KissMeData/011230/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185600	52877440	2955	2955	2955	2955	980
3	20241029	185500	52877440	2955	2955	2955	2955	0
4	20241029	185400	52877440	2955	2955	2955	2955	0
5	20241029	185300	52877440	2955	2955	2955	2955	0
6	20241029	185200	52877440	2955	2955	2955	2955	0
7	20241029	185100	52877440	2955	2955	2955	2955	0
8	20241029	185000	52877440	2955	2955	2955	2955	0
9	20241029	184900	52877440	2955	2955	2955	2955	0
10	20241029	184800	52877440	2955	2955	2955	2955	0
11	20241029	184700	52877440	2955	2955	2955	2955	0
12	20241029	184600	52877440	2955	2955	2955	2955	0
13	20241029	184500	52877440	2955	2955	2955	2955	0
14	20241029	184400	52877440	2955	2955	2955	2955	0
15	20241029	184300	52877440	2955	2955	2955	2955	0
16	20241029	184200	52877440	2955	2955	2955	2955	0
17	20241029	184100	52877440	2955	2955	2955	2955	0
18	20241029	184000	52877440	2955	2955	2955	2955	0
19	20241029	183900	52877440	2955	2955	2955	2955	0
20	20241029	183800	52877440	2955	2955	2955	2955	0
21	20241029	183700	52877440	2955	2955	2955	2955	0
22	20241029	183600	52877440	2955	2955	2955	2955	0
23	20241029	183500	52877440	2955	2955	2955	2955	0
24	20241029	183400	52877440	2955	2955	2955	2955	0
25	20241029	183300	52877440	2955	2955	2955	2955	0
26	20241029	183200	52877440	2955	2955	2955	2955	0
27	20241029	183100	52877440	2955	2955	2955	2955	0
28	20241029	183000	52877440	2955	2955	2955	2955	0
29	20241029	182900	52877440	2955	2955	2955	2955	0
30	20241029	182800	52877440	2955	2955	2955	2955	0
31	20241029	182700	52877440	2955	2955	2955	2955	0
32	20241029	182600	52877440	2955	2955	2955	2955	980
33	20241029	182500	52877440	2955	2955	2955	2955	0
34	20241029	182400	52877440	2955	2955	2955	2955	0
35	20241029	182300	52877440	2955	2955	2955	2955	0
36	20241029	182200	52877440	2955	2955	2955	2955	0
37	20241029	182100	52877440	2955	2955	2955	2955	0
38	20241029	182000	52877440	2955	2955	2955	2955	0
39	20241029	181900	52877440	2955	2955	2955	2955	0
40	20241029	181800	52877440	2955	2955	2955	2955	0
41	20241029	181700	52877440	2955	2955	2955	2955	0
42	20241029	181600	52877440	2955	2955	2955	2955	0
43	20241029	181500	52877440	2955	2955	2955	2955	0
44	20241029	181400	52877440	2955	2955	2955	2955	0
45	20241029	181300	52877440	2955	2955	2955	2955	0
46	20241029	181200	52877440	2955	2955	2955	2955	0
47	20241029	181100	52877440	2955	2955	2955	2955	0
48	20241029	181000	52877440	2955	2955	2955	2955	0
49	20241029	180900	52877440	2955	2955	2955	2955	0
50	20241029	180800	52877440	2955	2955	2955	2955	0
51	20241029	180700	52877440	2955	2955	2955	2955	0
52	20241029	180600	52877440	2955	2955	2955	2955	0
53	20241029	180500	52877440	2955	2955	2955	2955	0
54	20241029	180400	52877440	2955	2955	2955	2955	0
55	20241029	180300	52877440	2955	2955	2955	2955	0
56	20241029	180200	52877440	2955	2955	2955	2955	0
57	20241029	180100	52877440	2955	2955	2955	2955	0
58	20241029	180000	52877440	2955	2955	2955	2955	0
59	20241029	175900	52877440	2955	2955	2955	2955	0
60	20241029	175800	52877440	2955	2955	2955	2955	0
61	20241029	175700	52877440	2955	2955	2955	2955	0
62	20241029	175600	52877440	2955	2955	2955	2955	980
63	20241029	175500	52877440	2955	2955	2955	2955	0
64	20241029	175400	52877440	2955	2955	2955	2955	0
65	20241029	175300	52877440	2955	2955	2955	2955	0
66	20241029	175200	52877440	2955	2955	2955	2955	0
67	20241029	175100	52877440	2955	2955	2955	2955	0
68	20241029	175000	52877440	2955	2955	2955	2955	0
69	20241029	174900	52877440	2955	2955	2955	2955	0
70	20241029	174800	52877440	2955	2955	2955	2955	0
71	20241029	174700	52877440	2955	2955	2955	2955	0
72	20241029	174600	52877440	2955	2955	2955	2955	0
73	20241029	174500	52877440	2955	2955	2955	2955	0
74	20241029	174400	52877440	2955	2955	2955	2955	0
75	20241029	174300	52877440	2955	2955	2955	2955	0
76	20241029	174200	52877440	2955	2955	2955	2955	0
