KissMeData/004250/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184200	73036210	5010	5010	5010	5010	77
3	20241029	184100	73036210	5010	5010	5010	5010	0
4	20241029	184000	73036210	5010	5010	5010	5010	0
5	20241029	183900	73036210	5010	5010	5010	5010	0
6	20241029	183800	73036210	5010	5010	5010	5010	0
7	20241029	183700	73036210	5010	5010	5010	5010	0
8	20241029	183600	73036210	5010	5010	5010	5010	0
9	20241029	183500	73036210	5010	5010	5010	5010	0
10	20241029	183400	73036210	5010	5010	5010	5010	0
11	20241029	183300	73036210	5010	5010	5010	5010	0
12	20241029	183200	73036210	5010	5010	5010	5010	0
13	20241029	183100	73036210	5010	5010	5010	5010	0
14	20241029	183000	73036210	5010	5010	5010	5010	0
15	20241029	182900	73036210	5010	5010	5010	5010	0
16	20241029	182800	73036210	5010	5010	5010	5010	0
17	20241029	182700	73036210	5010	5010	5010	5010	0
18	20241029	182600	73036210	5010	5010	5010	5010	0
19	20241029	182500	73036210	5010	5010	5010	5010	0
20	20241029	182400	73036210	5010	5010	5010	5010	0
21	20241029	182300	73036210	5010	5010	5010	5010	0
22	20241029	182200	73036210	5010	5010	5010	5010	0
23	20241029	182100	73036210	5010	5010	5010	5010	0
24	20241029	182000	73036210	5010	5010	5010	5010	0
25	20241029	181900	73036210	5010	5010	5010	5010	0
26	20241029	181800	73036210	5010	5010	5010	5010	0
27	20241029	181700	73036210	5010	5010	5010	5010	0
28	20241029	181600	73036210	5010	5010	5010	5010	0
29	20241029	181500	73036210	5010	5010	5010	5010	0
30	20241029	181400	73036210	5010	5010	5010	5010	0
31	20241029	181300	73036210	5010	5010	5010	5010	0
32	20241029	181200	73036210	5010	5010	5010	5010	77
33	20241029	181100	73036210	5010	5010	5010	5010	0
34	20241029	181000	73036210	5010	5010	5010	5010	0
35	20241029	180900	73036210	5010	5010	5010	5010	0
36	20241029	180800	73036210	5010	5010	5010	5010	0
37	20241029	180700	73036210	5010	5010	5010	5010	0
38	20241029	180600	73036210	5010	5010	5010	5010	0
39	20241029	180500	73036210	5010	5010	5010	5010	0
40	20241029	180400	73036210	5010	5010	5010	5010	0
41	20241029	180300	73036210	5010	5010	5010	5010	0
42	20241029	180200	73036210	5010	5010	5010	5010	0
43	20241029	180100	73036210	5010	5010	5010	5010	0
44	20241029	180000	73036210	5010	5010	5010	5010	0
45	20241029	175900	73036210	5010	5010	5010	5010	0
46	20241029	175800	73036210	5010	5010	5010	5010	0
47	20241029	175700	73036210	5010	5010	5010	5010	0
48	20241029	175600	73036210	5010	5010	5010	5010	0
49	20241029	175500	73036210	5010	5010	5010	5010	0
50	20241029	175400	73036210	5010	5010	5010	5010	0
51	20241029	175300	73036210	5010	5010	5010	5010	0
52	20241029	175200	73036210	5010	5010	5010	5010	0
53	20241029	175100	73036210	5010	5010	5010	5010	0
54	20241029	175000	73036210	5010	5010	5010	5010	0
55	20241029	174900	73036210	5010	5010	5010	5010	0
56	20241029	174800	73036210	5010	5010	5010	5010	0
57	20241029	174700	73036210	5010	5010	5010	5010	0
58	20241029	174600	73036210	5010	5010	5010	5010	0
59	20241029	174500	73036210	5010	5010	5010	5010	0
60	20241029	174400	73036210	5010	5010	5010	5010	0
61	20241029	174300	73036210	5010	5010	5010	5010	0
62	20241029	174200	73036210	5010	5010	5010	5010	77
63	20241029	174100	73036210	5010	5010	5010	5010	0
64	20241029	174000	73036210	5010	5010	5010	5010	0
65	20241029	173900	73036210	5010	5010	5010	5010	0
66	20241029	173800	73036210	5010	5010	5010	5010	0
67	20241029	173700	73036210	5010	5010	5010	5010	0
68	20241029	173600	73036210	5010	5010	5010	5010	0
69	20241029	173500	73036210	5010	5010	5010	5010	0
70	20241029	173400	73036210	5010	5010	5010	5010	0
71	20241029	173300	73036210	5010	5010	5010	5010	0
72	20241029	173200	73036210	5010	5010	5010	5010	0
73	20241029	173100	73036210	5010	5010	5010	5010	0
74	20241029	173000	73036210	5010	5010	5010	5010	0
