KissMeData/012610/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185800	53021480	2985	2985	2985	2985	890
3	20241023	185700	53021480	2985	2985	2985	2985	0
4	20241023	185600	53021480	2985	2985	2985	2985	0
5	20241023	185500	53021480	2985	2985	2985	2985	0
6	20241023	185400	53021480	2985	2985	2985	2985	0
7	20241023	185300	53021480	2985	2985	2985	2985	0
8	20241023	185200	53021480	2985	2985	2985	2985	0
9	20241023	185100	53021480	2985	2985	2985	2985	0
10	20241023	185000	53021480	2985	2985	2985	2985	0
11	20241023	184900	53021480	2985	2985	2985	2985	0
12	20241023	184800	53021480	2985	2985	2985	2985	0
13	20241023	184700	53021480	2985	2985	2985	2985	0
14	20241023	184600	53021480	2985	2985	2985	2985	0
15	20241023	184500	53021480	2985	2985	2985	2985	0
16	20241023	184400	53021480	2985	2985	2985	2985	0
17	20241023	184300	53021480	2985	2985	2985	2985	0
18	20241023	184200	53021480	2985	2985	2985	2985	0
19	20241023	184100	53021480	2985	2985	2985	2985	0
20	20241023	184000	53021480	2985	2985	2985	2985	0
21	20241023	183900	53021480	2985	2985	2985	2985	0
22	20241023	183800	53021480	2985	2985	2985	2985	0
23	20241023	183700	53021480	2985	2985	2985	2985	0
24	20241023	183600	53021480	2985	2985	2985	2985	0
25	20241023	183500	53021480	2985	2985	2985	2985	0
26	20241023	183400	53021480	2985	2985	2985	2985	0
27	20241023	183300	53021480	2985	2985	2985	2985	0
28	20241023	183200	53021480	2985	2985	2985	2985	0
29	20241023	183100	53021480	2985	2985	2985	2985	0
30	20241023	183000	53021480	2985	2985	2985	2985	0
31	20241023	182900	53021480	2985	2985	2985	2985	0
32	20241023	182800	53021480	2985	2985	2985	2985	890
33	20241023	182700	53021480	2985	2985	2985	2985	0
34	20241023	182600	53021480	2985	2985	2985	2985	0
35	20241023	182500	53021480	2985	2985	2985	2985	0
36	20241023	182400	53021480	2985	2985	2985	2985	0
37	20241023	182300	53021480	2985	2985	2985	2985	0
38	20241023	182200	53021480	2985	2985	2985	2985	0
39	20241023	182100	53021480	2985	2985	2985	2985	0
40	20241023	182000	53021480	2985	2985	2985	2985	0
41	20241023	181900	53021480	2985	2985	2985	2985	0
42	20241023	181800	53021480	2985	2985	2985	2985	0
43	20241023	181700	53021480	2985	2985	2985	2985	0
44	20241023	181600	53021480	2985	2985	2985	2985	0
45	20241023	181500	53021480	2985	2985	2985	2985	0
46	20241023	181400	53021480	2985	2985	2985	2985	0
47	20241023	181300	53021480	2985	2985	2985	2985	0
48	20241023	181200	53021480	2985	2985	2985	2985	0
49	20241023	181100	53021480	2985	2985	2985	2985	0
50	20241023	181000	53021480	2985	2985	2985	2985	0
51	20241023	180900	53021480	2985	2985	2985	2985	0
52	20241023	180800	53021480	2985	2985	2985	2985	0
53	20241023	180700	53021480	2985	2985	2985	2985	0
54	20241023	180600	53021480	2985	2985	2985	2985	0
55	20241023	180500	53021480	2985	2985	2985	2985	0
56	20241023	180400	53021480	2985	2985	2985	2985	0
57	20241023	180300	53021480	2985	2985	2985	2985	0
58	20241023	180200	53021480	2985	2985	2985	2985	0
59	20241023	180100	53021480	2985	2985	2985	2985	0
60	20241023	180000	53021480	2985	2985	2985	2985	0
61	20241023	175900	53021480	2985	2985	2985	2985	0
62	20241023	175800	53021480	2985	2985	2985	2985	890
63	20241023	175700	53021480	2985	2985	2985	2985	0
64	20241023	175600	53021480	2985	2985	2985	2985	0
65	20241023	175500	53021480	2985	2985	2985	2985	0
66	20241023	175400	53021480	2985	2985	2985	2985	0
67	20241023	175300	53021480	2985	2985	2985	2985	0
68	20241023	175200	53021480	2985	2985	2985	2985	0
69	20241023	175100	53021480	2985	2985	2985	2985	0
70	20241023	175000	53021480	2985	2985	2985	2985	0
71	20241023	174900	53021480	2985	2985	2985	2985	0
72	20241023	174800	53021480	2985	2985	2985	2985	0
73	20241023	174700	53021480	2985	2985	2985	2985	0
74	20241023	174600	53021480	2985	2985	2985	2985	0
75	20241023	174500	53021480	2985	2985	2985	2985	0
76	20241023	174400	53021480	2985	2985	2985	2985	0
