KissMeData/067920/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194900	82773730	5040	5040	5040	5040	400
3	20241030	194800	82773730	5040	5040	5040	5040	0
4	20241030	194700	82773730	5040	5040	5040	5040	0
5	20241030	194600	82773730	5040	5040	5040	5040	0
6	20241030	194500	82773730	5040	5040	5040	5040	0
7	20241030	194400	82773730	5040	5040	5040	5040	0
8	20241030	194300	82773730	5040	5040	5040	5040	0
9	20241030	194200	82773730	5040	5040	5040	5040	0
10	20241030	194100	82773730	5040	5040	5040	5040	0
11	20241030	194000	82773730	5040	5040	5040	5040	0
12	20241030	193900	82773730	5040	5040	5040	5040	0
13	20241030	193800	82773730	5040	5040	5040	5040	0
14	20241030	193700	82773730	5040	5040	5040	5040	0
15	20241030	193600	82773730	5040	5040	5040	5040	0
16	20241030	193500	82773730	5040	5040	5040	5040	0
17	20241030	193400	82773730	5040	5040	5040	5040	0
18	20241030	193300	82773730	5040	5040	5040	5040	0
19	20241030	193200	82773730	5040	5040	5040	5040	0
20	20241030	193100	82773730	5040	5040	5040	5040	0
21	20241030	193000	82773730	5040	5040	5040	5040	0
22	20241030	192900	82773730	5040	5040	5040	5040	0
23	20241030	192800	82773730	5040	5040	5040	5040	0
24	20241030	192700	82773730	5040	5040	5040	5040	0
25	20241030	192600	82773730	5040	5040	5040	5040	0
26	20241030	192500	82773730	5040	5040	5040	5040	0
27	20241030	192400	82773730	5040	5040	5040	5040	0
28	20241030	192300	82773730	5040	5040	5040	5040	0
29	20241030	192200	82773730	5040	5040	5040	5040	0
30	20241030	192100	82773730	5040	5040	5040	5040	0
31	20241030	192000	82773730	5040	5040	5040	5040	0
32	20241030	191900	82773730	5040	5040	5040	5040	400
33	20241030	191800	82773730	5040	5040	5040	5040	0
34	20241030	191700	82773730	5040	5040	5040	5040	0
35	20241030	191600	82773730	5040	5040	5040	5040	0
36	20241030	191500	82773730	5040	5040	5040	5040	0
37	20241030	191400	82773730	5040	5040	5040	5040	0
38	20241030	191300	82773730	5040	5040	5040	5040	0
39	20241030	191200	82773730	5040	5040	5040	5040	0
40	20241030	191100	82773730	5040	5040	5040	5040	0
41	20241030	191000	82773730	5040	5040	5040	5040	0
42	20241030	190900	82773730	5040	5040	5040	5040	0
43	20241030	190800	82773730	5040	5040	5040	5040	0
44	20241030	190700	82773730	5040	5040	5040	5040	0
45	20241030	190600	82773730	5040	5040	5040	5040	0
46	20241030	190500	82773730	5040	5040	5040	5040	0
47	20241030	190400	82773730	5040	5040	5040	5040	0
48	20241030	190300	82773730	5040	5040	5040	5040	0
49	20241030	190200	82773730	5040	5040	5040	5040	0
50	20241030	190100	82773730	5040	5040	5040	5040	0
51	20241030	190000	82773730	5040	5040	5040	5040	0
52	20241030	185900	82773730	5040	5040	5040	5040	0
53	20241030	185800	82773730	5040	5040	5040	5040	0
54	20241030	185700	82773730	5040	5040	5040	5040	0
55	20241030	185600	82773730	5040	5040	5040	5040	0
56	20241030	185500	82773730	5040	5040	5040	5040	0
57	20241030	185400	82773730	5040	5040	5040	5040	0
58	20241030	185300	82773730	5040	5040	5040	5040	0
59	20241030	185200	82773730	5040	5040	5040	5040	0
60	20241030	185100	82773730	5040	5040	5040	5040	0
61	20241030	185000	82773730	5040	5040	5040	5040	0
62	20241030	184900	82773730	5040	5040	5040	5040	400
63	20241030	184800	82773730	5040	5040	5040	5040	0
64	20241030	184700	82773730	5040	5040	5040	5040	0
65	20241030	184600	82773730	5040	5040	5040	5040	0
66	20241030	184500	82773730	5040	5040	5040	5040	0
67	20241030	184400	82773730	5040	5040	5040	5040	0
68	20241030	184300	82773730	5040	5040	5040	5040	0
69	20241030	184200	82773730	5040	5040	5040	5040	0
70	20241030	184100	82773730	5040	5040	5040	5040	0
71	20241030	184000	82773730	5040	5040	5040	5040	0
72	20241030	183900	82773730	5040	5040	5040	5040	0
73	20241030	183800	82773730	5040	5040	5040	5040	0
74	20241030	183700	82773730	5040	5040	5040	5040	0
75	20241030	183600	82773730	5040	5040	5040	5040	0
76	20241030	183500	82773730	5040	5040	5040	5040	0
77	20241030	183400	82773730	5040	5040	5040	5040	0
78	20241030	183300	82773730	5040	5040	5040	5040	0
79	20241030	183200	82773730	5040	5040	5040	5040	0
80	20241030	183100	82773730	5040	5040	5040	5040	0
81	20241030	183000	82773730	5040	5040	5040	5040	0
82	20241030	182900	82773730	5040	5040	5040	5040	0