75	20241029	172900	73036210	5010	5010	5010	5010	0
76	20241029	172800	73036210	5010	5010	5010	5010	0
77	20241029	172700	73036210	5010	5010	5010	5010	0
78	20241029	172600	73036210	5010	5010	5010	5010	0
79	20241029	172500	73036210	5010	5010	5010	5010	0
80	20241029	172400	73036210	5010	5010	5010	5010	0
81	20241029	172300	73036210	5010	5010	5010	5010	0
82	20241029	172200	73036210	5010	5010	5010	5010	0
83	20241029	172100	73036210	5010	5010	5010	5010	0
84	20241029	172000	73036210	5010	5010	5010	5010	0
85	20241029	171900	73036210	5010	5010	5010	5010	0
86	20241029	171800	73036210	5010	5010	5010	5010	0
87	20241029	171700	73036210	5010	5010	5010	5010	0
88	20241029	171600	73036210	5010	5010	5010	5010	0
89	20241029	171500	73036210	5010	5010	5010	5010	0
90	20241029	171400	73036210	5010	5010	5010	5010	0
91	20241029	171300	73036210	5010	5010	5010	5010	0
92	20241029	171200	73036210	5010	5010	5010	5010	77
93	20241029	171100	73036210	5010	5010	5010	5010	0
94	20241029	171000	73036210	5010	5010	5010	5010	0
95	20241029	170900	73036210	5010	5010	5010	5010	0
96	20241029	170800	73036210	5010	5010	5010	5010	0
97	20241029	170700	73036210	5010	5010	5010	5010	0
98	20241029	170600	73036210	5010	5010	5010	5010	0
99	20241029	170500	73036210	5010	5010	5010	5010	0
100	20241029	170400	73036210	5010	5010	5010	5010	0
101	20241029	170300	73036210	5010	5010	5010	5010	0
102	20241029	170200	73036210	5010	5010	5010	5010	0
103	20241029	170100	73036210	5010	5010	5010	5010	0
104	20241029	170000	73036210	5010	5010	5010	5010	0
105	20241029	165900	73036210	5010	5010	5010	5010	0
106	20241029	165800	73036210	5010	5010	5010	5010	0
107	20241029	165700	73036210	5010	5010	5010	5010	0
108	20241029	165600	73036210	5010	5010	5010	5010	0
109	20241029	165500	73036210	5010	5010	5010	5010	0
110	20241029	165400	73036210	5010	5010	5010	5010	0
111	20241029	165300	73036210	5010	5010	5010	5010	0
112	20241029	165200	73036210	5010	5010	5010	5010	0
113	20241029	165100	73036210	5010	5010	5010	5010	0
114	20241029	165000	73036210	5010	5010	5010	5010	0
115	20241029	164900	73036210	5010	5010	5010	5010	0
116	20241029	164800	73036210	5010	5010	5010	5010	0
117	20241029	164700	73036210	5010	5010	5010	5010	0
118	20241029	164600	73036210	5010	5010	5010	5010	0
119	20241029	164500	73036210	5010	5010	5010	5010	0
120	20241029	164400	73036210	5010	5010	5010	5010	0
121	20241029	164300	73036210	5010	5010	5010	5010	0
122	20241029	164200	73036210	5010	5010	5010	5010	77
123	20241029	164100	73036210	5010	5010	5010	5010	0
124	20241029	164000	73036210	5010	5010	5010	5010	0
125	20241029	163900	73036210	5010	5010	5010	5010	0
126	20241029	163800	73036210	5010	5010	5010	5010	0
127	20241029	163700	73036210	5010	5010	5010	5010	0
128	20241029	163600	73036210	5010	5010	5010	5010	0
129	20241029	163500	73036210	5010	5010	5010	5010	0
130	20241029	163400	73036210	5010	5010	5010	5010	0
131	20241029	163300	73036210	5010	5010	5010	5010	0
132	20241029	163200	73036210	5010	5010	5010	5010	0
133	20241029	163100	73036210	5010	5010	5010	5010	0
134	20241029	163000	73036210	5010	5010	5010	5010	0
135	20241029	162900	73036210	5010	5010	5010	5010	0
136	20241029	162800	73036210	5010	5010	5010	5010	0
137	20241029	162700	73036210	5010	5010	5010	5010	0
138	20241029	162600	73036210	5010	5010	5010	5010	0
139	20241029	162500	73036210	5010	5010	5010	5010	0
140	20241029	162400	73036210	5010	5010	5010	5010	0
141	20241029	162300	73036210	5010	5010	5010	5010	0
142	20241029	162200	73036210	5010	5010	5010	5010	0
143	20241029	162100	73036210	5010	5010	5010	5010	0
144	20241029	162000	73036210	5010	5010	5010	5010	0
145	20241029	161900	73036210	5010	5010	5010	5010	0
146	20241029	161800	73036210	5010	5010	5010	5010	0
147	20241029	161700	73036210	5010	5010	5010	5010	0
148	20241029	161600	73036210	5010	5010	5010	5010	0
