KissMeData/044960/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192800	122451660	5020	5020	5020	5020	531
3	20241029	192700	122451660	5020	5020	5020	5020	0
4	20241029	192600	122451660	5020	5020	5020	5020	0
5	20241029	192500	122451660	5020	5020	5020	5020	0
6	20241029	192400	122451660	5020	5020	5020	5020	0
7	20241029	192300	122451660	5020	5020	5020	5020	0
8	20241029	192200	122451660	5020	5020	5020	5020	0
9	20241029	192100	122451660	5020	5020	5020	5020	0
10	20241029	192000	122451660	5020	5020	5020	5020	0
11	20241029	191900	122451660	5020	5020	5020	5020	0
12	20241029	191800	122451660	5020	5020	5020	5020	0
13	20241029	191700	122451660	5020	5020	5020	5020	0
14	20241029	191600	122451660	5020	5020	5020	5020	0
15	20241029	191500	122451660	5020	5020	5020	5020	0
16	20241029	191400	122451660	5020	5020	5020	5020	0
17	20241029	191300	122451660	5020	5020	5020	5020	0
18	20241029	191200	122451660	5020	5020	5020	5020	0
19	20241029	191100	122451660	5020	5020	5020	5020	0
20	20241029	191000	122451660	5020	5020	5020	5020	0
21	20241029	190900	122451660	5020	5020	5020	5020	0
22	20241029	190800	122451660	5020	5020	5020	5020	0
23	20241029	190700	122451660	5020	5020	5020	5020	0
24	20241029	190600	122451660	5020	5020	5020	5020	0
25	20241029	190500	122451660	5020	5020	5020	5020	0
26	20241029	190400	122451660	5020	5020	5020	5020	0
27	20241029	190300	122451660	5020	5020	5020	5020	0
28	20241029	190200	122451660	5020	5020	5020	5020	0
29	20241029	190100	122451660	5020	5020	5020	5020	0
30	20241029	190000	122451660	5020	5020	5020	5020	0
31	20241029	185900	122451660	5020	5020	5020	5020	0
32	20241029	185800	122451660	5020	5020	5020	5020	531
33	20241029	185700	122451660	5020	5020	5020	5020	0
34	20241029	185600	122451660	5020	5020	5020	5020	0
35	20241029	185500	122451660	5020	5020	5020	5020	0
36	20241029	185400	122451660	5020	5020	5020	5020	0
37	20241029	185300	122451660	5020	5020	5020	5020	0
38	20241029	185200	122451660	5020	5020	5020	5020	0
39	20241029	185100	122451660	5020	5020	5020	5020	0
40	20241029	185000	122451660	5020	5020	5020	5020	0
41	20241029	184900	122451660	5020	5020	5020	5020	0
42	20241029	184800	122451660	5020	5020	5020	5020	0
43	20241029	184700	122451660	5020	5020	5020	5020	0
44	20241029	184600	122451660	5020	5020	5020	5020	0
45	20241029	184500	122451660	5020	5020	5020	5020	0
46	20241029	184400	122451660	5020	5020	5020	5020	0
47	20241029	184300	122451660	5020	5020	5020	5020	0
48	20241029	184200	122451660	5020	5020	5020	5020	0
49	20241029	184100	122451660	5020	5020	5020	5020	0
50	20241029	184000	122451660	5020	5020	5020	5020	0
51	20241029	183900	122451660	5020	5020	5020	5020	0
52	20241029	183800	122451660	5020	5020	5020	5020	0
53	20241029	183700	122451660	5020	5020	5020	5020	0
54	20241029	183600	122451660	5020	5020	5020	5020	0
55	20241029	183500	122451660	5020	5020	5020	5020	0
56	20241029	183400	122451660	5020	5020	5020	5020	0
57	20241029	183300	122451660	5020	5020	5020	5020	0
58	20241029	183200	122451660	5020	5020	5020	5020	0
59	20241029	183100	122451660	5020	5020	5020	5020	0
60	20241029	183000	122451660	5020	5020	5020	5020	0
61	20241029	182900	122451660	5020	5020	5020	5020	0
62	20241029	182800	122451660	5020	5020	5020	5020	531
63	20241029	182700	122451660	5020	5020	5020	5020	0
64	20241029	182600	122451660	5020	5020	5020	5020	0
65	20241029	182500	122451660	5020	5020	5020	5020	0
66	20241029	182400	122451660	5020	5020	5020	5020	0
67	20241029	182300	122451660	5020	5020	5020	5020	0
68	20241029	182200	122451660	5020	5020	5020	5020	0
69	20241029	182100	122451660	5020	5020	5020	5020	0
70	20241029	182000	122451660	5020	5020	5020	5020	0
71	20241029	181900	122451660	5020	5020	5020	5020	0
72	20241029	181800	122451660	5020	5020	5020	5020	0
73	20241029	181700	122451660	5020	5020	5020	5020	0
74	20241029	181600	122451660	5020	5020	5020	5020	0
75	20241029	181500	122451660	5020	5020	5020	5020	0
76	20241029	181400	122451660	5020	5020	5020	5020	0
77	20241029	181300	122451660	5020	5020	5020	5020	0
78	20241029	181200	122451660	5020	5020	5020	5020	0
79	20241029	181100	122451660	5020	5020	5020	5020	0