77	20241029	174100	52877440	2955	2955	2955	2955	0
78	20241029	174000	52877440	2955	2955	2955	2955	0
79	20241029	173900	52877440	2955	2955	2955	2955	0
80	20241029	173800	52877440	2955	2955	2955	2955	0
81	20241029	173700	52877440	2955	2955	2955	2955	0
82	20241029	173600	52877440	2955	2955	2955	2955	0
83	20241029	173500	52877440	2955	2955	2955	2955	0
84	20241029	173400	52877440	2955	2955	2955	2955	0
85	20241029	173300	52877440	2955	2955	2955	2955	0
86	20241029	173200	52877440	2955	2955	2955	2955	0
87	20241029	173100	52877440	2955	2955	2955	2955	0
88	20241029	173000	52877440	2955	2955	2955	2955	0
89	20241029	172900	52877440	2955	2955	2955	2955	0
90	20241029	172800	52877440	2955	2955	2955	2955	0
91	20241029	172700	52877440	2955	2955	2955	2955	0
92	20241029	172600	52877440	2955	2955	2955	2955	980
93	20241029	172500	52877440	2955	2955	2955	2955	0
94	20241029	172400	52877440	2955	2955	2955	2955	0
95	20241029	172300	52877440	2955	2955	2955	2955	0
96	20241029	172200	52877440	2955	2955	2955	2955	0
97	20241029	172100	52877440	2955	2955	2955	2955	0
98	20241029	172000	52877440	2955	2955	2955	2955	0
99	20241029	171900	52877440	2955	2955	2955	2955	0
100	20241029	171800	52877440	2955	2955	2955	2955	0
101	20241029	171700	52877440	2955	2955	2955	2955	0
102	20241029	171600	52877440	2955	2955	2955	2955	0
103	20241029	171500	52877440	2955	2955	2955	2955	0
104	20241029	171400	52877440	2955	2955	2955	2955	0
105	20241029	171300	52877440	2955	2955	2955	2955	0
106	20241029	171200	52877440	2955	2955	2955	2955	0
107	20241029	171100	52877440	2955	2955	2955	2955	0
108	20241029	171000	52877440	2955	2955	2955	2955	0
109	20241029	170900	52877440	2955	2955	2955	2955	0
110	20241029	170800	52877440	2955	2955	2955	2955	0
111	20241029	170700	52877440	2955	2955	2955	2955	0
112	20241029	170600	52877440	2955	2955	2955	2955	0
113	20241029	170500	52877440	2955	2955	2955	2955	0
114	20241029	170400	52877440	2955	2955	2955	2955	0
115	20241029	170300	52877440	2955	2955	2955	2955	0
116	20241029	170200	52877440	2955	2955	2955	2955	0
117	20241029	170100	52877440	2955	2955	2955	2955	0
118	20241029	170000	52877440	2955	2955	2955	2955	0
119	20241029	165900	52877440	2955	2955	2955	2955	0
120	20241029	165800	52877440	2955	2955	2955	2955	0
121	20241029	165700	52877440	2955	2955	2955	2955	0
122	20241029	165600	52877440	2955	2955	2955	2955	980
123	20241029	165500	52877440	2955	2955	2955	2955	0
124	20241029	165400	52877440	2955	2955	2955	2955	0
125	20241029	165300	52877440	2955	2955	2955	2955	0
126	20241029	165200	52877440	2955	2955	2955	2955	0
127	20241029	165100	52877440	2955	2955	2955	2955	0
128	20241029	165000	52877440	2955	2955	2955	2955	0
129	20241029	164900	52877440	2955	2955	2955	2955	0
130	20241029	164800	52877440	2955	2955	2955	2955	0
131	20241029	164700	52877440	2955	2955	2955	2955	0
132	20241029	164600	52877440	2955	2955	2955	2955	0
133	20241029	164500	52877440	2955	2955	2955	2955	0
134	20241029	164400	52877440	2955	2955	2955	2955	0
135	20241029	164300	52877440	2955	2955	2955	2955	0
136	20241029	164200	52877440	2955	2955	2955	2955	0
137	20241029	164100	52877440	2955	2955	2955	2955	0
138	20241029	164000	52877440	2955	2955	2955	2955	0
139	20241029	163900	52877440	2955	2955	2955	2955	0
140	20241029	163800	52877440	2955	2955	2955	2955	0
141	20241029	163700	52877440	2955	2955	2955	2955	0
142	20241029	163600	52877440	2955	2955	2955	2955	0
143	20241029	163500	52877440	2955	2955	2955	2955	0
144	20241029	163400	52877440	2955	2955	2955	2955	0
145	20241029	163300	52877440	2955	2955	2955	2955	0
146	20241029	163200	52877440	2955	2955	2955	2955	0
147	20241029	163100	52877440	2955	2955	2955	2955	0
148	20241029	163000	52877440	2955	2955	2955	2955	0
149	20241029	162900	52877440	2955	2955	2955	2955	0
150	20241029	162800	52877440	2955	2955	2955	2955	0
151	20241029	162700	52877440	2955	2955	2955	2955	0