77	20241023	174300	53021480	2985	2985	2985	2985	0
78	20241023	174200	53021480	2985	2985	2985	2985	0
79	20241023	174100	53021480	2985	2985	2985	2985	0
80	20241023	174000	53021480	2985	2985	2985	2985	0
81	20241023	173900	53021480	2985	2985	2985	2985	0
82	20241023	173800	53021480	2985	2985	2985	2985	0
83	20241023	173700	53021480	2985	2985	2985	2985	0
84	20241023	173600	53021480	2985	2985	2985	2985	0
85	20241023	173500	53021480	2985	2985	2985	2985	0
86	20241023	173400	53021480	2985	2985	2985	2985	0
87	20241023	173300	53021480	2985	2985	2985	2985	0
88	20241023	173200	53021480	2985	2985	2985	2985	0
89	20241023	173100	53021480	2985	2985	2985	2985	0
90	20241023	173000	53021480	2985	2985	2985	2985	0
91	20241023	172900	53021480	2985	2985	2985	2985	0
92	20241023	172800	53021480	2985	2985	2985	2985	890
93	20241023	172700	53021480	2985	2985	2985	2985	0
94	20241023	172600	53021480	2985	2985	2985	2985	0
95	20241023	172500	53021480	2985	2985	2985	2985	0
96	20241023	172400	53021480	2985	2985	2985	2985	0
97	20241023	172300	53021480	2985	2985	2985	2985	0
98	20241023	172200	53021480	2985	2985	2985	2985	0
99	20241023	172100	53021480	2985	2985	2985	2985	0
100	20241023	172000	53021480	2985	2985	2985	2985	0
101	20241023	171900	53021480	2985	2985	2985	2985	0
102	20241023	171800	53021480	2985	2985	2985	2985	0
103	20241023	171700	53021480	2985	2985	2985	2985	0
104	20241023	171600	53021480	2985	2985	2985	2985	0
105	20241023	171500	53021480	2985	2985	2985	2985	0
106	20241023	171400	53021480	2985	2985	2985	2985	0
107	20241023	171300	53021480	2985	2985	2985	2985	0
108	20241023	171200	53021480	2985	2985	2985	2985	0
109	20241023	171100	53021480	2985	2985	2985	2985	0
110	20241023	171000	53021480	2985	2985	2985	2985	0
111	20241023	170900	53021480	2985	2985	2985	2985	0
112	20241023	170800	53021480	2985	2985	2985	2985	0
113	20241023	170700	53021480	2985	2985	2985	2985	0
114	20241023	170600	53021480	2985	2985	2985	2985	0
115	20241023	170500	53021480	2985	2985	2985	2985	0
116	20241023	170400	53021480	2985	2985	2985	2985	0
117	20241023	170300	53021480	2985	2985	2985	2985	0
118	20241023	170200	53021480	2985	2985	2985	2985	0
119	20241023	170100	53021480	2985	2985	2985	2985	0
120	20241023	170000	53021480	2985	2985	2985	2985	0
121	20241023	165900	53021480	2985	2985	2985	2985	0
122	20241023	165800	53021480	2985	2985	2985	2985	890
123	20241023	165700	53021480	2985	2985	2985	2985	0
124	20241023	165600	53021480	2985	2985	2985	2985	0
125	20241023	165500	53021480	2985	2985	2985	2985	0
126	20241023	165400	53021480	2985	2985	2985	2985	0
127	20241023	165300	53021480	2985	2985	2985	2985	0
128	20241023	165200	53021480	2985	2985	2985	2985	0
129	20241023	165100	53021480	2985	2985	2985	2985	0
130	20241023	165000	53021480	2985	2985	2985	2985	0
131	20241023	164900	53021480	2985	2985	2985	2985	0
132	20241023	164800	53021480	2985	2985	2985	2985	0
133	20241023	164700	53021480	2985	2985	2985	2985	0
134	20241023	164600	53021480	2985	2985	2985	2985	0
135	20241023	164500	53021480	2985	2985	2985	2985	0
136	20241023	164400	53021480	2985	2985	2985	2985	0
137	20241023	164300	53021480	2985	2985	2985	2985	0
138	20241023	164200	53021480	2985	2985	2985	2985	0
139	20241023	164100	53021480	2985	2985	2985	2985	0
140	20241023	164000	53021480	2985	2985	2985	2985	0
141	20241023	163900	53021480	2985	2985	2985	2985	0
142	20241023	163800	53021480	2985	2985	2985	2985	0
143	20241023	163700	53021480	2985	2985	2985	2985	0
144	20241023	163600	53021480	2985	2985	2985	2985	0
145	20241023	163500	53021480	2985	2985	2985	2985	0
146	20241023	163400	53021480	2985	2985	2985	2985	0
147	20241023	163300	53021480	2985	2985	2985	2985	0
148	20241023	163200	53021480	2985	2985	2985	2985	0
149	20241023	163100	53021480	2985	2985	2985	2985	0
150	20241023	163000	53021480	2985	2985	2985	2985	0
151	20241023	162900	53021480	2985	2985	2985	2985	0