80	20241029	181000	122451660	5020	5020	5020	5020	0
81	20241029	180900	122451660	5020	5020	5020	5020	0
82	20241029	180800	122451660	5020	5020	5020	5020	0
83	20241029	180700	122451660	5020	5020	5020	5020	0
84	20241029	180600	122451660	5020	5020	5020	5020	0
85	20241029	180500	122451660	5020	5020	5020	5020	0
86	20241029	180400	122451660	5020	5020	5020	5020	0
87	20241029	180300	122451660	5020	5020	5020	5020	0
88	20241029	180200	122451660	5020	5020	5020	5020	0
89	20241029	180100	122451660	5020	5020	5020	5020	0
90	20241029	180000	122451660	5020	5020	5020	5020	0
91	20241029	175900	122451660	5020	5020	5020	5020	0
92	20241029	175800	122451660	5020	5020	5020	5020	531
93	20241029	175700	122451660	5020	5020	5020	5020	0
94	20241029	175600	122451660	5020	5020	5020	5020	0
95	20241029	175500	122451660	5020	5020	5020	5020	0
96	20241029	175400	122451660	5020	5020	5020	5020	0
97	20241029	175300	122451660	5020	5020	5020	5020	0
98	20241029	175200	122451660	5020	5020	5020	5020	0
99	20241029	175100	122451660	5020	5020	5020	5020	0
100	20241029	175000	122451660	5020	5020	5020	5020	0
101	20241029	174900	122451660	5020	5020	5020	5020	0
102	20241029	174800	122451660	5020	5020	5020	5020	0
103	20241029	174700	122451660	5020	5020	5020	5020	0
104	20241029	174600	122451660	5020	5020	5020	5020	0
105	20241029	174500	122451660	5020	5020	5020	5020	0
106	20241029	174400	122451660	5020	5020	5020	5020	0
107	20241029	174300	122451660	5020	5020	5020	5020	0
108	20241029	174200	122451660	5020	5020	5020	5020	0
109	20241029	174100	122451660	5020	5020	5020	5020	0
110	20241029	174000	122451660	5020	5020	5020	5020	0
111	20241029	173900	122451660	5020	5020	5020	5020	0
112	20241029	173800	122451660	5020	5020	5020	5020	0
113	20241029	173700	122451660	5020	5020	5020	5020	0
114	20241029	173600	122451660	5020	5020	5020	5020	0
115	20241029	173500	122451660	5020	5020	5020	5020	0
116	20241029	173400	122451660	5020	5020	5020	5020	0
117	20241029	173300	122451660	5020	5020	5020	5020	0
118	20241029	173200	122451660	5020	5020	5020	5020	0
119	20241029	173100	122451660	5020	5020	5020	5020	0
120	20241029	173000	122451660	5020	5020	5020	5020	0
121	20241029	172900	122451660	5020	5020	5020	5020	0
122	20241029	172800	122451660	5020	5020	5020	5020	531
123	20241029	172700	122451660	5020	5020	5020	5020	0
124	20241029	172600	122451660	5020	5020	5020	5020	0
125	20241029	172500	122451660	5020	5020	5020	5020	0
126	20241029	172400	122451660	5020	5020	5020	5020	0
127	20241029	172300	122451660	5020	5020	5020	5020	0
128	20241029	172200	122451660	5020	5020	5020	5020	0
129	20241029	172100	122451660	5020	5020	5020	5020	0
130	20241029	172000	122451660	5020	5020	5020	5020	0
131	20241029	171900	122451660	5020	5020	5020	5020	0
132	20241029	171800	122451660	5020	5020	5020	5020	0
133	20241029	171700	122451660	5020	5020	5020	5020	0
134	20241029	171600	122451660	5020	5020	5020	5020	0
135	20241029	171500	122451660	5020	5020	5020	5020	0
136	20241029	171400	122451660	5020	5020	5020	5020	0
137	20241029	171300	122451660	5020	5020	5020	5020	0
138	20241029	171200	122451660	5020	5020	5020	5020	0
139	20241029	171100	122451660	5020	5020	5020	5020	0
140	20241029	171000	122451660	5020	5020	5020	5020	0
141	20241029	170900	122451660	5020	5020	5020	5020	0
142	20241029	170800	122451660	5020	5020	5020	5020	0
143	20241029	170700	122451660	5020	5020	5020	5020	0
144	20241029	170600	122451660	5020	5020	5020	5020	0
145	20241029	170500	122451660	5020	5020	5020	5020	0
146	20241029	170400	122451660	5020	5020	5020	5020	0
147	20241029	170300	122451660	5020	5020	5020	5020	0
148	20241029	170200	122451660	5020	5020	5020	5020	0
149	20241029	170100	122451660	5020	5020	5020	5020	0
150	20241029	170000	122451660	5020	5020	5020	5020	0
151	20241029	165900	122451660	5020	5020	5020	5020	0
152	20241029	165800	122451660	5020	5020	5020	5020	531
153	20241029	165700	122451660	5020	5020	5020	5020	0
154	20241029	165600	122451660	5020	5020	5020	5020	0
155	20241029	165500	122451660	5020	5020	5020	5020	0
156	20241029	165400	122451660	5020	5020	5020	5020	0
157	20241029	165300	122451660	5020	5020	5020	5020	0
158	20241029	165200	122451660	5020	5020	5020	5020	0