152	20241029	162600	52877440	2955	2955	2955	2955	980
153	20241029	162500	52877440	2955	2955	2955	2955	0
154	20241029	162400	52877440	2955	2955	2955	2955	0
155	20241029	162300	52877440	2955	2955	2955	2955	0
156	20241029	162200	52877440	2955	2955	2955	2955	0
157	20241029	162100	52877440	2955	2955	2955	2955	0
158	20241029	162000	52877440	2955	2955	2955	2955	0
159	20241029	161900	52877440	2955	2955	2955	2955	0
160	20241029	161800	52877440	2955	2955	2955	2955	0
161	20241029	161700	52877440	2955	2955	2955	2955	0
162	20241029	161600	52877440	2955	2955	2955	2955	0
163	20241029	161500	52877440	2955	2955	2955	2955	0
164	20241029	161400	52877440	2955	2955	2955	2955	0
165	20241029	161300	52877440	2955	2955	2955	2955	0
166	20241029	161200	52877440	2955	2955	2955	2955	0
167	20241029	161100	52877440	2955	2955	2955	2955	0
168	20241029	161000	52877440	2955	2955	2955	2955	0
169	20241029	160900	52877440	2955	2955	2955	2955	0
170	20241029	160800	52877440	2955	2955	2955	2955	0
171	20241029	160700	52877440	2955	2955	2955	2955	0
172	20241029	160600	52877440	2955	2955	2955	2955	0
173	20241029	160500	52877440	2955	2955	2955	2955	0
174	20241029	160400	52877440	2955	2955	2955	2955	0
175	20241029	160300	52877440	2955	2955	2955	2955	0
176	20241029	160200	52877440	2955	2955	2955	2955	0
177	20241029	160100	52877440	2955	2955	2955	2955	0
178	20241029	160000	52877440	2955	2955	2955	2955	0
179	20241029	155900	52877440	2955	2955	2955	2955	0
180	20241029	155800	52877440	2955	2955	2955	2955	0
181	20241029	155700	52877440	2955	2955	2955	2955	0
182	20241029	155600	52877440	2955	2955	2955	2955	980
183	20241029	155500	52877440	2955	2955	2955	2955	0
184	20241029	155400	52877440	2955	2955	2955	2955	0
185	20241029	155300	52877440	2955	2955	2955	2955	0
186	20241029	155200	52877440	2955	2955	2955	2955	0
187	20241029	155100	52877440	2955	2955	2955	2955	0
188	20241029	155000	52877440	2955	2955	2955	2955	0
189	20241029	154900	52877440	2955	2955	2955	2955	0
190	20241029	154800	52877440	2955	2955	2955	2955	0
191	20241029	154700	52877440	2955	2955	2955	2955	0
192	20241029	154600	52877440	2955	2955	2955	2955	0
193	20241029	154500	52877440	2955	2955	2955	2955	0
194	20241029	154400	52877440	2955	2955	2955	2955	0
195	20241029	154300	52877440	2955	2955	2955	2955	0
196	20241029	154200	52877440	2955	2955	2955	2955	0
197	20241029	154100	52877440	2955	2955	2955	2955	0
198	20241029	154000	52877440	2955	2955	2955	2955	0
199	20241029	153900	52877440	2955	2955	2955	2955	0
200	20241029	153800	52877440	2955	2955	2955	2955	0
201	20241029	153700	52877440	2955	2955	2955	2955	0
202	20241029	153600	52877440	2955	2955	2955	2955	0
203	20241029	153500	52877440	2955	2955	2955	2955	0
204	20241029	153400	52877440	2955	2955	2955	2955	0
205	20241029	153300	52877440	2955	2955	2955	2955	0
206	20241029	153200	52877440	2955	2955	2955	2955	0
207	20241029	153100	52877440	2955	2955	2955	2955	0
208	20241029	153000	52877440	2955	2955	2955	2955	980
209	20241029	152900	49981540	2950	2950	2950	2950	0
210	20241029	152800	49981540	2950	2950	2950	2950	0
211	20241029	152700	49981540	2950	2950	2950	2950	0
212	20241029	152600	49981540	2950	2950	2950	2950	0
213	20241029	152500	49981540	2950	2950	2950	2950	0
214	20241029	152400	49981540	2950	2950	2950	2950	0
215	20241029	152300	49981540	2950	2950	2950	2950	0
216	20241029	152200	49981540	2950	2950	2950	2950	0
217	20241029	152100	49981540	2950	2950	2950	2950	0
218	20241029	152000	49981540	2950	2950	2950	2950	0
219	20241029	151900	49981540	2950	2950	2950	2950	0
220	20241029	151800	49981540	2950	2950	2950	2950	20
221	20241029	151700	49922540	2950	2950	2950	2950	1
222	20241029	151600	49919590	2950	2950	2950	2950	0
223	20241029	151500	49919590	2950	2950	2950	2950	13
224	20241029	151400	49881240	2950	2950	2950	2950	13
225	20241029	151300	49842890	2950	2950	2950	2950	13
226	20241029	151200	49804540	2950	2950	2950	2950	224
