20241029	153800	44910235	5000	5000	5000	5000	0
252	20241029	153700	44910235	5000	5000	5000	5000	0
253	20241029	153600	44910235	5000	5000	5000	5000	0
254	20241029	153500	44910235	5000	5000	5000	5000	0
255	20241029	153400	44910235	5000	5000	5000	5000	0
256	20241029	153300	44910235	5000	5000	5000	5000	0
257	20241029	153200	44910235	5000	5000	5000	5000	0
258	20241029	153100	44910235	5000	5000	5000	5000	0
259	20241029	153000	44910235	5000	5000	5000	5000	620
260	20241029	152900	41810235	5000	5000	5000	5000	0
261	20241029	152800	41810235	5000	5000	5000	5000	0
262	20241029	152700	41810235	5000	5000	5000	5000	0
263	20241029	152600	41810235	5000	5000	5000	5000	0
264	20241029	152500	41810235	5000	5000	5000	5000	0
265	20241029	152400	41810235	5000	5000	5000	5000	0
266	20241029	152300	41810235	5000	5000	5000	5000	0
267	20241029	152200	41810235	5000	5000	5000	5000	0
268	20241029	152100	41810235	5000	5000	5000	5000	0
269	20241029	152000	41810235	5000	5000	5000	5000	0
270	20241029	151900	41810235	5000	4995	5010	4995	316
271	20241029	151800	40230920	4995	4995	4995	4995	0
272	20241029	151700	40230920	4995	4995	4995	4995	27
273	20241029	151600	40096055	4995	4995	4995	4995	74
274	20241029	151500	39726425	4990	4980	4995	4980	940
275	20241029	151400	35036425	4975	4975	4975	4975	81
276	20241029	151300	34633450	4975	4975	4975	4975	0
277	20241029	151200	34633450	4975	4975	4975	4975	0
278	20241029	151100	34633450	4975	4970	4975	4970	210
279	20241029	151000	33589640	4970	4970	4970	4970	65
280	20241029	150900	33266590	4970	4970	4970	4970	0
281	20241029	150800	33266590	4970	4970	4970	4970	59
282	20241029	150700	32973360	4970	4970	4970	4970	0
283	20241029	150600	32973360	4970	4970	4970	4970	0
284	20241029	150500	32973360	4970	4970	4970	4970	0
285	20241029	150400	32973360	4970	4970	4970	4970	0
286	20241029	150300	32973360	4970	4970	4970	4970	0
287	20241029	150200	32973360	4970	4970	4970	4970	0
288	20241029	150100	32973360	4970	4970	4970	4970	0
289	20241029	150000	32973360	4970	4970	4970	4970	0
290	20241029	145900	32973360	4970	4970	4970	4965	3
291	20241029	145800	32958455	4970	4970	4970	4970	0
292	20241029	145700	32958455	4970	4970	4970	4970	0
293	20241029	145600	32958455	4970	4970	4970	4970	2
294	20241029	145500	32948515	4970	4970	4970	4970	0
295	20241029	145400	32948515	4970	4970	4970	4970	0
296	20241029	145300	32948515	4970	4970	4970	4970	0
297	20241029	145200	32948515	4970	4970	4970	4970	0
298	20241029	145100	32948515	4970	4970	4970	4970	1
299	20241029	145000	32943545	4970	4970	4970	4970	0
300	20241029	144900	32943545	4970	4970	4970	4970	0
301	20241029	144800	32943545	4970	4970	4970	4970	2
302	20241029	144700	32933605	4970	4970	4970	4970	0
303	20241029	144600	32933605	4970	4970	4970	4970	0
304	20241029	144500	32933605	4970	4970	4970	4970	0
305	20241029	144400	32933605	4970	4970	4970	4970	0
306	20241029	144300	32933605	4970	4970	4970	4970	0
307	20241029	144200	32933605	4970	4970	4970	4970	0
308	20241029	144100	32933605	4970	4970	4970	4970	0
309	20241029	144000	32933605	4970	4970	4970	4970	0
310	20241029	143900	32933605	4970	4970	4970	4970	0
311	20241029	143800	32933605	4970	4970	4970	4970	0
312	20241029	143700	32933605	4970	4970	4970	4970	0
313	20241029	143600	32933605	4970	4970	4970	4970	0
314	20241029	143500	32933605	4970	4970	4970	4970	0
315	20241029	143400	32933605	4970	4970	4970	4970	0
316	20241029	143300	32933605	4970	4970	4970	4970	0