152	20241023	162800	53021480	2985	2985	2985	2985	890
153	20241023	162700	53021480	2985	2985	2985	2985	0
154	20241023	162600	53021480	2985	2985	2985	2985	0
155	20241023	162500	53021480	2985	2985	2985	2985	0
156	20241023	162400	53021480	2985	2985	2985	2985	0
157	20241023	162300	53021480	2985	2985	2985	2985	0
158	20241023	162200	53021480	2985	2985	2985	2985	0
159	20241023	162100	53021480	2985	2985	2985	2985	0
160	20241023	162000	53021480	2985	2985	2985	2985	0
161	20241023	161900	53021480	2985	2985	2985	2985	0
162	20241023	161800	53021480	2985	2985	2985	2985	0
163	20241023	161700	53021480	2985	2985	2985	2985	0
164	20241023	161600	53021480	2985	2985	2985	2985	0
165	20241023	161500	53021480	2985	2985	2985	2985	0
166	20241023	161400	53021480	2985	2985	2985	2985	0
167	20241023	161300	53021480	2985	2985	2985	2985	0
168	20241023	161200	53021480	2985	2985	2985	2985	0
169	20241023	161100	53021480	2985	2985	2985	2985	0
170	20241023	161000	53021480	2985	2985	2985	2985	0
171	20241023	160900	53021480	2985	2985	2985	2985	0
172	20241023	160800	53021480	2985	2985	2985	2985	0
173	20241023	160700	53021480	2985	2985	2985	2985	0
174	20241023	160600	53021480	2985	2985	2985	2985	0
175	20241023	160500	53021480	2985	2985	2985	2985	0
176	20241023	160400	53021480	2985	2985	2985	2985	0
177	20241023	160300	53021480	2985	2985	2985	2985	0
178	20241023	160200	53021480	2985	2985	2985	2985	0
179	20241023	160100	53021480	2985	2985	2985	2985	0
180	20241023	160000	53021480	2985	2985	2985	2985	0
181	20241023	155900	53021480	2985	2985	2985	2985	0
182	20241023	155800	53021480	2985	2985	2985	2985	890
183	20241023	155700	53021480	2985	2985	2985	2985	0
184	20241023	155600	53021480	2985	2985	2985	2985	0
185	20241023	155500	53021480	2985	2985	2985	2985	0
186	20241023	155400	53021480	2985	2985	2985	2985	0
187	20241023	155300	53021480	2985	2985	2985	2985	0
188	20241023	155200	53021480	2985	2985	2985	2985	0
189	20241023	155100	53021480	2985	2985	2985	2985	0
190	20241023	155000	53021480	2985	2985	2985	2985	0
191	20241023	154900	53021480	2985	2985	2985	2985	0
192	20241023	154800	53021480	2985	2985	2985	2985	0
193	20241023	154700	53021480	2985	2985	2985	2985	0
194	20241023	154600	53021480	2985	2985	2985	2985	0
195	20241023	154500	53021480	2985	2985	2985	2985	0
196	20241023	154400	53021480	2985	2985	2985	2985	0
197	20241023	154300	53021480	2985	2985	2985	2985	0
198	20241023	154200	53021480	2985	2985	2985	2985	0
199	20241023	154100	53021480	2985	2985	2985	2985	0
200	20241023	154000	53021480	2985	2985	2985	2985	0
201	20241023	153900	53021480	2985	2985	2985	2985	0
202	20241023	153800	53021480	2985	2985	2985	2985	0
203	20241023	153700	53021480	2985	2985	2985	2985	0
204	20241023	153600	53021480	2985	2985	2985	2985	0
205	20241023	153500	53021480	2985	2985	2985	2985	0
206	20241023	153400	53021480	2985	2985	2985	2985	0
207	20241023	153300	53021480	2985	2985	2985	2985	0
208	20241023	153200	53021480	2985	2985	2985	2985	0
209	20241023	153100	53021480	2985	2985	2985	2985	0
210	20241023	153000	53021480	2985	2985	2985	2985	890
211	20241023	152900	50364830	2975	2975	2975	2975	0
212	20241023	152800	50364830	2975	2975	2975	2975	0
213	20241023	152700	50364830	2975	2975	2975	2975	0
214	20241023	152600	50364830	2975	2975	2975	2975	0
215	20241023	152500	50364830	2975	2975	2975	2975	0
216	20241023	152400	50364830	2975	2975	2975	2975	0
217	20241023	152300	50364830	2975	2975	2975	2975	0
218	20241023	152200	50364830	2975	2975	2975	2975	0
219	20241023	152100	50364830	2975	2975	2975	2975	0
220	20241023	152000	50364830	2975	2975	2975	2975	0
221	20241023	151900	50364830	2975	2975	2975	2965	291
222	20241023	151800	49501540	2970	2970	2970	2970	5
223	20241023	151700	49486690	2970	2970	2970	2970	0
224	20241023	151600	49486690	2970	2970	2970	2970	5
225	20241023	151500	49471840	2965	2965	2965	2965	0
226	20241023	151400	49471840	2965	2965	2965	2965	0