227	20241029	151100	49143740	2950	2950	2950	2950	0
228	20241029	151000	49143740	2950	2950	2950	2950	0
229	20241029	150900	49143740	2950	2950	2950	2950	0
230	20241029	150800	49143740	2950	2950	2950	2950	0
231	20241029	150700	49143740	2950	2950	2950	2950	0
232	20241029	150600	49143740	2950	2950	2950	2950	0
233	20241029	150500	49143740	2950	2950	2950	2950	1
234	20241029	150400	49140790	2950	2950	2950	2950	0
235	20241029	150300	49140790	2950	2950	2950	2950	0
236	20241029	150200	49140790	2950	2950	2950	2950	0
237	20241029	150100	49140790	2950	2950	2950	2950	56
238	20241029	150000	48975590	2935	2935	2935	2935	0
239	20241029	145900	48975590	2935	2935	2935	2935	1
240	20241029	145800	48972655	2950	2950	2950	2950	0
241	20241029	145700	48972655	2950	2950	2950	2950	0
242	20241029	145600	48972655	2950	2950	2950	2950	0
243	20241029	145500	48972655	2950	2950	2950	2950	0
244	20241029	145400	48972655	2950	2950	2950	2950	100
245	20241029	145300	48677655	2950	2950	2950	2950	100
246	20241029	145200	48382655	2950	2950	2950	2950	1
247	20241029	145100	48379705	2930	2930	2930	2930	176
248	20241029	145000	47864025	2930	2930	2930	2930	150
249	20241029	144900	47424525	2930	2930	2930	2930	174
250	20241029	144800	46914705	2930	2930	2930	2930	131
251	20241029	144700	46530875	2925	2925	2925	2925	0
252	20241029	144600	46530875	2925	2925	2925	2925	0
253	20241029	144500	46530875	2925	2925	2925	2925	0
254	20241029	144400	46530875	2925	2925	2925	2925	0
255	20241029	144300	46530875	2925	2925	2925	2925	91
256	20241029	144200	46264700	2925	2925	2925	2925	12
257	20241029	144100	46229600	2925	2925	2925	2925	0
258	20241029	144000	46229600	2925	2925	2925	2925	27
259	20241029	143900	46150625	2915	2915	2915	2915	365
260	20241029	143800	45086650	2915	2915	2915	2915	34
261	20241029	143700	44987540	2915	2915	2915	2915	473
262	20241029	143600	43608745	2915	2915	2915	2915	230
263	20241029	143500	42938295	2920	2920	2920	2920	30
264	20241029	143400	42850695	2920	2925	2925	2920	307
265	20241029	143300	41954180	2925	2925	2925	2925	5
266	20241029	143200	41939555	2925	2925	2925	2925	172
267	20241029	143100	41436455	2925	2925	2925	2925	155
268	20241029	143000	40983080	2930	2930	2930	2930	5
269	20241029	142900	40968430	2930	2930	2930	2930	0
270	20241029	142800	40968430	2930	2930	2930	2930	0
271	20241029	142700	40968430	2930	2930	2930	2930	10
272	20241029	142600	40939130	2930	2930	2930	2930	1
273	20241029	142500	40936200	2925	2925	2925	2925	0
274	20241029	142400	40936200	2925	2925	2925	2925	119
275	20241029	142300	40588125	2930	2930	2930	2930	0
276	20241029	142200	40588125	2930	2930	2930	2930	0
277	20241029	142100	40588125	2930	2930	2930	2930	0
278	20241029	142000	40588125	2930	2930	2930	2930	0
279	20241029	141900	40588125	2930	2930	2930	2930	28
280	20241029	141800	40506085	2930	2930	2930	2930	0
281	20241029	141700	40506085	2930	2930	2930	2930	0
282	20241029	141600	40506085	2930	2930	2930	2930	1
283	20241029	141500	40503155	2930	2930	2930	2930	0
284	20241029	141400	40503155	2930	2930	2930	2930	0
285	20241029	141300	40503155	2930	2930	2930	2930	5
286	20241029	141200	40488505	2930	2930	2930	2930	0
287	20241029	141100	40488505	2930	2930	2930	2930	100
288	20241029	141000	40195505	2930	2930	2930	2930	0
289	20241029	140900	40195505	2930	2930	2930	2930	0
290	20241029	140800	40195505	2930	2930	2930	2930	0
291	20241029	140700	40195505	2930	2930	2930	2930	10
292	20241029	140600	40166205	2930	2930	2930	2930	0
293	20241029	140500	40166205	2930	2930	2930	2930	0
294	20241029	140400	40166205	2930	2930	2930	2930	0
295	20241029	140300	40166205	2930	2930	2930	2930	0
296	20241029	140200	40166205	2930	2930	2930	2930	0
297	20241029	140100	40166205	2930	2930	2930	2930	0
298	20241029	140000	40166205	2930	2930	2930	2930	15
299	20241029	135900	40122255	2930	2930	2930	2930	0
300	20241029	135800	40122255	2930	2930	2930	2930	0