149	20241029	161500	73036210	5010	5010	5010	5010	0
150	20241029	161400	73036210	5010	5010	5010	5010	0
151	20241029	161300	73036210	5010	5010	5010	5010	0
152	20241029	161200	73036210	5010	5010	5010	5010	77
153	20241029	161100	73036210	5010	5010	5010	5010	0
154	20241029	161000	73036210	5010	5010	5010	5010	0
155	20241029	160900	73036210	5010	5010	5010	5010	0
156	20241029	160800	73036210	5010	5010	5010	5010	0
157	20241029	160700	73036210	5010	5010	5010	5010	0
158	20241029	160600	73036210	5010	5010	5010	5010	0
159	20241029	160500	73036210	5010	5010	5010	5010	0
160	20241029	160400	73036210	5010	5010	5010	5010	0
161	20241029	160300	73036210	5010	5010	5010	5010	0
162	20241029	160200	73036210	5010	5010	5010	5010	0
163	20241029	160100	73036210	5010	5010	5010	5010	0
164	20241029	160000	73036210	5010	5010	5010	5010	0
165	20241029	155900	73036210	5010	5010	5010	5010	0
166	20241029	155800	73036210	5010	5010	5010	5010	0
167	20241029	155700	73036210	5010	5010	5010	5010	0
168	20241029	155600	73036210	5010	5010	5010	5010	0
169	20241029	155500	73036210	5010	5010	5010	5010	0
170	20241029	155400	73036210	5010	5010	5010	5010	0
171	20241029	155300	73036210	5010	5010	5010	5010	0
172	20241029	155200	73036210	5010	5010	5010	5010	0
173	20241029	155100	73036210	5010	5010	5010	5010	0
174	20241029	155000	73036210	5010	5010	5010	5010	0
175	20241029	154900	73036210	5010	5010	5010	5010	0
176	20241029	154800	73036210	5010	5010	5010	5010	0
177	20241029	154700	73036210	5010	5010	5010	5010	0
178	20241029	154600	73036210	5010	5010	5010	5010	0
179	20241029	154500	73036210	5010	5010	5010	5010	0
180	20241029	154400	73036210	5010	5010	5010	5010	0
181	20241029	154300	73036210	5010	5010	5010	5010	0
182	20241029	154200	73036210	5010	5010	5010	5010	77
183	20241029	154100	73036210	5010	5010	5010	5010	0
184	20241029	154000	73036210	5010	5010	5010	5010	0
185	20241029	153900	73036210	5010	5010	5010	5010	0
186	20241029	153800	73036210	5010	5010	5010	5010	0
187	20241029	153700	73036210	5010	5010	5010	5010	0
188	20241029	153600	73036210	5010	5010	5010	5010	0
189	20241029	153500	73036210	5010	5010	5010	5010	0
190	20241029	153400	73036210	5010	5010	5010	5010	0
191	20241029	153300	73036210	5010	5010	5010	5010	0
192	20241029	153200	73036210	5010	5010	5010	5010	0
193	20241029	153100	73036210	5010	5010	5010	5010	0
194	20241029	153000	73036210	5010	5010	5010	5010	77
195	20241029	152900	72650440	5010	5010	5010	5010	0
196	20241029	152800	72650440	5010	5010	5010	5010	0
197	20241029	152700	72650440	5010	5010	5010	5010	0
198	20241029	152600	72650440	5010	5010	5010	5010	0
199	20241029	152500	72650440	5010	5010	5010	5010	0
200	20241029	152400	72650440	5010	5010	5010	5010	0
201	20241029	152300	72650440	5010	5010	5010	5010	0
202	20241029	152200	72650440	5010	5010	5010	5010	0
203	20241029	152100	72650440	5010	5010	5010	5010	0
204	20241029	152000	72650440	5010	5010	5010	5010	0
205	20241029	151900	72650440	5010	5010	5010	5010	0
206	20241029	151800	72650440	5010	5010	5010	5010	0
207	20241029	151700	72650440	5010	5010	5010	5010	1
208	20241029	151600	72645430	4995	4995	4995	4995	0
209	20241029	151500	72645430	4995	4995	4995	4995	0
210	20241029	151400	72645430	4995	4995	4995	4995	0
211	20241029	151300	72645430	4995	4995	4995	4995	2
212	20241029	151200	72635440	5010	5010	5010	5010	43
213	20241029	151100	72420010	5010	5010	5010	5010	0
214	20241029	151000	72420010	5010	5010	5010	5010	0
215	20241029	150900	72420010	5010	5010	5010	5010	0
216	20241029	150800	72420010	5010	5010	5010	5010	0
217	20241029	150700	72420010	5010	5010	5010	5010	0
218	20241029	150600	72420010	5010	5010	5010	5010	0
219	20241029	150500	72420010	5010	4995	5010	4995	150
220	20241029	150400	71669010	4995	4995	4995	4995	0
221	20241029	150300	71669010	4995	4990	4995	4990	3