317	20241029	143200	32933605	4970	4970	4970	4970	0
318	20241029	143100	32933605	4970	4970	4970	4970	0
319	20241029	143000	32933605	4970	4970	4970	4970	2
320	20241029	142900	32923665	4970	4970	4970	4970	2
321	20241029	142800	32913725	4940	4940	4940	4940	0
322	20241029	142700	32913725	4940	4940	4940	4940	0
323	20241029	142600	32913725	4940	4955	4955	4940	536
324	20241029	142500	30263165	4970	4970	4970	4970	0
325	20241029	142400	30263165	4970	4970	4970	4970	0
326	20241029	142300	30263165	4970	4970	4970	4970	0
327	20241029	142200	30263165	4970	4970	4970	4970	2
328	20241029	142100	30253225	4950	4960	4960	4950	233
329	20241029	142000	29099545	4970	4970	4970	4970	0
330	20241029	141900	29099545	4970	4970	4970	4970	0
331	20241029	141800	29099545	4970	4970	4970	4970	0
332	20241029	141700	29099545	4970	4970	4970	4970	0
333	20241029	141600	29099545	4970	4970	4970	4970	0
334	20241029	141500	29099545	4970	4970	4970	4970	0
335	20241029	141400	29099545	4970	4970	4970	4970	0
336	20241029	141300	29099545	4970	4970	4970	4970	0
337	20241029	141200	29099545	4970	4970	4970	4970	0
338	20241029	141100	29099545	4970	4970	4970	4970	0
339	20241029	141000	29099545	4970	4970	4970	4970	0
340	20241029	140900	29099545	4970	4970	4970	4970	0
341	20241029	140800	29099545	4970	4970	4970	4970	0
342	20241029	140700	29099545	4970	4970	4970	4970	0
343	20241029	140600	29099545	4970	4970	4970	4970	1
344	20241029	140500	29094575	4940	4940	4940	4940	0
345	20241029	140400	29094575	4940	4940	4940	4940	0
346	20241029	140300	29094575	4940	4940	4940	4940	0
347	20241029	140200	29094575	4940	4940	4940	4940	0
348	20241029	140100	29094575	4940	4940	4940	4940	0
349	20241029	140000	29094575	4940	4940	4940	4940	0
350	20241029	135900	29094575	4940	4940	4940	4940	0
351	20241029	135800	29094575	4940	4940	4940	4940	0
352	20241029	135700	29094575	4940	4940	4940	4940	0
353	20241029	135600	29094575	4940	4940	4940	4940	0
354	20241029	135500	29094575	4940	4940	4940	4940	0
355	20241029	135400	29094575	4940	4940	4940	4940	0
356	20241029	135300	29094575	4940	4940	4940	4940	0
357	20241029	135200	29094575	4940	4940	4940	4940	0
358	20241029	135100	29094575	4940	4940	4940	4940	0
359	20241029	135000	29094575	4940	4940	4940	4940	0
360	20241029	134900	29094575	4940	4940	4940	4940	0
361	20241029	134800	29094575	4940	4940	4940	4940	0
362	20241029	134700	29094575	4940	4940	4940	4940	0
363	20241029	134600	29094575	4940	4940	4940	4940	0
364	20241029	134500	29094575	4940	4940	4940	4940	0
365	20241029	134400	29094575	4940	4940	4940	4940	0
366	20241029	134300	29094575	4940	4940	4940	4940	0
367	20241029	134200	29094575	4940	4940	4940	4940	0
368	20241029	134100	29094575	4940	4940	4940	4940	0
369	20241029	134000	29094575	4940	4950	4950	4940	300
370	20241029	133900	27611260	4970	4970	4970	4970	0
371	20241029	133800	27611260	4970	4970	4970	4970	0
372	20241029	133700	27611260	4970	4970	4970	4970	0
373	20241029	133600	27611260	4970	4970	4970	4970	5
374	20241029	133500	27586410	4950	4950	4950	4950	400
375	20241029	133400	25606410	4970	4970	4970	4970	0
376	20241029	133300	25606410	4970	4970	4970	4970	0
377	20241029	133200	25606410	4970	4970	4970	4970	0
378	20241029	133100	25606410	4970	4970	4970	4970	0
379	20241029	133000	25606410	4970	4970	4970	4970	0
380	20241029	132900	25606410	4970	4970	4970	4970	0
381	20241029	132800	25606410	4970	4970	4970	4970	0
382	20241029	132700	25606410	4970	4970	4970	4970	0
383	20241029	132600	25606410	4970	4970	4970	4970	0