159	20241029	165100	122451660	5020	5020	5020	5020	0
160	20241029	165000	122451660	5020	5020	5020	5020	0
161	20241029	164900	122451660	5020	5020	5020	5020	0
162	20241029	164800	122451660	5020	5020	5020	5020	0
163	20241029	164700	122451660	5020	5020	5020	5020	0
164	20241029	164600	122451660	5020	5020	5020	5020	0
165	20241029	164500	122451660	5020	5020	5020	5020	0
166	20241029	164400	122451660	5020	5020	5020	5020	0
167	20241029	164300	122451660	5020	5020	5020	5020	0
168	20241029	164200	122451660	5020	5020	5020	5020	0
169	20241029	164100	122451660	5020	5020	5020	5020	0
170	20241029	164000	122451660	5020	5020	5020	5020	0
171	20241029	163900	122451660	5020	5020	5020	5020	0
172	20241029	163800	122451660	5020	5020	5020	5020	0
173	20241029	163700	122451660	5020	5020	5020	5020	0
174	20241029	163600	122451660	5020	5020	5020	5020	0
175	20241029	163500	122451660	5020	5020	5020	5020	0
176	20241029	163400	122451660	5020	5020	5020	5020	0
177	20241029	163300	122451660	5020	5020	5020	5020	0
178	20241029	163200	122451660	5020	5020	5020	5020	0
179	20241029	163100	122451660	5020	5020	5020	5020	0
180	20241029	163000	122451660	5020	5020	5020	5020	0
181	20241029	162900	122451660	5020	5020	5020	5020	0
182	20241029	162800	122451660	5020	5020	5020	5020	531
183	20241029	162700	122451660	5020	5020	5020	5020	0
184	20241029	162600	122451660	5020	5020	5020	5020	0
185	20241029	162500	122451660	5020	5020	5020	5020	0
186	20241029	162400	122451660	5020	5020	5020	5020	0
187	20241029	162300	122451660	5020	5020	5020	5020	0
188	20241029	162200	122451660	5020	5020	5020	5020	0
189	20241029	162100	122451660	5020	5020	5020	5020	0
190	20241029	162000	122451660	5020	5020	5020	5020	0
191	20241029	161900	122451660	5020	5020	5020	5020	0
192	20241029	161800	122451660	5020	5020	5020	5020	0
193	20241029	161700	122451660	5020	5020	5020	5020	0
194	20241029	161600	122451660	5020	5020	5020	5020	0
195	20241029	161500	122451660	5020	5020	5020	5020	0
196	20241029	161400	122451660	5020	5020	5020	5020	0
197	20241029	161300	122451660	5020	5020	5020	5020	0
198	20241029	161200	122451660	5020	5020	5020	5020	0
199	20241029	161100	122451660	5020	5020	5020	5020	0
200	20241029	161000	122451660	5020	5020	5020	5020	0
201	20241029	160900	122451660	5020	5020	5020	5020	0
202	20241029	160800	122451660	5020	5020	5020	5020	0
203	20241029	160700	122451660	5020	5020	5020	5020	0
204	20241029	160600	122451660	5020	5020	5020	5020	0
205	20241029	160500	122451660	5020	5020	5020	5020	0
206	20241029	160400	122451660	5020	5020	5020	5020	0
207	20241029	160300	122451660	5020	5020	5020	5020	0
208	20241029	160200	122451660	5020	5020	5020	5020	0
209	20241029	160100	122451660	5020	5020	5020	5020	0
210	20241029	160000	122451660	5020	5020	5020	5020	0
211	20241029	155900	122451660	5020	5020	5020	5020	0
212	20241029	155800	122451660	5020	5020	5020	5020	531
213	20241029	155700	122451660	5020	5020	5020	5020	0
214	20241029	155600	122451660	5020	5020	5020	5020	0
215	20241029	155500	122451660	5020	5020	5020	5020	0
216	20241029	155400	122451660	5020	5020	5020	5020	0
217	20241029	155300	122451660	5020	5020	5020	5020	0
218	20241029	155200	122451660	5020	5020	5020	5020	0
219	20241029	155100	122451660	5020	5020	5020	5020	0
220	20241029	155000	122451660	5020	5020	5020	5020	0
221	20241029	154900	122451660	5020	5020	5020	5020	0
222	20241029	154800	122451660	5020	5020	5020	5020	0
223	20241029	154700	122451660	5020	5020	5020	5020	0
224	20241029	154600	122451660	5020	5020	5020	5020	0
225	20241029	154500	122451660	5020	5020	5020	5020	0
226	20241029	154400	122451660	5020	5020	5020	5020	0
227	20241029	154300	122451660	5020	5020	5020	5020	0
228	20241029	154200	122451660	5020	5020	5020	5020	0
229	20241029	154100	122451660	5020	5020	5020	5020	0
230	20241029	154000	122451660	5020	5020	5020	5020	0
231	20241029	153900	122451660	5020	5020	5020	5020	0
232	20241029	153800	122451660	5020	5020	5020	5020	0
233	20241029	153700	122451660	5020	5020	5020	5020	0
234	20241029	153600	122451660	5020	5020	5020	5020	0
235	20241029	153500	122451660	5020	5020	5020	5020	0
236	20241029	153400	122451660	5020	5020	5020	5020	0