227	20241023	151300	49471840	2965	2965	2965	2965	0
228	20241023	151200	49471840	2965	2965	2965	2965	0
229	20241023	151100	49471840	2965	2965	2965	2965	10
230	20241023	151000	49442190	2975	2975	2975	2975	0
231	20241023	150900	49442190	2975	2970	2975	2970	114
232	20241023	150800	49103605	2970	2970	2970	2970	0
233	20241023	150700	49103605	2970	2970	2970	2970	0
234	20241023	150600	49103605	2970	2970	2970	2970	608
235	20241023	150500	47297845	2975	2975	2975	2975	0
236	20241023	150400	47297845	2975	2975	2975	2975	0
237	20241023	150300	47297845	2975	2975	2975	2975	15
238	20241023	150200	47253220	2975	2975	2975	2975	83
239	20241023	150100	47006295	2980	2980	2980	2980	0
240	20241023	150000	47006295	2980	2980	2980	2980	14
241	20241023	145900	46964575	2980	2980	2980	2980	0
242	20241023	145800	46964575	2980	2980	2980	2980	5
243	20241023	145700	46949675	2980	2980	2980	2980	5
244	20241023	145600	46934775	2980	2980	2980	2980	5
245	20241023	145500	46919875	2980	2980	2980	2980	0
246	20241023	145400	46919875	2980	2975	2980	2975	34
247	20241023	145300	46818700	2980	2980	2980	2980	5
248	20241023	145200	46803800	2980	2980	2980	2980	5
249	20241023	145100	46788900	2980	2975	2980	2975	7
250	20241023	145000	46768045	2975	2980	2980	2975	47
251	20241023	144900	46628130	2980	2980	2980	2980	5
252	20241023	144800	46613230	2980	2980	2980	2980	5
253	20241023	144700	46598330	2980	2980	2980	2980	410
254	20241023	144600	45376530	2975	2975	2975	2975	0
255	20241023	144500	45376530	2975	2980	2980	2975	10
256	20241023	144400	45346755	2980	2980	2980	2980	10
257	20241023	144300	45316955	2980	2985	2985	2980	10
258	20241023	144200	45287130	2980	2980	2980	2980	0
259	20241023	144100	45287130	2980	2980	2980	2980	0
260	20241023	144000	45287130	2980	2985	2985	2980	10
261	20241023	143900	45257305	2985	2985	2985	2985	5
262	20241023	143800	45242380	2985	2985	2985	2985	0
263	20241023	143700	45242380	2985	2985	2985	2985	5
264	20241023	143600	45227455	2980	2980	2980	2980	5
265	20241023	143500	45212555	2985	2990	2990	2985	10
266	20241023	143400	45182680	2990	2990	2990	2990	5
267	20241023	143300	45167730	2990	2990	2990	2990	0
268	20241023	143200	45167730	2990	2990	2990	2990	5
269	20241023	143100	45152780	2990	2990	2990	2990	5
270	20241023	143000	45137830	2975	2975	2975	2975	0
271	20241023	142900	45137830	2975	2975	2975	2975	0
272	20241023	142800	45137830	2975	2975	2975	2975	0
273	20241023	142700	45137830	2975	2975	2975	2975	5
274	20241023	142600	45122955	2975	2975	2975	2975	5
275	20241023	142500	45108080	2970	2970	2970	2970	0
276	20241023	142400	45108080	2970	2970	2970	2970	1
277	20241023	142300	45105110	2965	2970	2970	2960	1001
278	20241023	142200	42141715	2975	2975	2975	2975	5
279	20241023	142100	42126840	2975	2975	2975	2975	5
280	20241023	142000	42111965	2980	2980	2980	2980	0
281	20241023	141900	42111965	2980	2980	2980	2980	11
282	20241023	141800	42079185	2970	2980	2980	2970	3000
283	20241023	141700	33165000	2985	2985	2985	2985	5
284	20241023	141600	33150075	2980	2980	2980	2980	1
285	20241023	141500	33147095	2985	2980	2985	2980	153
286	20241023	141400	32691130	2985	2990	2990	2985	11
287	20241023	141300	32658270	2990	2990	2990	2990	5
288	20241023	141200	32643320	2990	2990	2990	2990	5
289	20241023	141100	32628370	2990	2990	2990	2990	0
290	20241023	141000	32628370	2990	2990	2990	2990	5
291	20241023	140900	32613420	2990	2990	2990	2990	5
292	20241023	140800	32598470	2990	2990	2990	2990	5
293	20241023	140700	32583520	2990	2990	2990	2990	0
294	20241023	140600	32583520	2990	2990	2990	2990	5
295	20241023	140500	32568570	2990	2990	2990	2990	5
296	20241023	140400	32553620	2990	2990	2990	2990	5
297	20241023	140300	32538670	2990	2990	2990	2990	5
298	20241023	140200	32523720	2990	2990	2990	2990	0
299	20241023	140100	32523720	2990	2990	2990	2990	5
300	20241023	140000	32508770	2990	2990	2990	2990	5
301	20241023	135900	32493820	2990	2990	2990	2990	5