384	20241029	132500	25606410	4970	4970	4970	4970	0
385	20241029	132400	25606410	4970	4970	4970	4970	4
386	20241029	132300	25586530	4950	4950	4950	4950	258
387	20241029	132200	24309430	4950	4955	4955	4950	172
388	20241029	132100	23457965	4970	4970	4970	4970	3
389	20241029	132000	23443055	4955	4955	4955	4955	400
390	20241029	131900	21461055	4975	4975	4975	4975	0
391	20241029	131800	21461055	4975	4975	4975	4975	0
392	20241029	131700	21461055	4975	4975	4975	4975	0
393	20241029	131600	21461055	4975	4975	4975	4975	0
394	20241029	131500	21461055	4975	4975	4975	4975	2
395	20241029	131400	21451105	4960	4960	4960	4960	0
396	20241029	131300	21451105	4960	4970	4970	4960	20
397	20241029	131200	21351850	4975	4975	4975	4975	0
398	20241029	131100	21351850	4975	4975	4975	4975	0
399	20241029	131000	21351850	4975	4975	4975	4975	0
400	20241029	130900	21351850	4975	4975	4975	4975	0
401	20241029	130800	21351850	4975	4975	4975	4975	0
402	20241029	130700	21351850	4975	4975	4975	4975	0
403	20241029	130600	21351850	4975	4975	4975	4975	0
404	20241029	130500	21351850	4975	4975	4975	4975	0
405	20241029	130400	21351850	4975	4975	4975	4975	0
406	20241029	130300	21351850	4975	4975	4975	4975	0
407	20241029	130200	21351850	4975	4975	4975	4975	0
408	20241029	130100	21351850	4975	4975	4975	4975	0
409	20241029	130000	21351850	4975	4975	4975	4975	0
410	20241029	125900	21351850	4975	4975	4975	4975	0
411	20241029	125800	21351850	4975	4975	4975	4975	0
412	20241029	125700	21351850	4975	4975	4975	4975	0
413	20241029	125600	21351850	4975	4975	4975	4975	0
414	20241029	125500	21351850	4975	4975	4975	4975	0
415	20241029	125400	21351850	4975	4975	4975	4975	0
416	20241029	125300	21351850	4975	4975	4975	4975	0
417	20241029	125200	21351850	4975	4975	4975	4975	0
418	20241029	125100	21351850	4975	4975	4975	4975	0
419	20241029	125000	21351850	4975	4975	4975	4975	0
420	20241029	124900	21351850	4975	4975	4975	4975	0
421	20241029	124800	21351850	4975	4975	4975	4975	0
422	20241029	124700	21351850	4975	4975	4975	4975	0
423	20241029	124600	21351850	4975	4975	4975	4975	0
424	20241029	124500	21351850	4975	4975	4975	4975	0
425	20241029	124400	21351850	4975	4975	4975	4975	0
426	20241029	124300	21351850	4975	4975	4975	4975	0
427	20241029	124200	21351850	4975	4975	4975	4975	0
428	20241029	124100	21351850	4975	4975	4975	4975	0
429	20241029	124000	21351850	4975	4975	4975	4975	0
430	20241029	123900	21351850	4975	4975	4975	4975	0
431	20241029	123800	21351850	4975	4975	4975	4975	0
432	20241029	123700	21351850	4975	4975	4975	4975	0
433	20241029	123600	21351850	4975	4975	4975	4975	0
434	20241029	123500	21351850	4975	4975	4975	4975	0
435	20241029	123400	21351850	4975	4975	4975	4975	0
436	20241029	123300	21351850	4975	4975	4975	4975	0
437	20241029	123200	21351850	4975	4975	4975	4975	0
438	20241029	123100	21351850	4975	4975	4975	4975	0
439	20241029	123000	21351850	4975	4975	4975	4975	0
440	20241029	122900	21351850	4975	4975	4975	4975	0
441	20241029	122800	21351850	4975	4975	4975	4975	0
442	20241029	122700	21351850	4975	4975	4975	4975	0
443	20241029	122600	21351850	4975	4975	4975	4975	0
444	20241029	122500	21351850	4975	4975	4975	4975	0
445	20241029	122400	21351850	4975	4975	4975	4975	0
446	20241029	122300	21351850	4975	4975	4975	4975	0
447	20241029	122200	21351850	4975	4975	4975	4975	0
448	20241029	122100	21351850	4975	4975	4975	4975	0
449	20241029	122000	21351850	4975	4975	4975	4975	0