83	20241030	182800	82773730	5040	5040	5040	5040	0
84	20241030	182700	82773730	5040	5040	5040	5040	0
85	20241030	182600	82773730	5040	5040	5040	5040	0
86	20241030	182500	82773730	5040	5040	5040	5040	0
87	20241030	182400	82773730	5040	5040	5040	5040	0
88	20241030	182300	82773730	5040	5040	5040	5040	0
89	20241030	182200	82773730	5040	5040	5040	5040	0
90	20241030	182100	82773730	5040	5040	5040	5040	0
91	20241030	182000	82773730	5040	5040	5040	5040	0
92	20241030	181900	82773730	5040	5040	5040	5040	400
93	20241030	181800	82773730	5040	5040	5040	5040	0
94	20241030	181700	82773730	5040	5040	5040	5040	0
95	20241030	181600	82773730	5040	5040	5040	5040	0
96	20241030	181500	82773730	5040	5040	5040	5040	0
97	20241030	181400	82773730	5040	5040	5040	5040	0
98	20241030	181300	82773730	5040	5040	5040	5040	0
99	20241030	181200	82773730	5040	5040	5040	5040	0
100	20241030	181100	82773730	5040	5040	5040	5040	0
101	20241030	181000	82773730	5040	5040	5040	5040	0
102	20241030	180900	82773730	5040	5040	5040	5040	0
103	20241030	180800	82773730	5040	5040	5040	5040	0
104	20241030	180700	82773730	5040	5040	5040	5040	0
105	20241030	180600	82773730	5040	5040	5040	5040	0
106	20241030	180500	82773730	5040	5040	5040	5040	0
107	20241030	180400	82773730	5040	5040	5040	5040	0
108	20241030	180300	82773730	5040	5040	5040	5040	0
109	20241030	180200	82773730	5040	5040	5040	5040	0
110	20241030	180100	82773730	5040	5040	5040	5040	0
111	20241030	180000	82773730	5040	5040	5040	5040	0
112	20241030	175900	82773730	5040	5040	5040	5040	0
113	20241030	175800	82773730	5040	5040	5040	5040	0
114	20241030	175700	82773730	5040	5040	5040	5040	0
115	20241030	175600	82773730	5040	5040	5040	5040	0
116	20241030	175500	82773730	5040	5040	5040	5040	0
117	20241030	175400	82773730	5040	5040	5040	5040	0
118	20241030	175300	82773730	5040	5040	5040	5040	0
119	20241030	175200	82773730	5040	5040	5040	5040	0
120	20241030	175100	82773730	5040	5040	5040	5040	0
121	20241030	175000	82773730	5040	5040	5040	5040	0
122	20241030	174900	82773730	5040	5040	5040	5040	400
123	20241030	174800	82773730	5040	5040	5040	5040	0
124	20241030	174700	82773730	5040	5040	5040	5040	0
125	20241030	174600	82773730	5040	5040	5040	5040	0
126	20241030	174500	82773730	5040	5040	5040	5040	0
127	20241030	174400	82773730	5040	5040	5040	5040	0
128	20241030	174300	82773730	5040	5040	5040	5040	0
129	20241030	174200	82773730	5040	5040	5040	5040	0
130	20241030	174100	82773730	5040	5040	5040	5040	0
131	20241030	174000	82773730	5040	5040	5040	5040	0
132	20241030	173900	82773730	5040	5040	5040	5040	0
133	20241030	173800	82773730	5040	5040	5040	5040	0
134	20241030	173700	82773730	5040	5040	5040	5040	0
135	20241030	173600	82773730	5040	5040	5040	5040	0
136	20241030	173500	82773730	5040	5040	5040	5040	0
137	20241030	173400	82773730	5040	5040	5040	5040	0
138	20241030	173300	82773730	5040	5040	5040	5040	0
139	20241030	173200	82773730	5040	5040	5040	5040	0
140	20241030	173100	82773730	5040	5040	5040	5040	0
141	20241030	173000	82773730	5040	5040	5040	5040	0
142	20241030	172900	82773730	5040	5040	5040	5040	0
143	20241030	172800	82773730	5040	5040	5040	5040	0
144	20241030	172700	82773730	5040	5040	5040	5040	0
145	20241030	172600	82773730	5040	5040	5040	5040	0
146	20241030	172500	82773730	5040	5040	5040	5040	0
147	20241030	172400	82773730	5040	5040	5040	5040	0
148	20241030	172300	82773730	5040	5040	5040	5040	0
149	20241030	172200	82773730	5040	5040	5040	5040	0
150	20241030	172100	82773730	5040	5040	5040	5040	0
151	20241030	172000	82773730	5040	5040	5040	5040	0
152	20241030	171900	82773730	5040	5040	5040	5040	400
153	20241030	171800	82773730	5040	5040	5040	5040	0
154	20241030	171700	82773730	5040	5040	5040	5040	0
155	20241030	171600	82773730	5040	5040	5040	5040	0
156	20241030	171500	82773730	5040	5040	5040	5040	0
157	20241030	171400	82773730	5040	5040	5040	5040	0
158	20241030	171300	82773730	5040	5040	5040	5040	0
159	20241030	171200	82773730	5040	5040	5040	5040	0
160	20241030	171100	82773730	5040	5040	5040	5040	0
161	20241030	171000	82773730	5040	5040	5040	5040	0
162	20241030	170900	82773730	5040	5040	5040	5040	0
163	20241030	170800	82773730	5040	5040	5040	5040	0
164	20241030	170700	82773730	5040	5040	5040	5040	0