301	20241029	135700	40122255	2930	2930	2930	2930	0
302	20241029	135600	40122255	2930	2930	2930	2930	0
303	20241029	135500	40122255	2930	2930	2930	2930	0
304	20241029	135400	40122255	2930	2935	2935	2930	293
305	20241029	135300	39263715	2930	2930	2930	2930	0
306	20241029	135200	39263715	2930	2935	2935	2930	35
307	20241029	135100	39161110	2930	2930	2930	2930	0
308	20241029	135000	39161110	2930	2930	2930	2930	24
309	20241029	134900	39090790	2930	2930	2930	2930	0
310	20241029	134800	39090790	2930	2930	2930	2930	34
311	20241029	134700	38991170	2930	2930	2930	2930	0
312	20241029	134600	38991170	2930	2930	2930	2930	90
313	20241029	134500	38727470	2940	2940	2940	2940	0
314	20241029	134400	38727470	2940	2940	2940	2940	0
315	20241029	134300	38727470	2940	2935	2940	2935	2
316	20241029	134200	38721595	2935	2935	2935	2935	6
317	20241029	134100	38703985	2935	2935	2935	2935	9
318	20241029	134000	38677570	2935	2935	2935	2935	106
319	20241029	133900	38366460	2940	2940	2940	2940	11
320	20241029	133800	38334120	2940	2940	2940	2940	30
321	20241029	133700	38245920	2950	2950	2950	2950	0
322	20241029	133600	38245920	2950	2950	2950	2950	0
323	20241029	133500	38245920	2950	2950	2950	2950	0
324	20241029	133400	38245920	2950	2950	2950	2950	1
325	20241029	133300	38242970	2950	2950	2950	2950	0
326	20241029	133200	38242970	2950	2950	2950	2950	1
327	20241029	133100	38240020	2935	2935	2935	2935	0
328	20241029	133000	38240020	2935	2935	2935	2935	4
329	20241029	132900	38228280	2950	2950	2950	2950	0
330	20241029	132800	38228280	2950	2950	2950	2950	0
331	20241029	132700	38228280	2950	2950	2950	2950	1
332	20241029	132600	38225330	2935	2935	2935	2935	40
333	20241029	132500	38107930	2950	2950	2950	2950	0
334	20241029	132400	38107930	2950	2950	2950	2950	0
335	20241029	132300	38107930	2950	2950	2950	2950	0
336	20241029	132200	38107930	2950	2950	2950	2950	0
337	20241029	132100	38107930	2950	2950	2950	2950	0
338	20241029	132000	38107930	2950	2950	2950	2950	0
339	20241029	131900	38107930	2950	2950	2950	2950	0
340	20241029	131800	38107930	2950	2950	2950	2950	0
341	20241029	131700	38107930	2950	2950	2950	2950	0
342	20241029	131600	38107930	2950	2950	2950	2950	0
343	20241029	131500	38107930	2950	2950	2950	2950	2
344	20241029	131400	38102030	2950	2950	2950	2950	16
345	20241029	131300	38054830	2950	2950	2950	2950	0
346	20241029	131200	38054830	2950	2950	2950	2950	0
347	20241029	131100	38054830	2950	2950	2950	2950	2
348	20241029	131000	38048930	2950	2950	2950	2950	0
349	20241029	130900	38048930	2950	2950	2950	2950	0
350	20241029	130800	38048930	2950	2950	2950	2950	1
351	20241029	130700	38045980	2935	2935	2935	2935	0
352	20241029	130600	38045980	2935	2935	2935	2935	0
353	20241029	130500	38045980	2935	2935	2935	2935	500
354	20241029	130400	36578480	2935	2935	2935	2935	1
355	20241029	130300	36575545	2960	2960	2960	2960	0
356	20241029	130200	36575545	2960	2960	2960	2960	0
357	20241029	130100	36575545	2960	2960	2960	2960	1
358	20241029	130000	36572585	2935	2935	2935	2935	0
359	20241029	125900	36572585	2935	2935	2935	2935	0
360	20241029	125800	36572585	2935	2935	2935	2935	0
361	20241029	125700	36572585	2935	2935	2935	2935	0
362	20241029	125600	36572585	2935	2935	2935	2935	0
363	20241029	125500	36572585	2935	2935	2935	2935	0
364	20241029	125400	36572585	2935	2935	2935	2935	0
365	20241029	125300	36572585	2935	2935	2935	2935	0
366	20241029	125200	36572585	2935	2940	2940	2935	50
367	20241029	125100	36425620	2940	2940	2940	2940	257
368	20241029	125000	35670040	2940	2940	2940	2940	0
369	20241029	124900	35670040	2940	2940	2940	2940	0
370	20241029	124800	35670040	2940	2940	2940	2940	0
371	20241029	124700	35670040	2940	2940	2940	2940	480
372	20241029	124600	34258840	2940	2940	2940	2940	0
373	20241029	124500	34258840	2940	2940	2940	2940	0
374	20241029	124400	34258840	2940	2940	2940	2940	0
375	20241029	124300	34258840	2940	2940	2940	2940	499