450	20241029	121900	21351850	4975	4975	4975	4975	0
451	20241029	121800	21351850	4975	4975	4975	4975	0
452	20241029	121700	21351850	4975	4975	4975	4975	0
453	20241029	121600	21351850	4975	4975	4975	4975	0
454	20241029	121500	21351850	4975	4975	4975	4975	0
455	20241029	121400	21351850	4975	4975	4975	4975	0
456	20241029	121300	21351850	4975	4975	4975	4975	1
457	20241029	121200	21346875	4960	4960	4960	4960	0
458	20241029	121100	21346875	4960	4970	4970	4960	110
459	20241029	121000	20800955	4975	4975	4975	4975	0
460	20241029	120900	20800955	4975	4975	4975	4975	0
461	20241029	120800	20800955	4975	4975	4975	4975	0
462	20241029	120700	20800955	4975	4975	4975	4975	0
463	20241029	120600	20800955	4975	4975	4975	4975	0
464	20241029	120500	20800955	4975	4975	4975	4975	0
465	20241029	120400	20800955	4975	4975	4975	4975	0
466	20241029	120300	20800955	4975	4975	4975	4975	0
467	20241029	120200	20800955	4975	4975	4975	4975	0
468	20241029	120100	20800955	4975	4975	4975	4975	0
469	20241029	120000	20800955	4975	4975	4975	4975	0
470	20241029	115900	20800955	4975	4975	4975	4975	0
471	20241029	115800	20800955	4975	4975	4975	4975	6
472	20241029	115700	20771105	4975	4975	4975	4975	0
473	20241029	115600	20771105	4975	4975	4975	4975	0
474	20241029	115500	20771105	4975	4975	4975	4975	0
475	20241029	115400	20771105	4975	4975	4975	4975	2
476	20241029	115300	20761155	4975	4975	4975	4975	0
477	20241029	115200	20761155	4975	4975	4975	4975	0
478	20241029	115100	20761155	4975	4975	4975	4975	0
479	20241029	115000	20761155	4975	4975	4975	4975	0
480	20241029	114900	20761155	4975	4975	4975	4975	0
481	20241029	114800	20761155	4975	4975	4975	4975	0
482	20241029	114700	20761155	4975	4975	4975	4975	0
483	20241029	114600	20761155	4975	4975	4975	4975	0
484	20241029	114500	20761155	4975	4975	4975	4975	0
485	20241029	114400	20761155	4975	4975	4975	4975	0
486	20241029	114300	20761155	4975	4975	4975	4975	0
487	20241029	114200	20761155	4975	4975	4975	4975	0
488	20241029	114100	20761155	4975	4975	4975	4975	0
489	20241029	114000	20761155	4975	4975	4975	4975	0
490	20241029	113900	20761155	4975	4975	4975	4975	0
491	20241029	113800	20761155	4975	4975	4975	4975	0
492	20241029	113700	20761155	4975	4975	4975	4975	0
493	20241029	113600	20761155	4975	4975	4975	4975	0
494	20241029	113500	20761155	4975	4975	4975	4975	0
495	20241029	113400	20761155	4975	4975	4975	4975	0
496	20241029	113300	20761155	4975	4975	4975	4975	0
497	20241029	113200	20761155	4975	4975	4975	4975	0
498	20241029	113100	20761155	4975	4975	4975	4975	0
499	20241029	113000	20761155	4975	4975	4975	4975	85
500	20241029	112900	20338280	4975	4975	4975	4975	0
501	20241029	112800	20338280	4975	4975	4975	4975	0
502	20241029	112700	20338280	4975	4975	4975	4975	0
503	20241029	112600	20338280	4975	4975	4975	4975	0
504	20241029	112500	20338280	4975	4975	4975	4975	0
505	20241029	112400	20338280	4975	4975	4975	4975	0
506	20241029	112300	20338280	4975	4975	4975	4975	0
507	20241029	112200	20338280	4975	4975	4975	4975	5
508	20241029	112100	20313405	4960	4960	4960	4960	30
509	20241029	112000	20164605	4970	4970	4970	4970	10
510	20241029	111900	20114905	4975	4975	4975	4975	0
511	20241029	111800	20114905	4975	4975	4975	4975	0
512	20241029	111700	20114905	4975	4975	4975	4975	0
513	20241029	111600	20114905	4975	4975	4975	4975	0
514	20241029	111500	20114905	4975	4975	4975	4975	0
515	20241029	111400	20114905	4975	4975	4975	4975	0