165	20241030	170600	82773730	5040	5040	5040	5040	0
166	20241030	170500	82773730	5040	5040	5040	5040	0
167	20241030	170400	82773730	5040	5040	5040	5040	0
168	20241030	170300	82773730	5040	5040	5040	5040	0
169	20241030	170200	82773730	5040	5040	5040	5040	0
170	20241030	170100	82773730	5040	5040	5040	5040	0
171	20241030	170000	82773730	5040	5040	5040	5040	0
172	20241030	165900	82773730	5040	5040	5040	5040	0
173	20241030	165800	82773730	5040	5040	5040	5040	0
174	20241030	165700	82773730	5040	5040	5040	5040	0
175	20241030	165600	82773730	5040	5040	5040	5040	0
176	20241030	165500	82773730	5040	5040	5040	5040	0
177	20241030	165400	82773730	5040	5040	5040	5040	0
178	20241030	165300	82773730	5040	5040	5040	5040	0
179	20241030	165200	82773730	5040	5040	5040	5040	0
180	20241030	165100	82773730	5040	5040	5040	5040	0
181	20241030	165000	82773730	5040	5040	5040	5040	0
182	20241030	164900	82773730	5040	5040	5040	5040	400
183	20241030	164800	82773730	5040	5040	5040	5040	0
184	20241030	164700	82773730	5040	5040	5040	5040	0
185	20241030	164600	82773730	5040	5040	5040	5040	0
186	20241030	164500	82773730	5040	5040	5040	5040	0
187	20241030	164400	82773730	5040	5040	5040	5040	0
188	20241030	164300	82773730	5040	5040	5040	5040	0
189	20241030	164200	82773730	5040	5040	5040	5040	0
190	20241030	164100	82773730	5040	5040	5040	5040	0
191	20241030	164000	82773730	5040	5040	5040	5040	0
192	20241030	163900	82773730	5040	5040	5040	5040	0
193	20241030	163800	82773730	5040	5040	5040	5040	0
194	20241030	163700	82773730	5040	5040	5040	5040	0
195	20241030	163600	82773730	5040	5040	5040	5040	0
196	20241030	163500	82773730	5040	5040	5040	5040	0
197	20241030	163400	82773730	5040	5040	5040	5040	0
198	20241030	163300	82773730	5040	5040	5040	5040	0
199	20241030	163200	82773730	5040	5040	5040	5040	0
200	20241030	163100	82773730	5040	5040	5040	5040	0
201	20241030	163000	82773730	5040	5040	5040	5040	0
202	20241030	162900	82773730	5040	5040	5040	5040	0
203	20241030	162800	82773730	5040	5040	5040	5040	0
204	20241030	162700	82773730	5040	5040	5040	5040	0
205	20241030	162600	82773730	5040	5040	5040	5040	0
206	20241030	162500	82773730	5040	5040	5040	5040	0
207	20241030	162400	82773730	5040	5040	5040	5040	0
208	20241030	162300	82773730	5040	5040	5040	5040	0
209	20241030	162200	82773730	5040	5040	5040	5040	0
210	20241030	162100	82773730	5040	5040	5040	5040	0
211	20241030	162000	82773730	5040	5040	5040	5040	0
212	20241030	161900	82773730	5040	5040	5040	5040	400
213	20241030	161800	82773730	5040	5040	5040	5040	0
214	20241030	161700	82773730	5040	5040	5040	5040	0
215	20241030	161600	82773730	5040	5040	5040	5040	0
216	20241030	161500	82773730	5040	5040	5040	5040	0
217	20241030	161400	82773730	5040	5040	5040	5040	0
218	20241030	161300	82773730	5040	5040	5040	5040	0
219	20241030	161200	82773730	5040	5040	5040	5040	0
220	20241030	161100	82773730	5040	5040	5040	5040	0
221	20241030	161000	82773730	5040	5040	5040	5040	0
222	20241030	160900	82773730	5040	5040	5040	5040	0
223	20241030	160800	82773730	5040	5040	5040	5040	0
224	20241030	160700	82773730	5040	5040	5040	5040	0
225	20241030	160600	82773730	5040	5040	5040	5040	0
226	20241030	160500	82773730	5040	5040	5040	5040	0
227	20241030	160400	82773730	5040	5040	5040	5040	0
228	20241030	160300	82773730	5040	5040	5040	5040	0
229	20241030	160200	82773730	5040	5040	5040	5040	0
230	20241030	160100	82773730	5040	5040	5040	5040	0
231	20241030	160000	82773730	5040	5040	5040	5040	0
232	20241030	155900	82773730	5040	5040	5040	5040	0
233	20241030	155800	82773730	5040	5040	5040	5040	0
234	20241030	155700	82773730	5040	5040	5040	5040	0
235	20241030	155600	82773730	5040	5040	5040	5040	0
236	20241030	155500	82773730	5040	5040	5040	5040	0
237	20241030	155400	82773730	5040	5040	5040	5040	0
238	20241030	155300	82773730	5040	5040	5040	5040	0
239	20241030	155200	82773730	5040	5040	5040	5040	0
240	20241030	155100	82773730	5040	5040	5040	5040	0
241	20241030	155000	82773730	5040	5040	5040	5040	0
242	20241030	154900	82773730	5040	5040	5040	5040	400
243	20241030	154800	82773730	5040	5040	5040	5040	0
244	20241030	154700	82773730	5040	5040	5040	5040	0
245	20241030	154600	82773730	5040	5040	5040	5040	0