237	20241029	153300	122451660	5020	5020	5020	5020	0
238	20241029	153200	122451660	5020	5020	5020	5020	0
239	20241029	153100	122451660	5020	5020	5020	5020	0
240	20241029	153000	122451660	5020	5020	5020	5020	531
241	20241029	152900	119786040	5020	5020	5020	5020	0
242	20241029	152800	119786040	5020	5020	5020	5020	0
243	20241029	152700	119786040	5020	5020	5020	5020	0
244	20241029	152600	119786040	5020	5020	5020	5020	0
245	20241029	152500	119786040	5020	5020	5020	5020	0
246	20241029	152400	119786040	5020	5020	5020	5020	0
247	20241029	152300	119786040	5020	5020	5020	5020	0
248	20241029	152200	119786040	5020	5020	5020	5020	0
249	20241029	152100	119786040	5020	5020	5020	5020	0
250	20241029	152000	119786040	5020	5020	5020	5020	0
251	20241029	151900	119786040	5020	5030	5030	5020	62
252	20241029	151800	119474380	5030	5020	5030	5020	136
253	20241029	151700	118791650	5030	5030	5030	5030	0
254	20241029	151600	118791650	5030	5030	5030	5030	0
255	20241029	151500	118791650	5030	5020	5030	5020	61
256	20241029	151400	118485420	5030	5030	5030	5030	0
257	20241029	151300	118485420	5030	5030	5030	5030	0
258	20241029	151200	118485420	5030	5030	5030	5030	0
259	20241029	151100	118485420	5030	5030	5030	5030	1
260	20241029	151000	118480390	5020	5020	5020	5020	0
261	20241029	150900	118480390	5020	5020	5020	5020	155
262	20241029	150800	117702290	5020	5020	5020	5020	0
263	20241029	150700	117702290	5020	5020	5020	5020	0
264	20241029	150600	117702290	5020	5020	5020	5020	220
265	20241029	150500	116597890	5030	5030	5030	5030	0
266	20241029	150400	116597890	5030	5030	5030	5030	0
267	20241029	150300	116597890	5030	5030	5030	5030	0
268	20241029	150200	116597890	5030	5020	5030	5020	32
269	20241029	150100	116437230	5030	5030	5030	5030	2
270	20241029	150000	116427170	5030	5030	5030	5030	0
271	20241029	145900	116427170	5030	5020	5030	5020	2
272	20241029	145800	116417120	5020	5030	5030	5020	387
273	20241029	145700	114474370	5020	5020	5020	5020	125
274	20241029	145600	113846870	5020	5020	5020	5020	0
275	20241029	145500	113846870	5020	5020	5020	5020	0
276	20241029	145400	113846870	5020	5020	5020	5020	0
277	20241029	145300	113846870	5020	5020	5020	5020	120
278	20241029	145200	113244470	5020	5020	5020	5020	0
279	20241029	145100	113244470	5020	5020	5020	5020	0
280	20241029	145000	113244470	5020	5020	5020	5020	0
281	20241029	144900	113244470	5020	5020	5020	5020	0
282	20241029	144800	113244470	5020	5020	5020	5020	5
283	20241029	144700	113219370	5020	5020	5020	5020	4
284	20241029	144600	113199290	5020	5020	5020	5020	500
285	20241029	144500	110689290	5010	5010	5010	5010	891
286	20241029	144400	106225380	5010	5010	5010	5010	0
287	20241029	144300	106225380	5010	5010	5010	5010	10
288	20241029	144200	106175280	5010	5010	5010	5010	10
289	20241029	144100	106125180	5020	5020	5020	5020	0
290	20241029	144000	106125180	5020	5020	5020	5020	3
291	20241029	143900	106110120	5020	5020	5020	5020	5
292	20241029	143800	106085020	5020	5020	5020	5020	0
293	20241029	143700	106085020	5020	5020	5020	5020	0
294	20241029	143600	106085020	5020	5020	5020	5020	489
295	20241029	143500	103630240	5030	5020	5030	5020	3
296	20241029	143400	103615170	5030	5020	5030	5020	1396
297	20241029	143300	96606810	5020	5020	5020	5020	34
298	20241029	143200	96436130	5020	5020	5020	5020	122
299	20241029	143100	95823690	5010	5010	5010	5010	0
300	20241029	143000	95823690	5010	5010	5010	5010	0
301	20241029	142900	95823690	5010	5010	5010	5010	124
302	20241029	142800	95202450	5000	5000	5000	5000	1
303	20241029	142700	95197450	5020	5020	5020	5020	0
304	20241029	142600	95197450	5020	5020	5020	5020	0
305	20241029	142500	95197450	5020	5020	5020	5020	0
306	20241029	142400	95197450	5020	5020	5020	5020	0
307	20241029	142300	95197450	5020	5020	5020	5020	0
308	20241029	142200	95197450	5020	5020	5020	5020	0
309	20241029	142100	95197450	5020	5020	5020	5020	0
310	20241029	142000	95197450	5020	5020	5020	5020	0
311	20241029	141900	95197450	5020	5020	5020	5020	0
312	20241029	141800	95197450	5020	5020	5020	5020	0
313	20241029	141700	95197450	5020	5020	5020	5020	0
314	20241029	141600	95197450	5020	5020	5020	5020	1