516	20241029	111300	20114905	4975	4975	4975	4975	0
517	20241029	111200	20114905	4975	4975	4975	4975	0
518	20241029	111100	20114905	4975	4975	4975	4975	0
519	20241029	111000	20114905	4975	4975	4975	4975	0
520	20241029	110900	20114905	4975	4975	4975	4975	0
521	20241029	110800	20114905	4975	4975	4975	4975	0
522	20241029	110700	20114905	4975	4975	4975	4975	0
523	20241029	110600	20114905	4975	4975	4975	4975	0
524	20241029	110500	20114905	4975	4975	4975	4975	0
525	20241029	110400	20114905	4975	4975	4975	4975	0
526	20241029	110300	20114905	4975	4975	4975	4975	0
527	20241029	110200	20114905	4975	4970	4975	4970	20
528	20241029	110100	20015410	4955	4955	4955	4955	0
529	20241029	110000	20015410	4955	4955	4955	4955	0
530	20241029	105900	20015410	4955	4955	4955	4955	0
531	20241029	105800	20015410	4955	4955	4955	4955	50
532	20241029	105700	19767660	4975	4975	4975	4975	0
533	20241029	105600	19767660	4975	4975	4975	4975	0
534	20241029	105500	19767660	4975	4975	4975	4975	0
535	20241029	105400	19767660	4975	4975	4975	4975	0
536	20241029	105300	19767660	4975	4975	4975	4975	0
537	20241029	105200	19767660	4975	4975	4975	4975	0
538	20241029	105100	19767660	4975	4975	4975	4975	0
539	20241029	105000	19767660	4975	4975	4975	4975	0
540	20241029	104900	19767660	4975	4975	4975	4975	0
541	20241029	104800	19767660	4975	4975	4975	4975	0
542	20241029	104700	19767660	4975	4975	4975	4975	0
543	20241029	104600	19767660	4975	4975	4975	4975	0
544	20241029	104500	19767660	4975	4975	4975	4975	0
545	20241029	104400	19767660	4975	4975	4975	4975	0
546	20241029	104300	19767660	4975	4975	4975	4975	0
547	20241029	104200	19767660	4975	4975	4975	4975	0
548	20241029	104100	19767660	4975	4975	4975	4975	0
549	20241029	104000	19767660	4975	4975	4975	4975	0
550	20241029	103900	19767660	4975	4975	4975	4975	0
551	20241029	103800	19767660	4975	4975	4975	4975	0
552	20241029	103700	19767660	4975	4975	4975	4975	10
553	20241029	103600	19717910	4955	4955	4955	4955	0
554	20241029	103500	19717910	4955	4955	4955	4955	0
555	20241029	103400	19717910	4955	4955	4955	4955	0
556	20241029	103300	19717910	4955	4955	4955	4955	2
557	20241029	103200	19708000	4950	4950	4950	4950	0
558	20241029	103100	19708000	4950	4950	4950	4950	0
559	20241029	103000	19708000	4950	4950	4950	4950	0
560	20241029	102900	19708000	4950	4950	4950	4950	0
561	20241029	102800	19708000	4950	4955	4955	4950	936
562	20241029	102700	15074010	4955	4960	4960	4955	60
563	20241029	102600	14776645	4955	4955	4955	4955	4
564	20241029	102500	14756825	4975	4975	4975	4975	2
565	20241029	102400	14746875	4970	4955	4970	4955	237
566	20241029	102300	13572435	4960	4960	4960	4960	300
567	20241029	102200	12084435	4970	4970	4970	4970	0
568	20241029	102100	12084435	4970	4970	4970	4970	0
569	20241029	102000	12084435	4970	4970	4970	4970	0
570	20241029	101900	12084435	4970	4970	4970	4970	0
571	20241029	101800	12084435	4970	4970	4970	4970	0
572	20241029	101700	12084435	4970	4970	4970	4970	0
573	20241029	101600	12084435	4970	4970	4970	4970	0
574	20241029	101500	12084435	4970	4970	4970	4970	0
575	20241029	101400	12084435	4970	4970	4970	4970	20
576	20241029	101300	11985035	4965	4965	4965	4965	0
577	20241029	101200	11985035	4965	4965	4965	4965	0
578	20241029	101100	11985035	4965	4965	4965	4965	0
579	20241029	101000	11985035	4965	4965	4965	4965	1
580	20241029	100900	11980070	4955	4955	4955	4955	0
581	20241029	100800	11980070	4955	4955	4955	4955	0