222	20241029	150200	71654035	4980	4980	4980	4980	209
223	20241029	150100	70613215	4980	4980	4980	4980	0
224	20241029	150000	70613215	4980	4980	4980	4980	0
225	20241029	145900	70613215	4980	4980	4980	4980	0
226	20241029	145800	70613215	4980	4980	4980	4980	0
227	20241029	145700	70613215	4980	4980	4980	4980	12
228	20241029	145600	70553455	4980	4980	4980	4980	0
229	20241029	145500	70553455	4980	4980	4980	4980	0
230	20241029	145400	70553455	4980	4980	4980	4980	0
231	20241029	145300	70553455	4980	4980	4980	4980	0
232	20241029	145200	70553455	4980	4980	4980	4980	0
233	20241029	145100	70553455	4980	4980	4980	4980	0
234	20241029	145000	70553455	4980	4980	4980	4980	0
235	20241029	144900	70553455	4980	4980	4980	4980	0
236	20241029	144800	70553455	4980	4980	4980	4980	0
237	20241029	144700	70553455	4980	4980	4980	4980	0
238	20241029	144600	70553455	4980	4980	4980	4980	0
239	20241029	144500	70553455	4980	4980	4980	4980	0
240	20241029	144400	70553455	4980	4980	4980	4980	0
241	20241029	144300	70553455	4980	4980	4980	4980	3
242	20241029	144200	70538515	4980	4980	4980	4980	1
243	20241029	144100	70533535	4980	4980	4980	4980	2
244	20241029	144000	70523575	4980	4980	4980	4980	0
245	20241029	143900	70523575	4980	4980	4980	4980	0
246	20241029	143800	70523575	4980	4980	4980	4980	0
247	20241029	143700	70523575	4980	4975	4980	4970	332
248	20241029	143600	68873365	4970	4970	4970	4970	0
249	20241029	143500	68873365	4970	4970	4970	4970	0
250	20241029	143400	68873365	4970	4970	4970	4970	0
251	20241029	143300	68873365	4970	4970	4970	4970	0
252	20241029	143200	68873365	4970	4970	4970	4970	0
253	20241029	143100	68873365	4970	4970	4970	4970	1
254	20241029	143000	68868395	4980	4980	4980	4980	1
255	20241029	142900	68863415	4970	4970	4970	4970	0
256	20241029	142800	68863415	4970	4970	4970	4970	800
257	20241029	142700	64887415	4970	4970	4970	4970	0
258	20241029	142600	64887415	4970	4970	4970	4970	50
259	20241029	142500	64638915	4970	4970	4970	4970	150
260	20241029	142400	63893415	4970	4970	4970	4970	0
261	20241029	142300	63893415	4970	4970	4970	4970	0
262	20241029	142200	63893415	4970	4970	4970	4970	0
263	20241029	142100	63893415	4970	4970	4970	4970	564
264	20241029	142000	61090335	4970	4970	4970	4970	2
265	20241029	141900	61080395	4965	4965	4965	4965	0
266	20241029	141800	61080395	4965	4965	4965	4965	0
267	20241029	141700	61080395	4965	4965	4965	4965	0
268	20241029	141600	61080395	4965	4965	4965	4965	0
269	20241029	141500	61080395	4965	4965	4965	4965	0
270	20241029	141400	61080395	4965	4965	4965	4965	0
271	20241029	141300	61080395	4965	4965	4965	4965	0
272	20241029	141200	61080395	4965	4965	4965	4965	0
273	20241029	141100	61080395	4965	4965	4965	4965	0
274	20241029	141000	61080395	4965	4965	4965	4965	0
275	20241029	140900	61080395	4965	4965	4965	4965	0
276	20241029	140800	61080395	4965	4965	4965	4965	50
277	20241029	140700	60832145	4965	4965	4965	4965	12
278	20241029	140600	60772565	4965	4965	4965	4965	0
279	20241029	140500	60772565	4965	4965	4965	4965	13
280	20241029	140400	60708020	4970	4970	4970	4970	38
281	20241029	140300	60519160	4970	4970	4970	4970	0
282	20241029	140200	60519160	4970	4985	4985	4970	100
283	20241029	140100	60022085	4970	4970	4970	4970	0
284	20241029	140000	60022085	4970	4970	4970	4970	0
285	20241029	135900	60022085	4970	4970	4970	4970	0
286	20241029	135800	60022085	4970	4970	4970	4970	0
287	20241029	135700	60022085	4970	4970	4970	4970	0
288	20241029	135600	60022085	4970	4970	4970	4970	0
289	20241029	135500	60022085	4970	4970	4970	4970	0
290	20241029	135400	60022085	4970	4970	4970	4970	0
291	20241029	135300	60022085	4970	4970	4970	4970	0
292	20241029	135200	60022085	4970	4970	4970	4970	0
293	20241029	135100	60022085	4970	4970	4970	4970	0