302	20241023	135800	32478870	2990	2990	2990	2990	0
303	20241023	135700	32478870	2990	2990	2990	2990	6
304	20241023	135600	32460930	2990	2990	2990	2990	5
305	20241023	135500	32445980	2990	2990	2990	2990	24
306	20241023	135400	32374220	2990	2990	2990	2990	5
307	20241023	135300	32359270	2990	2990	2990	2990	10
308	20241023	135200	32329370	2990	2990	2990	2990	10
309	20241023	135100	32299470	2990	2990	2990	2990	5
310	20241023	135000	32284520	2985	2985	2985	2985	175
311	20241023	134900	31762145	2985	2985	2985	2985	0
312	20241023	134800	31762145	2985	2985	2985	2985	5
313	20241023	134700	31747220	2985	2985	2985	2985	5
314	20241023	134600	31732295	2975	2975	2975	2975	0
315	20241023	134500	31732295	2975	2980	2980	2975	50
316	20241023	134400	31583515	2985	2985	2985	2985	5
317	20241023	134300	31568590	2980	2985	2985	2980	39
318	20241023	134200	31452345	2985	2985	2985	2985	5
319	20241023	134100	31437420	2985	2985	2985	2985	0
320	20241023	134000	31437420	2985	2985	2985	2985	5
321	20241023	133900	31422495	2985	2985	2985	2985	5
322	20241023	133800	31407570	2985	2985	2985	2985	5
323	20241023	133700	31392645	2985	2985	2985	2985	5
324	20241023	133600	31377720	2985	2985	2985	2985	0
325	20241023	133500	31377720	2985	2985	2985	2985	5
326	20241023	133400	31362795	2985	2985	2985	2985	5
327	20241023	133300	31347870	2985	2985	2985	2985	5
328	20241023	133200	31332945	2985	2985	2985	2985	0
329	20241023	133100	31332945	2985	2985	2985	2985	5
330	20241023	133000	31318020	2985	2985	2985	2985	5
331	20241023	132900	31303095	2985	2985	2985	2985	5
332	20241023	132800	31288170	2985	2985	2985	2985	15
333	20241023	132700	31243395	2985	2985	2985	2985	0
334	20241023	132600	31243395	2985	2985	2985	2985	6
335	20241023	132500	31225485	2985	2985	2985	2985	5
336	20241023	132400	31210560	2985	2985	2985	2985	5
337	20241023	132300	31195635	2985	2985	2985	2985	0
338	20241023	132200	31195635	2985	2985	2985	2985	5
339	20241023	132100	31180710	2985	2985	2985	2985	5
340	20241023	132000	31165785	2985	2985	2985	2985	5
341	20241023	131900	31150860	2985	2985	2985	2985	0
342	20241023	131800	31150860	2985	2985	2985	2985	5
343	20241023	131700	31135935	2985	2985	2985	2985	5
344	20241023	131600	31121010	2985	2985	2985	2985	5
345	20241023	131500	31106085	2985	2985	2985	2985	605
346	20241023	131400	29300160	2985	2980	2985	2980	1454
347	20241023	131300	24966930	2980	2980	2980	2980	5
348	20241023	131200	24952030	2980	2980	2980	2980	5
349	20241023	131100	24937130	2980	2980	2980	2980	5
350	20241023	131000	24922230	2980	2980	2980	2980	0
351	20241023	130900	24922230	2980	2980	2980	2980	5
352	20241023	130800	24907330	2975	2975	2975	2975	0
353	20241023	130700	24907330	2975	2980	2980	2975	44
354	20241023	130600	24776405	2980	2980	2980	2980	5
355	20241023	130500	24761505	2980	2980	2980	2980	0
356	20241023	130400	24761505	2980	2980	2980	2980	5
357	20241023	130300	24746605	2980	2980	2980	2980	5
358	20241023	130200	24731705	2980	2980	2980	2980	5
359	20241023	130100	24716805	2980	2980	2980	2980	1
360	20241023	130000	24713825	2980	2980	2980	2980	5
361	20241023	125900	24698925	2980	2980	2980	2980	5
362	20241023	125800	24684025	2980	2980	2980	2980	105
363	20241023	125700	24371125	2980	2980	2980	2980	0
364	20241023	125600	24371125	2980	2980	2980	2980	8
365	20241023	125500	24347285	2980	2980	2980	2980	5
366	20241023	125400	24332385	2980	2980	2980	2980	5
367	20241023	125300	24317485	2980	2980	2980	2980	5
368	20241023	125200	24302585	2980	2980	2980	2980	5
369	20241023	125100	24287685	2980	2980	2980	2980	5
370	20241023	125000	24272785	2980	2980	2980	2980	8
371	20241023	124900	24248945	2980	2980	2980	2980	5
372	20241023	124800	24234045	2980	2980	2980	2980	0
373	20241023	124700	24234045	2980	2980	2980	2980	5
374	20241023	124600	24219145	2980	2980	2980	2980	5
375	20241023	124500	24204245	2980	2980	2980	2980	5