582	20241029	100700	11980070	4955	4955	4955	4955	0
583	20241029	100600	11980070	4955	4955	4955	4955	1
584	20241029	100500	11975115	4980	4980	4980	4980	0
585	20241029	100400	11975115	4980	4980	4980	4980	0
586	20241029	100300	11975115	4980	4980	4980	4980	0
587	20241029	100200	11975115	4980	4980	4980	4980	0
588	20241029	100100	11975115	4980	4980	4980	4980	0
589	20241029	100000	11975115	4980	4980	4980	4980	0
590	20241029	095900	11975115	4980	4980	4980	4980	0
591	20241029	095800	11975115	4980	4980	4980	4980	0
592	20241029	095700	11975115	4980	4980	4980	4980	3
593	20241029	095600	11960175	4955	4955	4980	4955	166
594	20241029	095500	11137620	4970	4970	4970	4970	15
595	20241029	095400	11063070	4980	4970	4980	4970	85
596	20241029	095300	10640120	4950	4950	4950	4950	170
597	20241029	095200	9798620	4950	4950	4950	4950	20
598	20241029	095100	9699620	4950	4970	4970	4950	1320
599	20241029	095000	3161360	4970	4970	4970	4970	0
600	20241029	094900	3161360	4970	4970	4970	4970	0
601	20241029	094800	3161360	4970	4970	4970	4970	0
602	20241029	094700	3161360	4970	4970	4970	4970	0
603	20241029	094600	3161360	4970	4970	4970	4970	10
604	20241029	094500	3111660	4965	4965	4965	4965	0
605	20241029	094400	3111660	4965	4965	4965	4965	50
606	20241029	094300	2863410	4970	4970	4970	4970	0
607	20241029	094200	2863410	4970	4970	4970	4970	2
608	20241029	094100	2853470	4970	4970	4970	4970	2
609	20241029	094000	2843530	4970	4970	4970	4970	0
610	20241029	093900	2843530	4970	4970	4970	4970	300
611	20241029	093800	1352530	4970	4970	4970	4970	0
612	20241029	093700	1352530	4970	4970	4970	4970	10
613	20241029	093600	1302830	4965	4965	4965	4965	0
614	20241029	093500	1302830	4965	4965	4965	4965	0
615	20241029	093400	1302830	4965	4965	4965	4965	0
616	20241029	093300	1302830	4965	4965	4965	4965	43
617	20241029	093200	1089335	4965	4965	4965	4965	0
618	20241029	093100	1089335	4965	4965	4965	4965	0
619	20241029	093000	1089335	4965	4965	4965	4965	0
620	20241029	092900	1089335	4965	4965	4965	4965	0
621	20241029	092800	1089335	4965	4965	4965	4965	0
622	20241029	092700	1089335	4965	4965	4965	4965	0
623	20241029	092600	1089335	4965	4965	4965	4965	0
624	20241029	092500	1089335	4965	4965	4965	4965	0
625	20241029	092400	1089335	4965	4965	4965	4965	0
626	20241029	092300	1089335	4965	4965	4965	4965	0
627	20241029	092200	1089335	4965	4965	4965	4965	0
628	20241029	092100	1089335	4965	4965	4965	4965	0
629	20241029	092000	1089335	4965	4970	4970	4965	144
630	20241029	091900	373720	4990	4990	4990	4990	0
631	20241029	091800	373720	4990	4990	4990	4990	2
632	20241029	091700	363740	4980	4980	4980	4980	0
633	20241029	091600	363740	4980	4980	4980	4980	0
634	20241029	091500	363740	4980	4980	4980	4980	0
635	20241029	091400	363740	4980	4980	4980	4980	0
636	20241029	091300	363740	4980	4980	4980	4980	0
637	20241029	091200	363740	4980	4980	4980	4980	0
638	20241029	091100	363740	4980	4980	4980	4980	0
639	20241029	091000	363740	4980	4980	4980	4980	40
640	20241029	090900	164540	4990	4990	4990	4990	0
641	20241029	090800	164540	4990	4990	4990	4990	0
642	20241029	090700	164540	4990	4990	4990	4990	0
643	20241029	090600	164540	4990	4990	4990	4990	0
644	20241029	090500	164540	4990	4990	4990	4990	20
645	20241029	090400	64740	4980	4980	4980	4980	0
646	20241029	090300	64740	4980	4980	4980	4980	3
647	20241029	090200	49800	4980	4980	4980	4980	0
648	20241029	090100	49800	4980	4980	4980	4980	0
649	20241029	090000	49800	4980	4980	4980	4980	10