315	20241029	141500	95192430	4995	4995	4995	4995	0
316	20241029	141400	95192430	4995	4995	4995	4995	486
317	20241029	141300	92764860	5020	5020	5020	5020	0
318	20241029	141200	92764860	5020	5020	5020	5020	0
319	20241029	141100	92764860	5020	5020	5020	5020	0
320	20241029	141000	92764860	5020	5020	5020	5020	1
321	20241029	140900	92759840	4995	5020	5020	4995	69
322	20241029	140800	92414935	5000	5000	5000	5000	0
323	20241029	140700	92414935	5000	5000	5000	5000	0
324	20241029	140600	92414935	5000	5000	5000	5000	0
325	20241029	140500	92414935	5000	5000	5000	5000	0
326	20241029	140400	92414935	5000	5000	5000	5000	90
327	20241029	140300	91964935	5000	5000	5000	5000	0
328	20241029	140200	91964935	5000	5000	5000	5000	0
329	20241029	140100	91964935	5000	5000	5000	5000	404
330	20241029	140000	89944935	5000	5000	5000	5000	0
331	20241029	135900	89944935	5000	5000	5000	5000	0
332	20241029	135800	89944935	5000	5000	5000	5000	1
333	20241029	135700	89939935	5000	5000	5000	5000	0
334	20241029	135600	89939935	5000	5000	5000	5000	0
335	20241029	135500	89939935	5000	5000	5000	5000	0
336	20241029	135400	89939935	5000	5000	5000	5000	0
337	20241029	135300	89939935	5000	5000	5000	5000	0
338	20241029	135200	89939935	5000	5000	5000	5000	0
339	20241029	135100	89939935	5000	5000	5000	5000	5
340	20241029	135000	89914935	5000	5000	5000	5000	0
341	20241029	134900	89914935	5000	5000	5000	5000	0
342	20241029	134800	89914935	5000	5000	5000	5000	0
343	20241029	134700	89914935	5000	5000	5000	5000	0
344	20241029	134600	89914935	5000	5000	5000	5000	1
345	20241029	134500	89909935	5000	5000	5000	5000	0
346	20241029	134400	89909935	5000	5000	5000	5000	0
347	20241029	134300	89909935	5000	5000	5000	5000	100
348	20241029	134200	89409935	5000	4995	5000	4995	9
349	20241029	134100	89364975	4995	4995	4995	4995	0
350	20241029	134000	89364975	4995	5000	5000	4995	163
351	20241029	133900	88550710	5000	5000	5000	5000	0
352	20241029	133800	88550710	5000	5000	5000	5000	863
353	20241029	133700	84235710	5000	5000	5000	5000	8
354	20241029	133600	84195710	5020	5020	5020	5020	0
355	20241029	133500	84195710	5020	5020	5020	5020	0
356	20241029	133400	84195710	5020	5020	5020	5020	1
357	20241029	133300	84190690	5000	5000	5000	5000	0
358	20241029	133200	84190690	5000	5000	5000	5000	0
359	20241029	133100	84190690	5000	5000	5000	5000	178
360	20241029	133000	83300690	5000	5000	5000	5000	0
361	20241029	132900	83300690	5000	5000	5000	5000	0
362	20241029	132800	83300690	5000	5000	5000	5000	14
363	20241029	132700	83230690	5000	5000	5000	5000	0
364	20241029	132600	83230690	5000	5000	5000	5000	24
365	20241029	132500	83110690	5010	5010	5010	5010	0
366	20241029	132400	83110690	5010	5010	5010	5010	0
367	20241029	132300	83110690	5010	5010	5010	5010	0
368	20241029	132200	83110690	5010	5010	5010	5010	0
369	20241029	132100	83110690	5010	5010	5010	5010	1
370	20241029	132000	83105680	5020	5020	5020	5020	0
371	20241029	131900	83105680	5020	5020	5020	5020	0
372	20241029	131800	83105680	5020	5020	5020	5020	0
373	20241029	131700	83105680	5020	5000	5020	5000	225
374	20241029	131600	81978780	5000	5020	5020	5000	96
375	20241029	131500	81498260	5010	5010	5010	5010	0
376	20241029	131400	81498260	5010	5010	5010	5010	0
377	20241029	131300	81498260	5010	5010	5010	5010	0
378	20241029	131200	81498260	5010	5010	5010	5010	250
379	20241029	131100	80245760	5020	5020	5020	5020	300
380	20241029	131000	78739760	5010	5010	5010	5010	0
381	20241029	130900	78739760	5010	5010	5010	5010	0
382	20241029	130800	78739760	5010	5010	5010	5010	0
383	20241029	130700	78739760	5010	5010	5010	5010	0
384	20241029	130600	78739760	5010	5010	5010	5010	5
385	20241029	130500	78714710	5020	5020	5020	5020	0
386	20241029	130400	78714710	5020	5020	5020	5020	1
387	20241029	130300	78709690	5020	5020	5020	5020	101
388	20241029	130200	78202670	5020	5020	5020	5020	200
389	20241029	130100	77198670	5000	5000	5000	5000	0
390	20241029	130000	77198670	5000	5000	5000	5000	0
391	20241029	125900	77198670	5000	5000	5000	5000	0
392	20241029	125800	77198670	5000	5000	5000	5000	0
393	20241029	125700	77198670	5000	5000	5000	5000	13