376	20241029	124200	32791780	2940	2940	2940	2940	0
377	20241029	124100	32791780	2940	2940	2940	2940	0
378	20241029	124000	32791780	2940	2940	2940	2940	0
379	20241029	123900	32791780	2940	2940	2940	2940	0
380	20241029	123800	32791780	2940	2940	2940	2940	0
381	20241029	123700	32791780	2940	2960	2960	2940	48
382	20241029	123600	32650640	2940	2940	2940	2940	0
383	20241029	123500	32650640	2940	2940	2940	2940	0
384	20241029	123400	32650640	2940	2940	2940	2940	0
385	20241029	123300	32650640	2940	2940	2940	2940	0
386	20241029	123200	32650640	2940	2940	2940	2940	0
387	20241029	123100	32650640	2940	2945	2945	2940	200
388	20241029	123000	32062500	2945	2945	2945	2945	1
389	20241029	122900	32059555	2950	2950	2950	2950	0
390	20241029	122800	32059555	2950	2955	2955	2950	1165
391	20241029	122700	28622795	2955	2955	2955	2955	169
392	20241029	122600	28123400	2955	2955	2955	2955	1
393	20241029	122500	28120445	2960	2960	2960	2960	0
394	20241029	122400	28120445	2960	2960	2960	2960	298
395	20241029	122300	27238365	2960	2960	2960	2960	2
396	20241029	122200	27232445	2960	2960	2960	2960	0
397	20241029	122100	27232445	2960	2960	2960	2960	0
398	20241029	122000	27232445	2960	2960	2960	2960	0
399	20241029	121900	27232445	2960	2960	2960	2960	200
400	20241029	121800	26640445	2960	2960	2960	2960	450
401	20241029	121700	25308445	2965	2965	2965	2965	73
402	20241029	121600	25092000	2965	2965	2965	2965	0
403	20241029	121500	25092000	2965	2965	2965	2965	0
404	20241029	121400	25092000	2965	2965	2965	2965	227
405	20241029	121300	24418945	2970	2970	2970	2970	400
406	20241029	121200	23230945	2965	2965	2965	2965	0
407	20241029	121100	23230945	2965	2965	2965	2965	0
408	20241029	121000	23230945	2965	2965	2965	2965	0
409	20241029	120900	23230945	2965	2965	2965	2965	194
410	20241029	120800	22655735	2970	2970	2970	2970	0
411	20241029	120700	22655735	2970	2970	2970	2970	306
412	20241029	120600	21746915	2975	2975	2975	2975	0
413	20241029	120500	21746915	2975	2975	2975	2975	0
414	20241029	120400	21746915	2975	2975	2975	2975	0
415	20241029	120300	21746915	2975	2975	2975	2975	0
416	20241029	120200	21746915	2975	2975	2975	2975	2
417	20241029	120100	21740965	2970	2970	2970	2970	0
418	20241029	120000	21740965	2970	2970	2970	2970	0
419	20241029	115900	21740965	2970	2970	2970	2970	0
420	20241029	115800	21740965	2970	2970	2970	2970	0
421	20241029	115700	21740965	2970	2970	2970	2970	0
422	20241029	115600	21740965	2970	2970	2970	2970	0
423	20241029	115500	21740965	2970	2970	2970	2970	0
424	20241029	115400	21740965	2970	2970	2970	2970	0
425	20241029	115300	21740965	2970	2970	2970	2970	20
426	20241029	115200	21681565	2975	2975	2975	2975	0
427	20241029	115100	21681565	2975	2975	2975	2975	0
428	20241029	115000	21681565	2975	2975	2975	2975	5
429	20241029	114900	21666690	2975	2975	2975	2975	0
430	20241029	114800	21666690	2975	2975	2975	2975	3
431	20241029	114700	21657765	2975	2975	2975	2975	0
432	20241029	114600	21657765	2975	2975	2975	2975	4
433	20241029	114500	21645865	2975	2975	2975	2975	0
434	20241029	114400	21645865	2975	2975	2975	2975	0
435	20241029	114300	21645865	2975	2975	2975	2975	100
436	20241029	114200	21348365	2975	2975	2975	2975	0
437	20241029	114100	21348365	2975	2975	2975	2975	0
438	20241029	114000	21348365	2975	2975	2975	2975	3
439	20241029	113900	21339440	2975	2975	2975	2975	0
440	20241029	113800	21339440	2975	2975	2975	2975	0
441	20241029	113700	21339440	2975	2975	2975	2975	0
442	20241029	113600	21339440	2975	2975	2975	2975	0
443	20241029	113500	21339440	2975	2975	2975	2975	0
444	20241029	113400	21339440	2975	2975	2975	2975	26
445	20241029	113300	21262090	2980	2980	2980	2980	0
446	20241029	113200	21262090	2980	2980	2980	2980	0
447	20241029	113100	21262090	2980	2980	2980	2980	0
448	20241029	113000	21262090	2980	2980	2980	2980	42
449	20241029	112900	21136930	3000	3000	3000	3000	0