246	20241030	154500	82773730	5040	5040	5040	5040	0
247	20241030	154400	82773730	5040	5040	5040	5040	0
248	20241030	154300	82773730	5040	5040	5040	5040	0
249	20241030	154200	82773730	5040	5040	5040	5040	0
250	20241030	154100	82773730	5040	5040	5040	5040	0
251	20241030	154000	82773730	5040	5040	5040	5040	0
252	20241030	153900	82773730	5040	5040	5040	5040	0
253	20241030	153800	82773730	5040	5040	5040	5040	0
254	20241030	153700	82773730	5040	5040	5040	5040	0
255	20241030	153600	82773730	5040	5040	5040	5040	0
256	20241030	153500	82773730	5040	5040	5040	5040	0
257	20241030	153400	82773730	5040	5040	5040	5040	0
258	20241030	153300	82773730	5040	5040	5040	5040	0
259	20241030	153200	82773730	5040	5040	5040	5040	0
260	20241030	153100	82773730	5040	5040	5040	5040	0
261	20241030	153000	82773730	5040	5040	5040	5040	400
262	20241030	152900	80757730	5000	5000	5000	5000	0
263	20241030	152800	80757730	5000	5000	5000	5000	0
264	20241030	152700	80757730	5000	5000	5000	5000	0
265	20241030	152600	80757730	5000	5000	5000	5000	0
266	20241030	152500	80757730	5000	5000	5000	5000	0
267	20241030	152400	80757730	5000	5000	5000	5000	0
268	20241030	152300	80757730	5000	5000	5000	5000	0
269	20241030	152200	80757730	5000	5000	5000	5000	0
270	20241030	152100	80757730	5000	5000	5000	5000	0
271	20241030	152000	80757730	5000	5000	5000	5000	0
272	20241030	151900	80757730	5000	5000	5060	5000	2576
273	20241030	151800	67837510	5000	5000	5030	5000	656
274	20241030	151700	64557390	5000	5000	5000	5000	8
275	20241030	151600	64517390	5000	5000	5000	5000	92
276	20241030	151500	64057390	5030	5030	5030	5030	0
277	20241030	151400	64057390	5030	5030	5030	5030	0
278	20241030	151300	64057390	5030	5030	5030	5030	0
279	20241030	151200	64057390	5030	5030	5030	5030	0
280	20241030	151100	64057390	5030	5030	5030	5030	0
281	20241030	151000	64057390	5030	5030	5030	5030	0
282	20241030	150900	64057390	5030	5030	5030	5030	0
283	20241030	150800	64057390	5030	5030	5030	5030	0
284	20241030	150700	64057390	5030	5030	5030	5030	0
285	20241030	150600	64057390	5030	5030	5030	5030	0
286	20241030	150500	64057390	5030	5030	5030	5030	0
287	20241030	150400	64057390	5030	4995	5030	4995	47
288	20241030	150300	63822590	5000	5000	5000	5000	86
289	20241030	150200	63392590	5000	5000	5000	5000	0
290	20241030	150100	63392590	5000	5000	5000	5000	0
291	20241030	150000	63392590	5000	5000	5000	5000	103
292	20241030	145900	62877590	5000	5000	5000	5000	0
293	20241030	145800	62877590	5000	5000	5000	5000	0
294	20241030	145700	62877590	5000	5000	5000	5000	0
295	20241030	145600	62877590	5000	5000	5000	5000	0
296	20241030	145500	62877590	5000	5000	5000	5000	0
297	20241030	145400	62877590	5000	5000	5000	5000	0
298	20241030	145300	62877590	5000	5000	5000	5000	0
299	20241030	145200	62877590	5000	5000	5000	5000	1
300	20241030	145100	62872590	4990	4990	4990	4990	0
301	20241030	145000	62872590	4990	4990	4990	4990	0
302	20241030	144900	62872590	4990	4990	4990	4990	0
303	20241030	144800	62872590	4990	4990	4990	4990	0
304	20241030	144700	62872590	4990	4990	4990	4990	0
305	20241030	144600	62872590	4990	4990	4990	4990	0
306	20241030	144500	62872590	4990	4990	4990	4990	0
307	20241030	144400	62872590	4990	4990	4990	4990	0
308	20241030	144300	62872590	4990	4990	4990	4990	0
309	20241030	144200	62872590	4990	4990	4990	4990	0
310	20241030	144100	62872590	4990	4990	4990	4990	0
311	20241030	144000	62872590	4990	4990	4990	4990	0
312	20241030	143900	62872590	4990	4990	4990	4990	0
313	20241030	143800	62872590	4990	4990	4990	4990	0
314	20241030	143700	62872590	4990	4990	4990	4990	0
315	20241030	143600	62872590	4990	4990	4990	4990	0
316	20241030	143500	62872590	4990	4990	4990	4990	0
317	20241030	143400	62872590	4990	4990	4990	4990	0
318	20241030	143300	62872590	4990	4990	4990	4990	0
319	20241030	143200	62872590	4990	4990	4990	4990	0
320	20241030	143100	62872590	4990	4990	4990	4990	0
321	20241030	143000	62872590	4990	4990	4990	4990	0
322	20241030	142900	62872590	4990	4990	4990	4990	0
323	20241030	142800	62872590	4990	4990	4990	4990	0
324	20241030	142700	62872590	4990	4990	4990	4990	0
325	20241030	142600	62872590	4990	4990	4990	4990	0