394	20241029	125600	77133670	5000	5000	5000	5000	17
395	20241029	125500	77048670	5000	5000	5000	5000	250
396	20241029	125400	75798670	5010	5010	5010	5010	0
397	20241029	125300	75798670	5010	5010	5010	5010	0
398	20241029	125200	75798670	5010	5010	5010	5010	0
399	20241029	125100	75798670	5010	5010	5010	5010	0
400	20241029	125000	75798670	5010	5010	5010	5010	0
401	20241029	124900	75798670	5010	5010	5010	5010	0
402	20241029	124800	75798670	5010	5010	5010	5010	0
403	20241029	124700	75798670	5010	5010	5010	5010	0
404	20241029	124600	75798670	5010	5010	5010	5010	301
405	20241029	124500	74290660	5010	5010	5010	5010	0
406	20241029	124400	74290660	5010	5010	5010	5010	0
407	20241029	124300	74290660	5010	5010	5010	5010	0
408	20241029	124200	74290660	5010	5010	5010	5010	0
409	20241029	124100	74290660	5010	5010	5010	5010	1
410	20241029	124000	74285650	5010	5010	5010	5010	0
411	20241029	123900	74285650	5010	5010	5010	5010	0
412	20241029	123800	74285650	5010	5010	5010	5010	0
413	20241029	123700	74285650	5010	5010	5010	5010	1
414	20241029	123600	74280640	5010	5010	5010	5010	0
415	20241029	123500	74280640	5010	5010	5010	5010	0
416	20241029	123400	74280640	5010	5010	5010	5010	0
417	20241029	123300	74280640	5010	5010	5010	5010	0
418	20241029	123200	74280640	5010	5010	5010	5010	0
419	20241029	123100	74280640	5010	5010	5010	5010	4
420	20241029	123000	74260600	5010	5010	5010	5010	0
421	20241029	122900	74260600	5010	5010	5010	5010	0
422	20241029	122800	74260600	5010	5010	5010	5010	0
423	20241029	122700	74260600	5010	5010	5010	5010	0
424	20241029	122600	74260600	5010	5020	5020	5010	4
425	20241029	122500	74240540	5010	5010	5010	5010	0
426	20241029	122400	74240540	5010	5020	5020	5010	2
427	20241029	122300	74230510	5000	5000	5000	5000	130
428	20241029	122200	73580510	5010	5020	5020	5010	2
429	20241029	122100	73570480	5020	5020	5020	5020	0
430	20241029	122000	73570480	5020	5020	5020	5020	0
431	20241029	121900	73570480	5020	5020	5020	5020	0
432	20241029	121800	73570480	5020	5020	5020	5020	0
433	20241029	121700	73570480	5020	5020	5020	5020	0
434	20241029	121600	73570480	5020	5010	5020	5010	2
435	20241029	121500	73560450	5020	5020	5020	5020	0
436	20241029	121400	73560450	5020	5020	5020	5020	0
437	20241029	121300	73560450	5020	5020	5020	5020	1
438	20241029	121200	73555430	5020	5020	5020	5020	0
439	20241029	121100	73555430	5020	5020	5020	5020	0
440	20241029	121000	73555430	5020	5020	5020	5020	0
441	20241029	120900	73555430	5020	5020	5020	5020	0
442	20241029	120800	73555430	5020	5020	5020	5020	0
443	20241029	120700	73555430	5020	5020	5020	5020	40
444	20241029	120600	73354630	5020	5020	5020	5020	1
445	20241029	120500	73349610	5020	5020	5020	5020	1
446	20241029	120400	73344590	5020	5020	5020	5020	0
447	20241029	120300	73344590	5020	5020	5020	5020	0
448	20241029	120200	73344590	5020	5020	5020	5020	0
449	20241029	120100	73344590	5020	5020	5020	5020	0
450	20241029	120000	73344590	5020	5020	5020	5020	1
451	20241029	115900	73339570	5000	5000	5000	5000	88
452	20241029	115800	72899570	5000	5000	5000	5000	0
453	20241029	115700	72899570	5000	5000	5000	5000	247
454	20241029	115600	71664570	5010	5010	5010	5010	173
455	20241029	115500	70797840	5010	5010	5010	5010	1
456	20241029	115400	70792830	5010	5010	5010	5010	0
457	20241029	115300	70792830	5010	5010	5010	5010	1500
458	20241029	115200	63277830	5010	5010	5010	5010	0
459	20241029	115100	63277830	5010	5010	5010	5010	0
460	20241029	115000	63277830	5010	5010	5010	5010	0
461	20241029	114900	63277830	5010	5010	5010	5010	0
462	20241029	114800	63277830	5010	5010	5010	5010	0
463	20241029	114700	63277830	5010	5010	5010	5010	410
464	20241029	114600	61223730	4990	4990	4990	4990	0
465	20241029	114500	61223730	4990	4990	4990	4990	0
466	20241029	114400	61223730	4990	4990	4990	4990	0
467	20241029	114300	61223730	4990	4990	4990	4990	0
468	20241029	114200	61223730	4990	4990	4990	4990	176
469	20241029	114100	60345490	4990	4990	4990	4990	0
470	20241029	114000	60345490	4990	4990	4990	4990	0
471	20241029	113900	60345490	4990	4990	4990	4990	0
472	20241029	113800	60345490	4990	4990	4990	4990	0