450	20241029	112800	21136930	3000	3000	3000	3000	0
451	20241029	112700	21136930	3000	3000	3000	3000	0
452	20241029	112600	21136930	3000	3000	3000	3000	0
453	20241029	112500	21136930	3000	3000	3000	3000	0
454	20241029	112400	21136930	3000	3000	3000	3000	0
455	20241029	112300	21136930	3000	3000	3000	3000	0
456	20241029	112200	21136930	3000	3000	3000	3000	1
457	20241029	112100	21133930	2980	2980	2980	2980	0
458	20241029	112000	21133930	2980	2980	2980	2980	0
459	20241029	111900	21133930	2980	2980	2980	2980	0
460	20241029	111800	21133930	2980	2980	2980	2980	0
461	20241029	111700	21133930	2980	2980	2980	2980	0
462	20241029	111600	21133930	2980	2980	2980	2980	100
463	20241029	111500	20835930	2980	2980	2980	2980	0
464	20241029	111400	20835930	2980	2980	2980	2980	0
465	20241029	111300	20835930	2980	2980	2980	2980	0
466	20241029	111200	20835930	2980	2980	2980	2980	0
467	20241029	111100	20835930	2980	2980	2980	2980	0
468	20241029	111000	20835930	2980	2980	2980	2980	20
469	20241029	110900	20776330	3000	3000	3000	3000	0
470	20241029	110800	20776330	3000	3000	3000	3000	0
471	20241029	110700	20776330	3000	3000	3000	3000	20
472	20241029	110600	20716330	3000	3000	3000	3000	0
473	20241029	110500	20716330	3000	3000	3000	3000	0
474	20241029	110400	20716330	3000	3000	3000	3000	0
475	20241029	110300	20716330	3000	3000	3000	3000	1
476	20241029	110200	20713330	3000	3000	3000	3000	0
477	20241029	110100	20713330	3000	3000	3000	3000	0
478	20241029	110000	20713330	3000	3000	3000	3000	0
479	20241029	105900	20713330	3000	3000	3000	3000	0
480	20241029	105800	20713330	3000	3000	3000	3000	0
481	20241029	105700	20713330	3000	3000	3000	3000	0
482	20241029	105600	20713330	3000	3000	3000	3000	0
483	20241029	105500	20713330	3000	3000	3000	3000	0
484	20241029	105400	20713330	3000	3000	3000	3000	0
485	20241029	105300	20713330	3000	3000	3000	3000	0
486	20241029	105200	20713330	3000	3000	3000	3000	0
487	20241029	105100	20713330	3000	3000	3000	3000	0
488	20241029	105000	20713330	3000	3000	3000	3000	0
489	20241029	104900	20713330	3000	3000	3000	3000	3
490	20241029	104800	20704330	3000	3000	3000	3000	0
491	20241029	104700	20704330	3000	3000	3000	3000	0
492	20241029	104600	20704330	3000	3000	3000	3000	0
493	20241029	104500	20704330	3000	3000	3000	3000	0
494	20241029	104400	20704330	3000	3000	3000	3000	0
495	20241029	104300	20704330	3000	3000	3000	3000	0
496	20241029	104200	20704330	3000	3000	3000	3000	20
497	20241029	104100	20644330	3000	3000	3000	3000	0
498	20241029	104000	20644330	3000	3000	3000	3000	0
499	20241029	103900	20644330	3000	3000	3000	3000	130
500	20241029	103800	20254330	3000	3000	3000	3000	111
501	20241029	103700	19921330	3000	3000	3000	3000	4
502	20241029	103600	19909330	3000	3000	3000	3000	0
503	20241029	103500	19909330	3000	3000	3000	3000	0
504	20241029	103400	19909330	3000	3000	3000	3000	129
505	20241029	103300	19522330	3000	3000	3000	3000	0
506	20241029	103200	19522330	3000	3000	3000	3000	126
507	20241029	103100	19144330	2995	2995	2995	2995	24
508	20241029	103000	19072450	2995	2995	2995	2995	0
509	20241029	102900	19072450	2995	2995	2995	2995	0
510	20241029	102800	19072450	2995	2995	2995	2995	0
511	20241029	102700	19072450	2995	2995	2995	2995	0
512	20241029	102600	19072450	2995	2995	2995	2995	0
513	20241029	102500	19072450	2995	2995	2995	2995	0
514	20241029	102400	19072450	2995	2995	2995	2995	0
515	20241029	102300	19072450	2995	2995	2995	2995	0
516	20241029	102200	19072450	2995	2995	2995	2995	0
517	20241029	102100	19072450	2995	2995	2995	2995	1
518	20241029	102000	19069455	2995	2995	2995	2995	2
519	20241029	101900	19063465	3000	3000	3000	3000	0
520	20241029	101800	19063465	3000	3000	3000	3000	0
521	20241029	101700	19063465	3000	3000	3000	3000	0
522	20241029	101600	19063465	3000	3000	3000	3000	97
523	20241029	101500	18772465	3000	3000	3000	3000	0
524	20241029	101400	18772465	3000	3000	3000	3000	0