326	20241030	142500	62872590	4990	4990	4990	4990	0
327	20241030	142400	62872590	4990	4990	4990	4990	0
328	20241030	142300	62872590	4990	4990	4990	4990	0
329	20241030	142200	62872590	4990	4990	4990	4990	0
330	20241030	142100	62872590	4990	4990	4990	4990	0
331	20241030	142000	62872590	4990	4990	4990	4990	0
332	20241030	141900	62872590	4990	4990	4990	4990	0
333	20241030	141800	62872590	4990	4990	4990	4990	0
334	20241030	141700	62872590	4990	4990	4990	4990	0
335	20241030	141600	62872590	4990	4990	4990	4990	0
336	20241030	141500	62872590	4990	4990	5000	4990	3502
337	20241030	141400	45397600	4990	4990	4990	4990	0
338	20241030	141300	45397600	4990	4990	4990	4990	0
339	20241030	141200	45397600	4990	4990	4990	4990	0
340	20241030	141100	45397600	4990	4990	4990	4990	0
341	20241030	141000	45397600	4990	4990	4990	4990	0
342	20241030	140900	45397600	4990	4990	4990	4990	0
343	20241030	140800	45397600	4990	4990	4990	4990	0
344	20241030	140700	45397600	4990	4990	4990	4990	0
345	20241030	140600	45397600	4990	4990	4990	4990	0
346	20241030	140500	45397600	4990	4990	4990	4990	0
347	20241030	140400	45397600	4990	4990	4990	4990	0
348	20241030	140300	45397600	4990	4990	4990	4990	0
349	20241030	140200	45397600	4990	4990	4990	4990	0
350	20241030	140100	45397600	4990	4990	4990	4990	0
351	20241030	140000	45397600	4990	4990	4990	4990	0
352	20241030	135900	45397600	4990	4990	4990	4990	0
353	20241030	135800	45397600	4990	4990	4990	4990	0
354	20241030	135700	45397600	4990	4995	4995	4990	226
355	20241030	135600	44269325	5000	5000	5000	5000	0
356	20241030	135500	44269325	5000	5000	5000	5000	0
357	20241030	135400	44269325	5000	5000	5000	5000	0
358	20241030	135300	44269325	5000	5000	5000	5000	0
359	20241030	135200	44269325	5000	5000	5000	5000	0
360	20241030	135100	44269325	5000	5000	5000	5000	0
361	20241030	135000	44269325	5000	5000	5000	5000	0
362	20241030	134900	44269325	5000	5000	5000	5000	0
363	20241030	134800	44269325	5000	5000	5000	5000	0
364	20241030	134700	44269325	5000	5000	5000	5000	0
365	20241030	134600	44269325	5000	5000	5000	5000	0
366	20241030	134500	44269325	5000	5000	5000	5000	0
367	20241030	134400	44269325	5000	5000	5000	5000	0
368	20241030	134300	44269325	5000	5000	5000	5000	0
369	20241030	134200	44269325	5000	5000	5000	5000	0
370	20241030	134100	44269325	5000	5000	5000	5000	0
371	20241030	134000	44269325	5000	5000	5000	5000	0
372	20241030	133900	44269325	5000	5000	5000	5000	0
373	20241030	133800	44269325	5000	5000	5000	5000	0
374	20241030	133700	44269325	5000	5000	5000	5000	0
375	20241030	133600	44269325	5000	5000	5000	5000	0
376	20241030	133500	44269325	5000	5000	5000	5000	0
377	20241030	133400	44269325	5000	5000	5000	5000	0
378	20241030	133300	44269325	5000	5000	5000	5000	0
379	20241030	133200	44269325	5000	5000	5000	5000	50
380	20241030	133100	44019325	4990	4990	4990	4990	0
381	20241030	133000	44019325	4990	4990	4990	4990	0
382	20241030	132900	44019325	4990	4990	4990	4990	0
383	20241030	132800	44019325	4990	4990	4990	4990	0
384	20241030	132700	44019325	4990	4990	4990	4990	0
385	20241030	132600	44019325	4990	4990	4990	4990	0
386	20241030	132500	44019325	4990	4990	4990	4990	0
387	20241030	132400	44019325	4990	4990	4990	4990	0
388	20241030	132300	44019325	4990	4990	4990	4990	0
389	20241030	132200	44019325	4990	4990	4990	4990	0
390	20241030	132100	44019325	4990	4990	4990	4990	0
391	20241030	132000	44019325	4990	4990	4990	4990	0
392	20241030	131900	44019325	4990	4990	4990	4990	0
393	20241030	131800	44019325	4990	4990	4990	4990	0
394	20241030	131700	44019325	4990	4990	4990	4990	0
395	20241030	131600	44019325	4990	4990	4990	4990	9
396	20241030	131500	43974415	4990	4990	4990	4990	0
397	20241030	131400	43974415	4990	4990	4990	4990	29
398	20241030	131300	43829705	5000	4995	5000	4995	2
399	20241030	131200	43819710	4990	4990	4990	4990	0
400	20241030	131100	43819710	4990	4990	4990	4990	0
401	20241030	131000	43819710	4990	4990	4990	4990	0
402	20241030	130900	43819710	4990	4990	4990	4990	0
403	20241030	130800	43819710	4990	4990	4990	4990	0
404	20241030	130700	43819710	4990	4990	4990	4990	89
405	20241030	130600	43375600	5000	5000	5000	5000	0
406	20241030	130500	43375600	5000	5000	5000	5000	0