473	20241029	113700	60345490	4990	4990	4990	4990	0
474	20241029	113600	60345490	4990	4990	4990	4990	0
475	20241029	113500	60345490	4990	4990	4990	4990	0
476	20241029	113400	60345490	4990	4990	4990	4990	230
477	20241029	113300	59197790	4990	4990	4990	4990	0
478	20241029	113200	59197790	4990	4990	4990	4990	0
479	20241029	113100	59197790	4990	4990	4990	4990	0
480	20241029	113000	59197790	4990	4990	4990	4990	500
481	20241029	112900	56702790	4990	4990	4990	4990	0
482	20241029	112800	56702790	4990	4980	4990	4980	1605
483	20241029	112700	48703450	4985	4985	4985	4985	0
484	20241029	112600	48703450	4985	4985	4985	4985	0
485	20241029	112500	48703450	4985	4985	4985	4985	0
486	20241029	112400	48703450	4985	4985	4985	4985	0
487	20241029	112300	48703450	4985	4985	4985	4985	0
488	20241029	112200	48703450	4985	4985	4985	4985	2
489	20241029	112100	48693480	4975	4975	4975	4975	0
490	20241029	112000	48693480	4975	4975	4975	4975	0
491	20241029	111900	48693480	4975	4975	4975	4975	52
492	20241029	111800	48434780	4980	4980	4980	4980	248
493	20241029	111700	47199740	4985	4980	4985	4980	214
494	20241029	111600	46133020	4985	4985	4985	4985	1
495	20241029	111500	46128035	4985	4985	4985	4985	120
496	20241029	111400	45529835	4985	4985	4985	4985	30
497	20241029	111300	45380285	4985	4985	4985	4985	0
498	20241029	111200	45380285	4985	4985	4985	4985	0
499	20241029	111100	45380285	4985	4985	4985	4985	0
500	20241029	111000	45380285	4985	4985	4985	4985	0
501	20241029	110900	45380285	4985	4985	4985	4985	0
502	20241029	110800	45380285	4985	4985	4985	4985	0
503	20241029	110700	45380285	4985	4985	4985	4985	0
504	20241029	110600	45380285	4985	4985	4985	4985	0
505	20241029	110500	45380285	4985	4985	4985	4985	0
506	20241029	110400	45380285	4985	4985	4985	4985	0
507	20241029	110300	45380285	4985	4985	4985	4985	0
508	20241029	110200	45380285	4985	4985	4985	4985	0
509	20241029	110100	45380285	4985	4985	4985	4985	10
510	20241029	110000	45330435	4985	4985	4985	4985	0
511	20241029	105900	45330435	4985	4985	4985	4985	0
512	20241029	105800	45330435	4985	4985	4985	4985	0
513	20241029	105700	45330435	4985	4985	4985	4985	0
514	20241029	105600	45330435	4985	4980	4985	4980	146
515	20241029	105500	44602660	4980	4980	4980	4980	0
516	20241029	105400	44602660	4980	4980	4980	4980	0
517	20241029	105300	44602660	4980	4985	4985	4980	33
518	20241029	105200	44438270	4985	4985	4985	4985	42
519	20241029	105100	44228900	4985	4985	4985	4985	1
520	20241029	105000	44223915	4990	4990	4990	4990	0
521	20241029	104900	44223915	4990	4990	4990	4990	45
522	20241029	104800	43999365	4990	4990	4990	4990	0
523	20241029	104700	43999365	4990	4990	4990	4990	0
524	20241029	104600	43999365	4990	4990	4990	4990	0
525	20241029	104500	43999365	4990	4990	4990	4990	0
526	20241029	104400	43999365	4990	4990	4990	4990	56
527	20241029	104300	43719925	4980	4980	4980	4980	0
528	20241029	104200	43719925	4980	4980	4980	4980	25
529	20241029	104100	43595425	4985	4985	4985	4985	0
530	20241029	104000	43595425	4985	4985	4985	4985	0
531	20241029	103900	43595425	4985	4985	4985	4985	0
532	20241029	103800	43595425	4985	4985	4985	4985	1
533	20241029	103700	43590440	4985	4985	4985	4985	0
534	20241029	103600	43590440	4985	4985	4985	4985	0
535	20241029	103500	43590440	4985	4985	4985	4985	100
536	20241029	103400	43091940	4985	4985	4985	4985	11
537	20241029	103300	43037105	4980	4985	4985	4980	3
538	20241029	103200	43022155	4985	4985	4985	4985	2
539	20241029	103100	43012185	4970	4975	4975	4970	20
540	20241029	103000	42912710	4985	4985	4985	4985	0
541	20241029	102900	42912710	4985	4985	4985	4985	0
542	20241029	102800	42912710	4985	4985	4985	4985	0
543	20241029	102700	42912710	4985	4985	4985	4985	2
544	20241029	102600	42902740	4985	4985	4985	4985	200
545	20241029	102500	41905740	4980	4985	4985	4980	15
546	20241029	102400	41830985	4990	4990	4990	4990	0
547	20241029	102300	41830985	4990	4990	4990	4990	10
548	20241029	102200	41781085	4990	4990	4990	4990	0
549	20241029	102100	41781085	4990	4990	4990	4990	0
550	20241029	102000	41781085	4990	5000	5000	4990	1057
551	20241029	101900	36503155	5000	5000	5000	5000	0