294	20241029	135000	60022085	4970	4970	4970	4970	644
295	20241029	134900	56821405	4970	4970	4970	4970	0
296	20241029	134800	56821405	4970	4970	4970	4970	0
297	20241029	134700	56821405	4970	4970	4970	4970	0
298	20241029	134600	56821405	4970	4970	4970	4970	0
299	20241029	134500	56821405	4970	4970	4970	4970	0
300	20241029	134400	56821405	4970	4970	4970	4970	0
301	20241029	134300	56821405	4970	4970	4970	4970	0
302	20241029	134200	56821405	4970	4970	4970	4970	0
303	20241029	134100	56821405	4970	4970	4970	4970	0
304	20241029	134000	56821405	4970	4970	4970	4970	0
305	20241029	133900	56821405	4970	4970	4970	4970	0
306	20241029	133800	56821405	4970	4970	4970	4970	0
307	20241029	133700	56821405	4970	4970	4970	4970	0
308	20241029	133600	56821405	4970	4970	4970	4970	0
309	20241029	133500	56821405	4970	4970	4970	4970	0
310	20241029	133400	56821405	4970	4970	4970	4970	0
311	20241029	133300	56821405	4970	4970	4970	4970	0
312	20241029	133200	56821405	4970	4970	4970	4970	0
313	20241029	133100	56821405	4970	4970	4970	4970	0
314	20241029	133000	56821405	4970	4970	4970	4970	0
315	20241029	132900	56821405	4970	4970	4970	4970	0
316	20241029	132800	56821405	4970	4970	4970	4970	0
317	20241029	132700	56821405	4970	4970	4970	4970	100
318	20241029	132600	56324405	4975	4980	4980	4975	50
319	20241029	132500	56075650	4980	4980	4980	4980	3
320	20241029	132400	56060710	4980	4985	4985	4980	50
321	20241029	132300	55811705	4980	4980	4980	4980	0
322	20241029	132200	55811705	4980	4980	4980	4980	0
323	20241029	132100	55811705	4980	4980	4980	4980	0
324	20241029	132000	55811705	4980	4980	4980	4980	0
325	20241029	131900	55811705	4980	4980	4980	4980	0
326	20241029	131800	55811705	4980	4980	4980	4980	0
327	20241029	131700	55811705	4980	4980	4980	4980	0
328	20241029	131600	55811705	4980	4980	4980	4980	0
329	20241029	131500	55811705	4980	4980	4980	4980	0
330	20241029	131400	55811705	4980	4980	4980	4980	0
331	20241029	131300	55811705	4980	4980	4980	4980	0
332	20241029	131200	55811705	4980	4980	4980	4980	3
333	20241029	131100	55796765	4990	4990	4990	4990	1
334	20241029	131000	55791775	4990	4990	4990	4990	2
335	20241029	130900	55781795	5000	5000	5000	5000	1
336	20241029	130800	55776795	5000	5000	5000	5000	0
337	20241029	130700	55776795	5000	5000	5000	5000	10
338	20241029	130600	55726795	5000	5000	5000	5000	0
339	20241029	130500	55726795	5000	5000	5000	5000	3
340	20241029	130400	55711795	5010	5010	5010	5010	0
341	20241029	130300	55711795	5010	5010	5010	5010	0
342	20241029	130200	55711795	5010	5010	5010	5010	0
343	20241029	130100	55711795	5010	5010	5010	5010	1
344	20241029	130000	55706785	5020	5020	5020	5020	0
345	20241029	125900	55706785	5020	5020	5020	5020	0
346	20241029	125800	55706785	5020	5020	5020	5020	181
347	20241029	125700	54798165	5010	5010	5010	5010	0
348	20241029	125600	54798165	5010	5010	5010	5010	0
349	20241029	125500	54798165	5010	5010	5010	5010	0
350	20241029	125400	54798165	5010	5010	5010	5010	0
351	20241029	125300	54798165	5010	5010	5010	5010	181
352	20241029	125200	53891355	5000	5000	5000	5000	0
353	20241029	125100	53891355	5000	5000	5000	5000	0
354	20241029	125000	53891355	5000	5000	5000	5000	0
355	20241029	124900	53891355	5000	5000	5000	5000	0
356	20241029	124800	53891355	5000	5000	5000	5000	181
357	20241029	124700	52986355	4985	4985	4985	4985	0
358	20241029	124600	52986355	4985	4985	4985	4985	1600
359	20241029	124500	45010355	4995	4995	4995	4995	0
360	20241029	124400	45010355	4995	4995	4995	4995	0
361	20241029	124300	45010355	4995	4995	4995	4995	181
362	20241029	124200	44106260	5000	5000	5000	5000	0
363	20241029	124100	44106260	5000	5000	5000	5000	0
364	20241029	124000	44106260	5000	4975	5000	4950	481
365	20241029	123900	41716500	5000	5000	5000	5000	181
366	20241029	123800	40811500	4980	4980	4980	4980	0