407	20241030	130400	43375600	5000	5000	5000	5000	3
408	20241030	130300	43360600	4990	4990	4990	4990	0
409	20241030	130200	43360600	4990	4990	4990	4990	0
410	20241030	130100	43360600	4990	4990	4990	4990	0
411	20241030	130000	43360600	4990	4990	4990	4990	0
412	20241030	125900	43360600	4990	4990	4990	4990	365
413	20241030	125800	41539250	4990	4995	4995	4990	400
414	20241030	125700	39542840	5030	5030	5030	5030	0
415	20241030	125600	39542840	5030	5030	5030	5030	0
416	20241030	125500	39542840	5030	5030	5030	5030	0
417	20241030	125400	39542840	5030	5030	5030	5030	0
418	20241030	125300	39542840	5030	5030	5030	5030	0
419	20241030	125200	39542840	5030	5030	5030	5030	0
420	20241030	125100	39542840	5030	5030	5030	5030	0
421	20241030	125000	39542840	5030	5030	5030	5030	0
422	20241030	124900	39542840	5030	5030	5030	5030	0
423	20241030	124800	39542840	5030	5030	5030	5030	0
424	20241030	124700	39542840	5030	5030	5030	5030	0
425	20241030	124600	39542840	5030	5000	5030	5000	123
426	20241030	124500	38927810	5000	5000	5000	5000	1
427	20241030	124400	38922810	5030	5030	5030	5030	0
428	20241030	124300	38922810	5030	5030	5030	5030	0
429	20241030	124200	38922810	5030	5030	5030	5030	0
430	20241030	124100	38922810	5030	5030	5030	5030	0
431	20241030	124000	38922810	5030	5030	5030	5030	0
432	20241030	123900	38922810	5030	5030	5030	5030	0
433	20241030	123800	38922810	5030	5030	5030	5030	0
434	20241030	123700	38922810	5030	5000	5030	5000	374
435	20241030	123600	37052720	5000	5000	5000	5000	0
436	20241030	123500	37052720	5000	5000	5000	5000	0
437	20241030	123400	37052720	5000	5000	5000	5000	0
438	20241030	123300	37052720	5000	5000	5000	5000	0
439	20241030	123200	37052720	5000	5000	5000	5000	30
440	20241030	123100	36902720	5000	5000	5000	5000	33
441	20241030	123000	36737720	5030	5030	5030	5030	0
442	20241030	122900	36737720	5030	5030	5030	5030	0
443	20241030	122800	36737720	5030	5030	5030	5030	0
444	20241030	122700	36737720	5030	5030	5030	5030	0
445	20241030	122600	36737720	5030	5030	5030	5030	0
446	20241030	122500	36737720	5030	5030	5030	5030	0
447	20241030	122400	36737720	5030	5030	5030	5030	0
448	20241030	122300	36737720	5030	5030	5030	5030	0
449	20241030	122200	36737720	5030	5030	5030	5030	0
450	20241030	122100	36737720	5030	5030	5030	5030	0
451	20241030	122000	36737720	5030	5030	5030	5030	0
452	20241030	121900	36737720	5030	5030	5030	5030	0
453	20241030	121800	36737720	5030	5030	5030	5030	0
454	20241030	121700	36737720	5030	5030	5030	5030	0
455	20241030	121600	36737720	5030	5030	5030	5030	0
456	20241030	121500	36737720	5030	5030	5030	5030	0
457	20241030	121400	36737720	5030	5030	5030	5030	0
458	20241030	121300	36737720	5030	5030	5030	5030	0
459	20241030	121200	36737720	5030	5030	5030	5030	0
460	20241030	121100	36737720	5030	5030	5030	5030	0
461	20241030	121000	36737720	5030	5030	5030	5030	0
462	20241030	120900	36737720	5030	5030	5030	5030	30
463	20241030	120800	36586820	5030	5030	5030	5030	0
464	20241030	120700	36586820	5030	5000	5030	5000	117
465	20241030	120600	36001740	5000	5000	5000	5000	0
466	20241030	120500	36001740	5000	5000	5000	5000	0
467	20241030	120400	36001740	5000	5000	5000	5000	0
468	20241030	120300	36001740	5000	5000	5000	5000	0
469	20241030	120200	36001740	5000	5000	5000	5000	0
470	20241030	120100	36001740	5000	5000	5000	5000	0
471	20241030	120000	36001740	5000	5000	5000	5000	0
472	20241030	115900	36001740	5000	5000	5000	5000	0
473	20241030	115800	36001740	5000	5000	5000	5000	0
474	20241030	115700	36001740	5000	5000	5000	5000	0
475	20241030	115600	36001740	5000	5000	5000	5000	0
476	20241030	115500	36001740	5000	5000	5000	5000	0
477	20241030	115400	36001740	5000	5000	5000	5000	0
478	20241030	115300	36001740	5000	5000	5000	5000	0
479	20241030	115200	36001740	5000	5000	5000	5000	0
480	20241030	115100	36001740	5000	5000	5000	5000	0
481	20241030	115000	36001740	5000	5000	5000	5000	0
482	20241030	114900	36001740	5000	5000	5000	5000	0
483	20241030	114800	36001740	5000	5000	5000	5000	0
484	20241030	114700	36001740	5000	5000	5000	5000	0
485	20241030	114600	36001740	5000	5000	5000	5000	0
486	20241030	114500	36001740	5000	5000	5000	5000	0
487	20241030	114400	36001740	5000	5000	5000	5000	0