552	20241029	101800	36503155	5000	5000	5000	5000	0
553	20241029	101700	36503155	5000	5000	5000	5000	2
554	20241029	101600	36493155	5000	5000	5000	5000	0
555	20241029	101500	36493155	5000	5000	5000	5000	0
556	20241029	101400	36493155	5000	5010	5010	5000	1290
557	20241029	101300	30041155	5010	5010	5010	5010	1
558	20241029	101200	30036145	5000	5000	5000	5000	0
559	20241029	101100	30036145	5000	5000	5000	5000	0
560	20241029	101000	30036145	5000	5000	5000	5000	0
561	20241029	100900	30036145	5000	5000	5000	5000	0
562	20241029	100800	30036145	5000	5000	5000	5000	0
563	20241029	100700	30036145	5000	5000	5000	5000	10
564	20241029	100600	29986145	5010	5010	5010	5010	1
565	20241029	100500	29981135	5000	5000	5000	5000	120
566	20241029	100400	29381135	5000	5000	5000	5000	0
567	20241029	100300	29381135	5000	5000	5000	5000	0
568	20241029	100200	29381135	5000	5000	5000	5000	0
569	20241029	100100	29381135	5000	5000	5000	5000	2
570	20241029	100000	29371135	4995	4995	4995	4995	104
571	20241029	095900	28851655	5000	5000	5000	5000	0
572	20241029	095800	28851655	5000	5000	5000	5000	0
573	20241029	095700	28851655	5000	5000	5000	5000	0
574	20241029	095600	28851655	5000	5000	5000	5000	0
575	20241029	095500	28851655	5000	5000	5000	5000	0
576	20241029	095400	28851655	5000	5000	5000	5000	0
577	20241029	095300	28851655	5000	5000	5000	5000	6
578	20241029	095200	28821655	5000	5000	5000	5000	419
579	20241029	095100	26726655	5000	4990	5000	4990	198
580	20241029	095000	25738625	5000	4995	5000	4990	118
581	20241029	094900	25149695	4995	4995	4995	4995	622
582	20241029	094800	22042805	4995	4995	4995	4995	0
583	20241029	094700	22042805	4995	4995	4995	4995	0
584	20241029	094600	22042805	4995	4995	4995	4995	0
585	20241029	094500	22042805	4995	4995	4995	4995	5
586	20241029	094400	22017830	4995	4995	4995	4995	0
587	20241029	094300	22017830	4995	4995	4995	4995	372
588	20241029	094200	20159690	4995	4995	4995	4995	0
589	20241029	094100	20159690	4995	4995	4995	4995	1
590	20241029	094000	20154695	4985	4985	4985	4985	0
591	20241029	093900	20154695	4985	4985	4985	4985	0
592	20241029	093800	20154695	4985	4985	4985	4985	0
593	20241029	093700	20154695	4985	4985	4985	4985	0
594	20241029	093600	20154695	4985	4985	4985	4985	72
595	20241029	093500	19795775	4985	4985	4985	4985	0
596	20241029	093400	19795775	4985	4985	4985	4985	0
597	20241029	093300	19795775	4985	4985	4985	4985	0
598	20241029	093200	19795775	4985	4985	4985	4985	0
599	20241029	093100	19795775	4985	4985	4985	4985	8
600	20241029	093000	19755895	4985	4985	4985	4985	0
601	20241029	092900	19755895	4985	4985	4985	4985	0
602	20241029	092800	19755895	4985	4985	4985	4985	1
603	20241029	092700	19750910	4960	4985	4985	4960	22
604	20241029	092600	19641765	4960	4960	4960	4960	0
605	20241029	092500	19641765	4960	4985	4985	4960	301
606	20241029	092400	18148780	4960	4965	4965	4960	3
607	20241029	092300	18133895	4985	4985	4985	4985	1
608	20241029	092200	18128910	4995	4995	4995	4995	0
609	20241029	092100	18128910	4995	5000	5000	4995	2
610	20241029	092000	18118915	4960	4980	4980	4960	1182
611	20241029	091900	12251135	5000	5000	5000	5000	1
612	20241029	091800	12246135	4975	4975	4975	4975	0
613	20241029	091700	12246135	4975	4975	4975	4975	0
614	20241029	091600	12246135	4975	4985	4985	4975	123
615	20241029	091500	11633595	4985	4985	4985	4985	0
616	20241029	091400	11633595	4985	4985	4985	4985	5
617	20241029	091300	11608670	4985	4990	4990	4985	368
618	20241029	091200	9773790	5000	5000	5000	5000	55
619	20241029	091100	9498790	5000	4990	5000	4990	249
620	20241029	091000	8256260	5000	5000	5000	5000	1
621	20241029	090900	8251260	4990	4990	4990	4990	19
622	20241029	090800	8156450	4990	4990	4990	4990	70
623	20241029	090700	7807150	4985	4990	4990	4985	106
624	20241029	090600	7278240	5020	5020	5020	5020	0
625	20241029	090500	7278240	5020	5020	5020	5020	0
626	20241029	090400	7278240	5020	5020	5020	5020	0
627	20241029	090300	7278240	5020	5020	5020	5020	3
628	20241029	090200	7263180	5020	5020	5020	5020	1
629	20241029	090100	7258160	4985	4985	4985	4985	0
630	20241029	090000	7258160	4985	4985	4985	4985	1456