376	20241023	124400	24189345	2980	2980	2980	2980	5
377	20241023	124300	24174445	2980	2980	2980	2980	0
378	20241023	124200	24174445	2980	2980	2980	2980	5
379	20241023	124100	24159545	2980	2980	2980	2980	5
380	20241023	124000	24144645	2980	2980	2980	2980	5
381	20241023	123900	24129745	2980	2980	2980	2980	0
382	20241023	123800	24129745	2980	2980	2980	2980	5
383	20241023	123700	24114845	2980	2980	2980	2980	5
384	20241023	123600	24099945	2980	2980	2980	2980	5
385	20241023	123500	24085045	2980	2980	2980	2980	0
386	20241023	123400	24085045	2980	2980	2980	2980	10
387	20241023	123300	24055245	2980	2980	2980	2980	5
388	20241023	123200	24040345	2980	2980	2980	2980	5
389	20241023	123100	24025445	2980	2980	2980	2980	6
390	20241023	123000	24007565	2980	2980	2980	2980	5
391	20241023	122900	23992665	2980	2980	2980	2980	36
392	20241023	122800	23885385	2980	2975	2980	2975	6
393	20241023	122700	23867510	2975	2975	2975	2975	5
394	20241023	122600	23852635	2970	2970	2970	2970	40
395	20241023	122500	23733835	2970	2975	2975	2970	9
396	20241023	122400	23707080	2980	2980	2980	2980	5
397	20241023	122300	23692180	2980	2980	2980	2980	5
398	20241023	122200	23677280	2975	2975	2975	2975	0
399	20241023	122100	23677280	2975	2975	2975	2975	5
400	20241023	122000	23662405	2980	2980	2980	2980	5
401	20241023	121900	23647505	2980	2980	2980	2980	5
402	20241023	121800	23632605	2980	2980	2980	2980	5
403	20241023	121700	23617705	2980	2980	2980	2980	0
404	20241023	121600	23617705	2980	2980	2980	2980	5
405	20241023	121500	23602805	2980	2980	2980	2980	5
406	20241023	121400	23587905	2980	2980	2980	2980	5
407	20241023	121300	23573005	2975	2975	2975	2975	0
408	20241023	121200	23573005	2975	2975	2975	2975	9
409	20241023	121100	23546230	2980	2980	2980	2980	5
410	20241023	121000	23531330	2980	2980	2980	2980	5
411	20241023	120900	23516430	2980	2980	2980	2980	5
412	20241023	120800	23501530	2980	2980	2980	2980	0
413	20241023	120700	23501530	2980	2980	2980	2980	5
414	20241023	120600	23486630	2980	2980	2980	2980	5
415	20241023	120500	23471730	2980	2980	2980	2980	5
416	20241023	120400	23456830	2980	2980	2980	2980	0
417	20241023	120300	23456830	2980	2980	2980	2980	73
418	20241023	120200	23239290	2980	2980	2980	2980	5
419	20241023	120100	23224390	2980	2980	2980	2980	10
420	20241023	120000	23194590	2980	2980	2980	2980	0
421	20241023	115900	23194590	2980	2980	2980	2980	5
422	20241023	115800	23179690	2980	2980	2980	2980	5
423	20241023	115700	23164790	2980	2980	2980	2980	5
424	20241023	115600	23149890	2980	2980	2980	2980	5
425	20241023	115500	23134990	2980	2980	2980	2980	0
426	20241023	115400	23134990	2980	2980	2980	2980	5
427	20241023	115300	23120090	2980	2980	2980	2980	5
428	20241023	115200	23105190	2970	2970	2970	2970	0
429	20241023	115100	23105190	2970	2970	2970	2970	0
430	20241023	115000	23105190	2970	2970	2970	2970	1
431	20241023	114900	23102220	2965	2965	2965	2965	2
432	20241023	114800	23096290	2980	2980	2980	2980	5
433	20241023	114700	23081390	2980	2980	2980	2980	5
434	20241023	114600	23066490	2980	2980	2980	2980	0
435	20241023	114500	23066490	2980	2980	2980	2980	5
436	20241023	114400	23051590	2980	2980	2980	2980	7
437	20241023	114300	23030730	2975	2980	2980	2975	30
438	20241023	114200	22941455	2975	2970	2975	2970	41
439	20241023	114100	22819625	2970	2970	2970	2970	5
440	20241023	114000	22804775	2965	2965	2965	2965	48
441	20241023	113900	22662455	2965	2965	2965	2965	5
442	20241023	113800	22647630	2965	2965	2965	2965	0
443	20241023	113700	22647630	2965	2965	2965	2965	5
444	20241023	113600	22632805	2965	2965	2965	2965	5
445	20241023	113500	22617980	2965	2965	2965	2965	5
446	20241023	113400	22603155	2965	2965	2965	2965	6
447	20241023	113300	22585365	2965	2965	2965	2965	0
448	20241023	113200	22585365	2965	2965	2965	2965	5
449	20241023	113100	22570540	2965	2965	2965	2965	5
450	20241023	113000	22555715	2965	2965	2965	2965	5