488	20241030	114300	36001740	5000	5000	5000	5000	0
489	20241030	114200	36001740	5000	5000	5000	5000	0
490	20241030	114100	36001740	5000	5000	5000	5000	0
491	20241030	114000	36001740	5000	5000	5000	5000	0
492	20241030	113900	36001740	5000	5000	5000	5000	10
493	20241030	113800	35951740	5000	5000	5000	5000	63
494	20241030	113700	35636740	5040	5000	5040	5000	133
495	20241030	113600	34969390	5000	5000	5000	5000	50
496	20241030	113500	34719390	5000	5000	5000	5000	60
497	20241030	113400	34419390	5000	5000	5000	5000	0
498	20241030	113300	34419390	5000	5000	5000	5000	65
499	20241030	113200	34094390	5000	5000	5000	5000	60
500	20241030	113100	33794390	5000	5000	5000	5000	64
501	20241030	113000	33474390	5000	5000	5000	5000	59
502	20241030	112900	33179390	5000	5000	5000	5000	67
503	20241030	112800	32844390	5000	5000	5000	5000	0
504	20241030	112700	32844390	5000	5000	5000	5000	57
505	20241030	112600	32559390	5000	5010	5010	5000	65
506	20241030	112500	32234380	5000	5000	5000	5000	58
507	20241030	112400	31944380	5000	5050	5050	5000	66
508	20241030	112300	31614330	5000	5000	5000	5000	60
509	20241030	112200	31314330	5000	5010	5010	5000	61
510	20241030	112100	31009310	5000	5000	5000	5000	0
511	20241030	112000	31009310	5000	5010	5010	5000	62
512	20241030	111900	30698860	5000	5010	5010	5000	67
513	20241030	111800	30363380	5010	5010	5010	5010	56
514	20241030	111700	30082820	5010	5020	5020	5010	67
515	20241030	111600	29747130	5010	5010	5010	5010	58
516	20241030	111500	29456550	5010	5010	5010	5010	0
517	20241030	111400	29456550	5010	5020	5020	5010	63
518	20241030	111300	29140900	5010	5010	5010	5010	60
519	20241030	111200	28840300	5010	5010	5010	5010	67
520	20241030	111100	28504630	5060	5010	5060	5010	61
521	20241030	111000	28198870	5010	5010	5010	5010	67
522	20241030	110900	27863200	5010	5010	5010	5010	0
523	20241030	110800	27863200	5010	5050	5060	5010	96
524	20241030	110700	27380540	5040	5010	5040	5010	134
525	20241030	110600	26707470	5020	5010	5020	5010	61
526	20241030	110500	26401840	5010	5010	5010	5010	64
527	20241030	110400	26081200	5010	5020	5020	5010	69
528	20241030	110300	25735480	5010	5010	5010	5010	0
529	20241030	110200	25735480	5010	5010	5010	5010	61
530	20241030	110100	25429870	5030	5030	5030	5030	2
531	20241030	110000	25419810	5030	5030	5030	5030	0
532	20241030	105900	25419810	5030	5030	5030	5030	1
533	20241030	105800	25414780	5040	5040	5040	5040	0
534	20241030	105700	25414780	5040	5040	5040	5040	0
535	20241030	105600	25414780	5040	5040	5040	5040	0
536	20241030	105500	25414780	5040	5040	5040	5040	0
537	20241030	105400	25414780	5040	5040	5040	5040	0
538	20241030	105300	25414780	5040	5040	5040	5040	0
539	20241030	105200	25414780	5040	5040	5040	5040	0
540	20241030	105100	25414780	5040	5040	5040	5040	0
541	20241030	105000	25414780	5040	5040	5040	5040	0
542	20241030	104900	25414780	5040	5040	5040	5040	0
543	20241030	104800	25414780	5040	5040	5040	5040	0
544	20241030	104700	25414780	5040	5040	5040	5040	2
545	20241030	104600	25404700	5090	5090	5090	5090	0
546	20241030	104500	25404700	5090	5090	5090	5090	0
547	20241030	104400	25404700	5090	5080	5090	5080	59
548	20241030	104300	25104440	5090	5090	5090	5090	1
549	20241030	104200	25099350	5100	5100	5100	5100	0
550	20241030	104100	25099350	5100	5100	5100	5100	6
551	20241030	104000	25068750	5110	5060	5110	5030	1093
552	20241030	103900	19512640	5060	5020	5060	5010	310
553	20241030	103800	17951380	5040	5040	5040	5040	8
554	20241030	103700	17911060	5020	5020	5020	5020	0
555	20241030	103600	17911060	5020	5020	5020	5020	0
556	20241030	103500	17911060	5020	5020	5020	5020	0
557	20241030	103400	17911060	5020	5020	5020	5020	0
558	20241030	103300	17911060	5020	5020	5020	5020	0
559	20241030	103200	17911060	5020	5050	5110	5020	2034
560	20241030	103100	7553650	5050	5050	5050	5050	1
561	20241030	103000	7548600	4990	5000	5060	4990	1124
562	20241030	102900	1891955	4995	4995	4995	4995	0
563	20241030	102800	1891955	4995	4995	4995	4995	0
564	20241030	102700	1891955	4995	4995	4995	4995	18
565	20241030	102600	1802045	4995	4995	4995	4995	1
566	20241030	102500	1797050	4995	4995	4995	4995	0
567	20241030	102400	1797050	4995	4995	4995	4995	0