367	20241029	123700	40811500	4980	4980	4980	4980	0
368	20241029	123600	40811500	4980	4980	4980	4980	19
369	20241029	123500	40716880	5000	5000	5000	5000	0
370	20241029	123400	40716880	5000	5000	5000	5000	181
371	20241029	123300	39811880	5000	5000	5000	5000	0
372	20241029	123200	39811880	5000	5000	5000	5000	0
373	20241029	123100	39811880	5000	5000	5000	5000	0
374	20241029	123000	39811880	5000	5000	5000	5000	0
375	20241029	122900	39811880	5000	5000	5000	5000	181
376	20241029	122800	38906880	5000	5000	5000	5000	0
377	20241029	122700	38906880	5000	5000	5000	5000	10
378	20241029	122600	38856880	5000	5000	5000	5000	0
379	20241029	122500	38856880	5000	5000	5000	5000	0
380	20241029	122400	38856880	5000	5000	5000	5000	181
381	20241029	122300	37951880	4975	4975	4975	4975	0
382	20241029	122200	37951880	4975	4975	4975	4975	1
383	20241029	122100	37946905	5000	5000	5000	5000	0
384	20241029	122000	37946905	5000	5000	5000	5000	0
385	20241029	121900	37946905	5000	5000	5000	5000	181
386	20241029	121800	37041905	4975	4975	4975	4975	0
387	20241029	121700	37041905	4975	4975	4975	4975	0
388	20241029	121600	37041905	4975	4975	4975	4975	2000
389	20241029	121500	27091905	4975	4980	4980	4975	594
390	20241029	121400	24135210	4985	4990	4990	4985	147
391	20241029	121300	23402355	5000	5000	5000	5000	0
392	20241029	121200	23402355	5000	5000	5000	5000	0
393	20241029	121100	23402355	5000	5000	5000	5000	0
394	20241029	121000	23402355	5000	5000	5000	5000	0
395	20241029	120900	23402355	5000	5000	5000	5000	11
396	20241029	120800	23347355	4990	4990	4990	4990	0
397	20241029	120700	23347355	4990	4990	4990	4990	0
398	20241029	120600	23347355	4990	4990	4990	4990	11
399	20241029	120500	23292465	5000	5000	5000	5000	0
400	20241029	120400	23292465	5000	5000	5000	5000	26
401	20241029	120300	23162465	5000	5000	5000	5000	10
402	20241029	120200	23112465	5000	5000	5000	5000	0
403	20241029	120100	23112465	5000	5000	5000	5000	0
404	20241029	120000	23112465	5000	5000	5000	5000	78
405	20241029	115900	22722465	4990	4990	4990	4990	0
406	20241029	115800	22722465	4990	4990	4990	4990	0
407	20241029	115700	22722465	4990	4990	4990	4990	0
408	20241029	115600	22722465	4990	4990	4990	4990	194
409	20241029	115500	21754405	5000	5000	5000	5000	66
410	20241029	115400	21424405	4990	4990	4990	4990	0
411	20241029	115300	21424405	4990	4990	4990	4990	14
412	20241029	115200	21354545	4990	4990	4990	4990	1
413	20241029	115100	21349555	5000	5000	5000	5000	0
414	20241029	115000	21349555	5000	5000	5000	5000	131
415	20241029	114900	20694555	4990	4990	4990	4990	0
416	20241029	114800	20694555	4990	4990	4990	4990	500
417	20241029	114700	18199555	5000	5000	5000	5000	0
418	20241029	114600	18199555	5000	5000	5000	5000	0
419	20241029	114500	18199555	5000	4990	5000	4990	39
420	20241029	114400	18004835	4995	4995	4995	4995	0
421	20241029	114300	18004835	4995	4995	4995	4995	6
422	20241029	114200	17974865	5000	5000	5000	5000	0
423	20241029	114100	17974865	5000	5000	5000	5000	0
424	20241029	114000	17974865	5000	5000	5000	5000	7
425	20241029	113900	17939865	5000	5000	5000	5000	0
426	20241029	113800	17939865	5000	5000	5000	5000	2
427	20241029	113700	17929865	5000	5000	5000	5000	0
428	20241029	113600	17929865	5000	5000	5000	5000	0
429	20241029	113500	17929865	5000	5000	5000	5000	4
430	20241029	113400	17909865	5000	5000	5000	5000	0
431	20241029	113300	17909865	5000	5000	5000	5000	6
432	20241029	113200	17879865	5000	5000	5000	5000	0
433	20241029	113100	17879865	5000	5000	5000	5000	10
434	20241029	113000	17829865	5000	5000	5000	5000	3
435	20241029	112900	17814865	5000	5000	5000	5000	0
436	20241029	112800	17814865	5000	5000	5000	5000	0
437	20241029	112700	17814865	5000	5000	5000	5000	5
438	20241029	112600	17789865	5000	5000	5000	5000	5