451	20241023	112900	22540890	2965	2965	2965	2965	0
452	20241023	112800	22540890	2965	2965	2965	2965	5
453	20241023	112700	22526065	2965	2965	2965	2965	5
454	20241023	112600	22511240	2965	2965	2965	2965	5
455	20241023	112500	22496415	2965	2965	2965	2965	0
456	20241023	112400	22496415	2965	2965	2965	2965	5
457	20241023	112300	22481590	2965	2965	2965	2965	5
458	20241023	112200	22466765	2965	2965	2965	2965	5
459	20241023	112100	22451940	2965	2965	2965	2965	5
460	20241023	112000	22437115	2960	2960	2960	2960	1
461	20241023	111900	22434155	2960	2960	2960	2960	60
462	20241023	111800	22256555	2960	2960	2960	2960	5
463	20241023	111700	22241755	2960	2960	2960	2960	5
464	20241023	111600	22226955	2960	2960	2960	2960	2
465	20241023	111500	22221035	2960	2960	2960	2960	5
466	20241023	111400	22206235	2960	2960	2960	2960	5
467	20241023	111300	22191435	2960	2960	2960	2960	5
468	20241023	111200	22176635	2960	2960	2960	2960	5
469	20241023	111100	22161835	2960	2960	2960	2960	10
470	20241023	111000	22132235	2960	2960	2960	2960	5
471	20241023	110900	22117435	2960	2960	2960	2960	5
472	20241023	110800	22102635	2960	2960	2960	2960	5
473	20241023	110700	22087835	2960	2960	2960	2960	0
474	20241023	110600	22087835	2960	2960	2960	2960	5
475	20241023	110500	22073035	2960	2960	2960	2960	5
476	20241023	110400	22058235	2960	2960	2960	2960	5
477	20241023	110300	22043435	2960	2960	2960	2960	0
478	20241023	110200	22043435	2960	2960	2960	2960	13
479	20241023	110100	22004955	2960	2955	2960	2955	46
480	20241023	110000	21869000	2960	2960	2960	2960	5
481	20241023	105900	21854200	2960	2960	2960	2960	5
482	20241023	105800	21839400	2960	2960	2960	2960	0
483	20241023	105700	21839400	2960	2960	2960	2960	20
484	20241023	105600	21780200	2960	2960	2960	2960	5
485	20241023	105500	21765400	2960	2955	2960	2955	6
486	20241023	105400	21747645	2960	2960	2960	2960	0
487	20241023	105300	21747645	2960	2960	2960	2960	5
488	20241023	105200	21732845	2960	2960	2960	2960	5
489	20241023	105100	21718045	2955	2955	2955	2955	176
490	20241023	105000	21197965	2955	2955	2955	2955	6
491	20241023	104900	21180235	2955	2955	2955	2955	0
492	20241023	104800	21180235	2955	2955	2955	2955	6
493	20241023	104700	21162505	2955	2955	2955	2955	8
494	20241023	104600	21138865	2955	2955	2955	2955	5
495	20241023	104500	21124090	2955	2955	2955	2955	40
496	20241023	104400	21005890	2960	2960	2960	2960	10
497	20241023	104300	20976290	2960	2960	2960	2960	5
498	20241023	104200	20961490	2960	2960	2960	2960	77
499	20241023	104100	20733570	2960	2960	2960	2960	10
500	20241023	104000	20703970	2960	2955	2960	2955	25
501	20241023	103900	20629985	2955	2955	2955	2955	0
502	20241023	103800	20629985	2955	2955	2955	2955	20
503	20241023	103700	20570885	2950	2950	2950	2950	0
504	20241023	103600	20570885	2950	2950	2950	2950	0
505	20241023	103500	20570885	2950	2950	2950	2950	0
506	20241023	103400	20570885	2950	2950	2950	2950	0
507	20241023	103300	20570885	2950	2950	2950	2950	1034
508	20241023	103200	17520585	2950	2950	2950	2950	0
509	20241023	103100	17520585	2950	2955	2955	2950	3
510	20241023	103000	17511725	2950	2950	2950	2950	0
511	20241023	102900	17511725	2950	2950	2950	2950	0
512	20241023	102800	17511725	2950	2950	2950	2950	0
513	20241023	102700	17511725	2950	2950	2950	2950	0
514	20241023	102600	17511725	2950	2950	2950	2950	0
515	20241023	102500	17511725	2950	2950	2950	2950	0
516	20241023	102400	17511725	2950	2950	2950	2950	0
517	20241023	102300	17511725	2950	2955	2955	2950	53
518	20241023	102200	17355125	2955	2960	2960	2950	570
519	20241023	102100	15673225	2965	2965	2965	2965	1
520	20241023	102000	15670260	2965	2965	2965	2965	0
521	20241023	101900	15670260	2965	2965	2965	2965	5
522	20241023	101800	15655435	2965	2965	2965	2965	0
523	20241023	101700	15655435	2965	2965	2965	2965	1
524	20241023	101600	15652470	2965	2965	2965	2965	1