568	20241030	102300	1797050	4995	4995	4995	4995	0
569	20241030	102200	1797050	4995	4995	4995	4995	0
570	20241030	102100	1797050	4995	4995	4995	4995	0
571	20241030	102000	1797050	4995	4995	4995	4995	0
572	20241030	101900	1797050	4995	4995	4995	4995	0
573	20241030	101800	1797050	4995	4995	4995	4995	0
574	20241030	101700	1797050	4995	4995	4995	4995	0
575	20241030	101600	1797050	4995	4995	4995	4995	0
576	20241030	101500	1797050	4995	4995	4995	4995	0
577	20241030	101400	1797050	4995	4995	4995	4995	0
578	20241030	101300	1797050	4995	4995	4995	4995	0
579	20241030	101200	1797050	4995	4995	4995	4995	0
580	20241030	101100	1797050	4995	4995	4995	4995	2
581	20241030	101000	1787060	4990	4990	4990	4990	0
582	20241030	100900	1787060	4990	4990	4990	4990	0
583	20241030	100800	1787060	4990	4990	4990	4990	0
584	20241030	100700	1787060	4990	4990	4990	4990	0
585	20241030	100600	1787060	4990	4990	4990	4990	1
586	20241030	100500	1782070	4990	4990	4990	4990	0
587	20241030	100400	1782070	4990	4990	4990	4990	0
588	20241030	100300	1782070	4990	4990	4990	4990	0
589	20241030	100200	1782070	4990	4990	4990	4990	0
590	20241030	100100	1782070	4990	4990	4990	4990	15
591	20241030	100000	1707220	4990	4990	4990	4990	0
592	20241030	095900	1707220	4990	4990	4990	4990	0
593	20241030	095800	1707220	4990	4990	4990	4990	1
594	20241030	095700	1702230	4990	4990	4990	4990	0
595	20241030	095600	1702230	4990	4990	4990	4990	0
596	20241030	095500	1702230	4990	4990	4990	4990	0
597	20241030	095400	1702230	4990	4990	4990	4990	1
598	20241030	095300	1697240	4990	4990	4990	4990	0
599	20241030	095200	1697240	4990	4990	4990	4990	0
600	20241030	095100	1697240	4990	4990	4990	4990	0
601	20241030	095000	1697240	4990	4990	4990	4990	0
602	20241030	094900	1697240	4990	4990	4990	4990	0
603	20241030	094800	1697240	4990	4990	4990	4990	1
604	20241030	094700	1692250	4990	4990	4990	4990	0
605	20241030	094600	1692250	4990	4990	4990	4990	0
606	20241030	094500	1692250	4990	4990	4990	4990	0
607	20241030	094400	1692250	4990	4990	4990	4990	0
608	20241030	094300	1692250	4990	4990	4990	4990	3
609	20241030	094200	1677280	4990	4990	4990	4990	3
610	20241030	094100	1662310	4990	4990	4990	4990	0
611	20241030	094000	1662310	4990	4990	4990	4990	0
612	20241030	093900	1662310	4990	4990	4990	4990	0
613	20241030	093800	1662310	4990	4990	4990	4990	0
614	20241030	093700	1662310	4990	4990	4990	4990	0
615	20241030	093600	1662310	4990	4990	4990	4990	0
616	20241030	093500	1662310	4990	4990	4990	4990	0
617	20241030	093400	1662310	4990	4990	4990	4990	0
618	20241030	093300	1662310	4990	4990	4990	4990	2
619	20241030	093200	1652330	5010	5000	5010	5000	300
620	20241030	093100	149710	5000	5000	5000	5000	0
621	20241030	093000	149710	5000	5000	5000	5000	0
622	20241030	092900	149710	5000	5000	5000	5000	0
623	20241030	092800	149710	5000	5000	5000	5000	0
624	20241030	092700	149710	5000	5000	5000	5000	0
625	20241030	092600	149710	5000	5000	5000	5000	0
626	20241030	092500	149710	5000	5000	5000	5000	0
627	20241030	092400	149710	5000	5000	5000	5000	0
628	20241030	092300	149710	5000	5000	5000	5000	0
629	20241030	092200	149710	5000	5000	5000	5000	19
630	20241030	092100	54710	5010	5010	5010	5010	0
631	20241030	092000	54710	5010	5010	5010	5010	0
632	20241030	091900	54710	5010	5010	5010	5010	0
633	20241030	091800	54710	5010	5010	5010	5010	0
634	20241030	091700	54710	5010	5010	5010	5010	0
635	20241030	091600	54710	5010	5010	5010	5010	0
636	20241030	091500	54710	5010	5010	5010	5010	0
637	20241030	091400	54710	5010	5010	5010	5010	0
638	20241030	091300	54710	5010	5010	5010	5010	0
639	20241030	091200	54710	5010	5010	5010	5010	0
640	20241030	091100	54710	5010	5010	5010	5010	0
641	20241030	091000	54710	5010	5010	5010	5010	1
642	20241030	090900	49700	4970	4970	4970	4970	0
643	20241030	090800	49700	4970	4970	4970	4970	0
644	20241030	090700	49700	4970	4970	4970	4970	0
645	20241030	090600	49700	4970	4970	4970	4970	0
646	20241030	090500	49700	4970	4970	4970	4970	0
647	20241030	090400	49700	4970	4970	4970	4970	0
648	20241030	090300	49700	4970	4970	4970	4970	0
649	20241030	090200	49700	4970	4970	4970	4970	0
650	20241030	090100	49700	4970	4970	4970	4970	0
651	20241030	090000	49700	4970	4970	4970	4970	10