439	20241029	112500	17764865	4995	4995	4995	4995	0
440	20241029	112400	17764865	4995	4995	4995	4995	0
441	20241029	112300	17764865	4995	4995	4995	4995	0
442	20241029	112200	17764865	4995	4995	4995	4995	11
443	20241029	112100	17709920	5000	5000	5000	5000	4
444	20241029	112000	17689920	5000	5000	5000	5000	13
445	20241029	111900	17624920	5000	5000	5000	5000	0
446	20241029	111800	17624920	5000	5000	5000	5000	0
447	20241029	111700	17624920	5000	5000	5000	5000	0
448	20241029	111600	17624920	5000	5010	5010	5000	19
449	20241029	111500	17529910	5000	5000	5000	5000	0
450	20241029	111400	17529910	5000	5000	5000	5000	0
451	20241029	111300	17529910	5000	5000	5000	5000	0
452	20241029	111200	17529910	5000	5000	5000	5000	32
453	20241029	111100	17369910	5010	5010	5010	5010	0
454	20241029	111000	17369910	5010	5010	5010	5010	0
455	20241029	110900	17369910	5010	5010	5010	5010	0
456	20241029	110800	17369910	5010	5010	5010	5010	0
457	20241029	110700	17369910	5010	5010	5010	5010	0
458	20241029	110600	17369910	5010	5010	5010	5010	1
459	20241029	110500	17364900	5010	5010	5010	5010	0
460	20241029	110400	17364900	5010	5010	5010	5010	0
461	20241029	110300	17364900	5010	5010	5010	5010	0
462	20241029	110200	17364900	5010	5000	5010	5000	3
463	20241029	110100	17349880	5010	5010	5010	5010	1
464	20241029	110000	17344870	5010	5010	5010	5010	0
465	20241029	105900	17344870	5010	5010	5010	5010	0
466	20241029	105800	17344870	5010	5010	5010	5010	0
467	20241029	105700	17344870	5010	5010	5010	5010	0
468	20241029	105600	17344870	5010	5010	5010	5010	1
469	20241029	105500	17339860	5000	5000	5000	5000	1
470	20241029	105400	17334860	5010	5010	5010	5010	0
471	20241029	105300	17334860	5010	5010	5010	5010	1
472	20241029	105200	17329850	5010	5010	5010	5010	2
473	20241029	105100	17319830	5010	5010	5010	5010	0
474	20241029	105000	17319830	5010	5010	5010	5010	0
475	20241029	104900	17319830	5010	5010	5010	5010	0
476	20241029	104800	17319830	5010	5010	5010	5010	0
477	20241029	104700	17319830	5010	5010	5010	5010	0
478	20241029	104600	17319830	5010	5010	5010	5010	1
479	20241029	104500	17314820	5020	5020	5020	5020	0
480	20241029	104400	17314820	5020	5020	5020	5020	0
481	20241029	104300	17314820	5020	5020	5020	5020	0
482	20241029	104200	17314820	5020	5020	5020	5020	0
483	20241029	104100	17314820	5020	5020	5020	5020	0
484	20241029	104000	17314820	5020	5020	5020	5020	0
485	20241029	103900	17314820	5020	5020	5020	5020	0
486	20241029	103800	17314820	5020	5020	5020	5020	0
487	20241029	103700	17314820	5020	5020	5020	5020	1
488	20241029	103600	17309800	5020	5020	5020	5020	0
489	20241029	103500	17309800	5020	5020	5020	5020	0
490	20241029	103400	17309800	5020	5020	5020	5020	0
491	20241029	103300	17309800	5020	5020	5020	5020	0
492	20241029	103200	17309800	5020	5020	5020	5020	3
493	20241029	103100	17294740	5020	5020	5020	5020	0
494	20241029	103000	17294740	5020	5020	5020	5020	0
495	20241029	102900	17294740	5020	5020	5020	5020	0
496	20241029	102800	17294740	5020	5020	5020	5020	0
497	20241029	102700	17294740	5020	5020	5020	5020	8
498	20241029	102600	17254580	5020	5020	5020	5020	0
499	20241029	102500	17254580	5020	5020	5020	5020	0
500	20241029	102400	17254580	5020	5020	5020	5020	0
501	20241029	102300	17254580	5020	5020	5020	5020	0
502	20241029	102200	17254580	5020	5020	5020	5020	28
503	20241029	102100	17114020	5010	5010	5010	5010	0
504	20241029	102000	17114020	5010	5010	5010	5010	6
505	20241029	101900	17083960	5020	5020	5020	5020	0
506	20241029	101800	17083960	5020	5020	5020	5020	0
507	20241029	101700	17083960	5020	5020	5020	5020	63
508	20241029	101600	16767700	5020	5020	5020	5020	1
509	20241029	101500	16762680	5010	5010	5010	5010	63
510	20241029	101400	16447050	5020	5020	5020	5020	0
511	20241029	101300	16447050	5020	5020	5020	5020	62