525	20241023	101500	15649505	2960	2960	2960	2960	0
526	20241023	101400	15649505	2960	2960	2960	2960	0
527	20241023	101300	15649505	2960	2960	2960	2960	0
528	20241023	101200	15649505	2960	2960	2960	2960	52
529	20241023	101100	15495585	2950	2950	2950	2950	0
530	20241023	101000	15495585	2950	2965	2965	2950	725
531	20241023	100900	13352695	2975	2975	2975	2975	0
532	20241023	100800	13352695	2975	2975	2975	2975	0
533	20241023	100700	13352695	2975	2975	2975	2975	0
534	20241023	100600	13352695	2975	2975	2975	2975	0
535	20241023	100500	13352695	2975	2975	2975	2975	1
536	20241023	100400	13349720	2975	2975	2975	2975	0
537	20241023	100300	13349720	2975	2975	2975	2975	0
538	20241023	100200	13349720	2975	2975	2975	2975	1
539	20241023	100100	13346745	2965	2965	2965	2965	0
540	20241023	100000	13346745	2965	2970	2985	2965	155
541	20241023	095900	12884140	2970	2970	2970	2970	0
542	20241023	095800	12884140	2970	2970	2980	2970	102
543	20241023	095700	12580210	2960	2960	2960	2960	0
544	20241023	095600	12580210	2960	2960	2960	2960	45
545	20241023	095500	12447010	2955	2970	2970	2955	1042
546	20241023	095400	9364855	2970	2970	2970	2970	1
547	20241023	095300	9361885	2980	2980	2980	2980	0
548	20241023	095200	9361885	2980	2980	2980	2980	0
549	20241023	095100	9361885	2980	2975	2980	2975	5
550	20241023	095000	9346995	2980	2980	2980	2980	0
551	20241023	094900	9346995	2980	2980	2980	2980	0
552	20241023	094800	9346995	2980	2980	2980	2980	0
553	20241023	094700	9346995	2980	2980	2980	2980	0
554	20241023	094600	9346995	2980	2980	2980	2980	0
555	20241023	094500	9346995	2980	2975	2980	2975	5
556	20241023	094400	9332105	2970	2970	2970	2970	0
557	20241023	094300	9332105	2970	2965	2970	2965	103
558	20241023	094200	9026360	2965	2965	2965	2965	0
559	20241023	094100	9026360	2965	2965	2965	2965	0
560	20241023	094000	9026360	2965	2965	2965	2965	0
561	20241023	093900	9026360	2965	2965	2965	2965	106
562	20241023	093800	8712070	2965	2965	2965	2965	0
563	20241023	093700	8712070	2965	2965	2965	2965	0
564	20241023	093600	8712070	2965	2965	2965	2965	0
565	20241023	093500	8712070	2965	2955	2965	2955	20
566	20241023	093400	8652850	2955	2955	2955	2955	1
567	20241023	093300	8649895	2955	2955	2955	2955	0
568	20241023	093200	8649895	2955	2955	2955	2955	1
569	20241023	093100	8646940	2950	2950	2950	2950	1
570	20241023	093000	8643990	2950	2950	2950	2950	1
571	20241023	092900	8641040	2950	2950	2950	2950	98
572	20241023	092800	8351940	2950	2950	2950	2950	0
573	20241023	092700	8351940	2950	2950	2950	2950	1
574	20241023	092600	8348990	2950	2950	2950	2950	0
575	20241023	092500	8348990	2950	2950	2950	2950	0
576	20241023	092400	8348990	2950	2950	2950	2950	802
577	20241023	092300	5983090	2940	2940	2940	2940	0
578	20241023	092200	5983090	2940	2960	2960	2940	1613
579	20241023	092100	1221665	2965	2965	2965	2965	6
580	20241023	092000	1203875	2970	2970	2970	2970	0
581	20241023	091900	1203875	2970	2970	2970	2970	5
582	20241023	091800	1189025	2970	2970	2970	2970	0
583	20241023	091700	1189025	2970	2970	2970	2970	0
584	20241023	091600	1189025	2970	2970	2970	2970	9
585	20241023	091500	1162295	2985	2985	2985	2985	0
586	20241023	091400	1162295	2985	2985	2985	2985	0
587	20241023	091300	1162295	2985	2985	2985	2985	0
588	20241023	091200	1162295	2985	2985	2985	2985	0
589	20241023	091100	1162295	2985	2970	2985	2965	166
590	20241023	091000	670080	2985	2985	2985	2985	150
591	20241023	090900	222330	2990	2990	2990	2990	0
592	20241023	090800	222330	2990	2990	2990	2990	0
593	20241023	090700	222330	2990	2990	2990	2990	0
594	20241023	090600	222330	2990	2990	2990	2990	0
595	20241023	090500	222330	2990	2990	2990	2990	0
596	20241023	090400	222330	2990	2990	2990	2990	0
597	20241023	090300	222330	2990	2990	2990	2990	0
598	20241023	090200	222330	2990	2990	2990	2990	11
599	20241023	090100	189440	2960	2960	2960	2960	0
600	20241023	090000	189440	2960	2960	2960	2960	64