525	20241029	101300	18772465	3000	3000	3000	3000	0
526	20241029	101200	18772465	3000	3000	3000	3000	1
527	20241029	101100	18769465	3000	3000	3000	3000	0
528	20241029	101000	18769465	3000	3000	3000	3000	98
529	20241029	100900	18475465	3000	3000	3000	3000	120
530	20241029	100800	18115465	3000	3010	3010	3000	25
531	20241029	100700	18040375	3005	3005	3005	3005	10
532	20241029	100600	18010325	3010	3010	3010	3010	201
533	20241029	100500	17405315	3010	3010	3010	3010	0
534	20241029	100400	17405315	3010	3010	3010	3010	0
535	20241029	100300	17405315	3010	3005	3010	3005	103
536	20241029	100200	17095785	3010	3010	3010	3010	2
537	20241029	100100	17089765	3005	3005	3005	3005	60
538	20241029	100000	16909465	3005	3010	3010	3005	121
539	20241029	095900	16545775	3010	3010	3010	3010	1
540	20241029	095800	16542765	3010	3010	3010	3010	0
541	20241029	095700	16542765	3010	3010	3010	3010	10
542	20241029	095600	16512665	3005	3005	3005	3005	10
543	20241029	095500	16482615	3005	3005	3005	3005	594
544	20241029	095400	14697645	3010	3010	3010	3010	0
545	20241029	095300	14697645	3010	3010	3010	3010	5
546	20241029	095200	14682595	3010	3010	3010	3010	0
547	20241029	095100	14682595	3010	3010	3010	3010	0
548	20241029	095000	14682595	3010	3010	3010	3010	593
549	20241029	094900	12897665	3010	3010	3010	3010	1
550	20241029	094800	12894655	3005	3005	3005	3005	0
551	20241029	094700	12894655	3005	3005	3005	3005	1
552	20241029	094600	12891650	3005	3005	3005	3005	106
553	20241029	094500	12573120	3000	3000	3000	3000	52
554	20241029	094400	12417120	3000	3000	3000	3000	1
555	20241029	094300	12414120	3000	3000	3000	3000	50
556	20241029	094200	12264120	3000	3000	3000	3000	110
557	20241029	094100	11934120	3000	3000	3000	3000	100
558	20241029	094000	11634120	3000	3000	3000	3000	50
559	20241029	093900	11484120	2990	2990	2990	2990	141
560	20241029	093800	11062530	2990	2990	2990	2990	50
561	20241029	093700	10913030	2990	2990	2990	2990	130
562	20241029	093600	10524330	2980	2980	2980	2980	100
563	20241029	093500	10226330	2980	2980	2980	2980	1
564	20241029	093400	10223350	3005	3005	3005	3005	45
565	20241029	093300	10088125	3005	2990	3005	2990	76
566	20241029	093200	9860740	2990	2990	2990	2990	5
567	20241029	093100	9845790	2990	2990	2990	2990	17
568	20241029	093000	9794960	2990	2985	2990	2985	551
569	20241029	092900	8149360	2985	2980	2985	2980	73
570	20241029	092800	7931805	2980	2980	2980	2980	0
571	20241029	092700	7931805	2980	2975	2980	2975	67
572	20241029	092600	7732150	2975	2975	2975	2975	336
573	20241029	092500	6732550	2975	2975	2975	2975	1
574	20241029	092400	6729575	2960	2960	2960	2960	0
575	20241029	092300	6729575	2960	2960	2960	2960	0
576	20241029	092200	6729575	2960	2960	2960	2960	0
577	20241029	092100	6729575	2960	2960	2960	2960	0
578	20241029	092000	6729575	2960	2970	2970	2960	50
579	20241029	091900	6581555	2975	2970	2975	2970	85
580	20241029	091800	6328795	2970	2960	2970	2960	559
581	20241029	091700	4672405	2950	2950	2950	2950	54
582	20241029	091600	4513105	2950	2950	2950	2950	100
583	20241029	091500	4218105	2945	2960	2960	2945	100
584	20241029	091400	3923280	2960	2960	2960	2960	2
585	20241029	091300	3917360	2960	2970	2970	2960	13
586	20241029	091200	3878870	2970	2980	2980	2970	122
587	20241029	091100	3515320	2980	2980	2980	2980	0
588	20241029	091000	3515320	2980	2980	2980	2980	1
589	20241029	090900	3512340	2985	2985	2985	2985	0
590	20241029	090800	3512340	2985	2980	2985	2980	50
591	20241029	090700	3363255	2980	2980	2980	2980	0
592	20241029	090600	3363255	2980	2980	2980	2980	1
593	20241029	090500	3360275	2980	2980	2980	2980	1
594	20241029	090400	3357295	2980	2980	2980	2980	50
595	20241029	090300	3208295	2945	2945	2945	2945	0
596	20241029	090200	3208295	2945	2945	2945	2945	0
597	20241029	090100	3208295	2945	2945	2945	2945	151
598	20241029	090000	2763600	2940	2940	2940	2940	940