512	20241029	101200	16135810	5020	5020	5020	5020	0
513	20241029	101100	16135810	5020	5020	5020	5020	0
514	20241029	101000	16135810	5020	5020	5020	5020	0
515	20241029	100900	16135810	5020	5020	5020	5020	0
516	20241029	100800	16135810	5020	5020	5020	5020	63
517	20241029	100700	15819550	5020	5020	5020	5020	0
518	20241029	100600	15819550	5020	5020	5020	5020	0
519	20241029	100500	15819550	5020	5020	5020	5020	0
520	20241029	100400	15819550	5020	5020	5020	5020	0
521	20241029	100300	15819550	5020	5020	5020	5020	62
522	20241029	100200	15508310	5020	5020	5020	5020	2
523	20241029	100100	15498270	5010	5010	5010	5010	0
524	20241029	100000	15498270	5010	5010	5010	5010	0
525	20241029	095900	15498270	5010	5010	5010	5010	134
526	20241029	095800	14826930	5020	5020	5020	5020	63
527	20241029	095700	14510670	5020	5020	5020	5020	0
528	20241029	095600	14510670	5020	5020	5020	5020	0
529	20241029	095500	14510670	5020	5020	5020	5020	0
530	20241029	095400	14510670	5020	5020	5020	5020	0
531	20241029	095300	14510670	5020	5020	5020	5020	62
532	20241029	095200	14199430	5020	5020	5020	5020	0
533	20241029	095100	14199430	5020	5020	5020	5020	0
534	20241029	095000	14199430	5020	5020	5020	5020	0
535	20241029	094900	14199430	5020	5020	5020	5020	0
536	20241029	094800	14199430	5020	5020	5020	5020	63
537	20241029	094700	13883170	5020	5020	5020	5020	0
538	20241029	094600	13883170	5020	5020	5020	5020	0
539	20241029	094500	13883170	5020	5020	5020	5020	0
540	20241029	094400	13883170	5020	5020	5020	5020	0
541	20241029	094300	13883170	5020	5020	5020	5020	62
542	20241029	094200	13571930	5000	5000	5000	5000	2
543	20241029	094100	13561930	5000	5000	5000	5000	0
544	20241029	094000	13561930	5000	5000	5000	5000	0
545	20241029	093900	13561930	5000	5010	5010	5000	15
546	20241029	093800	13486820	5020	5020	5020	5020	63
547	20241029	093700	13170560	5020	5020	5020	5020	0
548	20241029	093600	13170560	5020	5020	5020	5020	1
549	20241029	093500	13165540	5020	5020	5020	5020	1
550	20241029	093400	13160520	5020	5020	5020	5020	65
551	20241029	093300	12834220	5000	5000	5000	5000	0
552	20241029	093200	12834220	5000	5000	5000	5000	10
553	20241029	093100	12784220	5020	5020	5020	5020	0
554	20241029	093000	12784220	5020	5020	5020	5020	0
555	20241029	092900	12784220	5020	5020	5020	5020	63
556	20241029	092800	12467960	5000	5000	5000	5000	0
557	20241029	092700	12467960	5000	5000	5000	5000	0
558	20241029	092600	12467960	5000	5000	5000	5000	200
559	20241029	092500	11467960	5020	5020	5020	5020	0
560	20241029	092400	11467960	5020	5020	5020	5020	62
561	20241029	092300	11156720	5020	5020	5020	5020	0
562	20241029	092200	11156720	5020	5020	5020	5020	0
563	20241029	092100	11156720	5020	5020	5020	5020	0
564	20241029	092000	11156720	5020	5020	5020	5020	0
565	20241029	091900	11156720	5020	5020	5020	5020	63
566	20241029	091800	10840460	5000	5000	5000	5000	0
567	20241029	091700	10840460	5000	5000	5000	5000	0
568	20241029	091600	10840460	5000	5000	5000	5000	0
569	20241029	091500	10840460	5000	5000	5000	5000	50
570	20241029	091400	10590460	5000	4980	5000	4980	66
571	20241029	091300	10260540	4980	5000	5000	4980	42
572	20241029	091200	10051360	5000	5000	5000	5000	0
573	20241029	091100	10051360	5000	5000	5000	5000	1
574	20241029	091000	10046360	5000	5000	5000	5000	0
575	20241029	090900	10046360	5000	5000	5000	5000	63
576	20241029	090800	9731360	5000	5000	5000	5000	0
577	20241029	090700	9731360	5000	5000	5000	5000	0
578	20241029	090600	9731360	5000	5000	5000	5000	0
579	20241029	090500	9731360	5000	5000	5000	5000	62
580	20241029	090400	9421360	4975	4995	4995	4975	1721
581	20241029	090300	857420	4985	4985	4985	4985	0
582	20241029	090200	857420	4985	4985	4985	4985	0
583	20241029	090100	857420	4985	4985	4985	4985	0
584	20241029	090000	857420	4985	4985	4985	4985	172