KissMeData/003000/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183900	1525269250	5030	5030	5030	5030	3730
3	20241022	183800	1525269250	5030	5030	5030	5030	0
4	20241022	183700	1525269250	5030	5030	5030	5030	0
5	20241022	183600	1525269250	5030	5030	5030	5030	0
6	20241022	183500	1525269250	5030	5030	5030	5030	0
7	20241022	183400	1525269250	5030	5030	5030	5030	0
8	20241022	183300	1525269250	5030	5030	5030	5030	0
9	20241022	183200	1525269250	5030	5030	5030	5030	0
10	20241022	183100	1525269250	5030	5030	5030	5030	0
11	20241022	183000	1525269250	5030	5030	5030	5030	0
12	20241022	182900	1525269250	5030	5030	5030	5030	0
13	20241022	182800	1525269250	5030	5030	5030	5030	0
14	20241022	182700	1525269250	5030	5030	5030	5030	0
15	20241022	182600	1525269250	5030	5030	5030	5030	0
16	20241022	182500	1525269250	5030	5030	5030	5030	0
17	20241022	182400	1525269250	5030	5030	5030	5030	0
18	20241022	182300	1525269250	5030	5030	5030	5030	0
19	20241022	182200	1525269250	5030	5030	5030	5030	0
20	20241022	182100	1525269250	5030	5030	5030	5030	0
21	20241022	182000	1525269250	5030	5030	5030	5030	0
22	20241022	181900	1525269250	5030	5030	5030	5030	0
23	20241022	181800	1525269250	5030	5030	5030	5030	0
24	20241022	181700	1525269250	5030	5030	5030	5030	0
25	20241022	181600	1525269250	5030	5030	5030	5030	0
26	20241022	181500	1525269250	5030	5030	5030	5030	0
27	20241022	181400	1525269250	5030	5030	5030	5030	0
28	20241022	181300	1525269250	5030	5030	5030	5030	0
29	20241022	181200	1525269250	5030	5030	5030	5030	0
30	20241022	181100	1525269250	5030	5030	5030	5030	0
31	20241022	181000	1525269250	5030	5030	5030	5030	0
32	20241022	180900	1525269250	5030	5030	5030	5030	3730
33	20241022	180800	1525269250	5030	5030	5030	5030	0
34	20241022	180700	1525269250	5030	5030	5030	5030	0
35	20241022	180600	1525269250	5030	5030	5030	5030	0
36	20241022	180500	1525269250	5030	5030	5030	5030	0
37	20241022	180400	1525269250	5030	5030	5030	5030	0
38	20241022	180300	1525269250	5030	5030	5030	5030	0
39	20241022	180200	1525269250	5030	5030	5030	5030	0
40	20241022	180100	1525269250	5030	5030	5030	5030	0
41	20241022	180000	1525269250	5030	5030	5030	5030	0
42	20241022	175900	1525269250	5030	5030	5030	5030	0
43	20241022	175800	1525269250	5030	5030	5030	5030	0
44	20241022	175700	1525269250	5030	5030	5030	5030	0
45	20241022	175600	1525269250	5030	5030	5030	5030	0
46	20241022	175500	1525269250	5030	5030	5030	5030	0
47	20241022	175400	1525269250	5030	5030	5030	5030	0
48	20241022	175300	1525269250	5030	5030	5030	5030	0
49	20241022	175200	1525269250	5030	5030	5030	5030	0
50	20241022	175100	1525269250	5030	5030	5030	5030	0
51	20241022	175000	1525269250	5030	5030	5030	5030	0
52	20241022	174900	1525269250	5030	5030	5030	5030	0
53	20241022	174800	1525269250	5030	5030	5030	5030	0
54	20241022	174700	1525269250	5030	5030	5030	5030	0
55	20241022	174600	1525269250	5030	5030	5030	5030	0
56	20241022	174500	1525269250	5030	5030	5030	5030	0
57	20241022	174400	1525269250	5030	5030	5030	5030	0
58	20241022	174300	1525269250	5030	5030	5030	5030	0
59	20241022	174200	1525269250	5030	5030	5030	5030	0
60	20241022	174100	1525269250	5030	5030	5030	5030	0
61	20241022	174000	1525269250	5030	5030	5030	5030	0
62	20241022	173900	1525269250	5030	5030	5030	5030	3730
63	20241022	173800	1525269250	5030	5030	5030	5030	0
64	20241022	173700	1525269250	5030	5030	5030	5030	0
65	20241022	173600	1525269250	5030	5030	5030	5030	0
66	20241022	173500	1525269250	5030	5030	5030	5030	0
67	20241022	173400	1525269250	5030	5030	5030	5030	0
68	20241022	173300	1525269250	5030	5030	5030	5030	0
69	20241022	173200	1525269250	5030	5030	5030	5030	0
70	20241022	173100	1525269250	5030	5030	5030	5030	0
71	20241022	173000	1525269250	5030	5030	5030	5030	0
72	20241022	172900	1525269250	5030	5030	5030	5030	0
73	20241022	172800	1525269250	5030	5030	5030	5030	0
74	20241022	172700	1525269250	5030	5030	5030	5030	0
75	20241022	172600	1525269250	5030	5030	5030	5030	0
76	20241022	172500	1525269250	5030	5030	5030	5030	0
77	20241022	172400	1525269250	5030	5030	5030	5030	0
78	20241022	172300	1525269250	5030	5030	5030	5030	0
79	20241022	172200	1525269250	5030	5030	5030	5030	0
80	20241022	172100	1525269250	5030	5030	5030	5030	0
81	20241022	172000	1525269250	5030	5030	5030	5030	0
82	20241022	171900	1525269250	5030	5030	5030	5030	0
83	20241022	171800	1525269250	5030	5030	5030	5030	0
84	20241022	171700	1525269250	5030	5030	5030	5030	0
85	20241022	171600	1525269250	5030	5030	5030	5030	0
86	20241022	171500	1525269250	5030	5030	5030	5030	0
87	20241022	171400	1525269250	5030	5030	5030	5030	0
88	20241022	171300	1525269250	5030	5030	5030	5030	0
89	20241022	171200	1525269250	5030	5030	5030	5030	0
90	20241022	171100	1525269250	5030	5030	5030	5030	0
91	20241022	171000	1525269250	5030	5030	5030	5030	0
92	20241022	170900	1525269250	5030	5030	5030	5030	3730
93	20241022	170800	1525269250	5030	5030	5030	5030	0
94	20241022	170700	1525269250	5030	5030	5030	5030	0
95	20241022	170600	1525269250	5030	5030	5030	5030	0
96	20241022	170500	1525269250	5030	5030	5030	5030	0
97	20241022	170400	1525269250	5030	5030	5030	5030	0
98	20241022	170300	1525269250	5030	5030	5030	5030	0
99	20241022	170200	1525269250	5030	5030	5030	5030	0
100	20241022	170100	1525269250	5030	5030	5030	5030	0
101	20241022	170000	1525269250	5030	5030	5030	5030	0
102	20241022	165900	1525269250	5030	5030	5030	5030	0
103	20241022	165800	1525269250	5030	5030	5030	5030	0
104	20241022	165700	1525269250	5030	5030	5030	5030	0
105	20241022	165600	1525269250	5030	5030	5030	5030	0
106	20241022	165500	1525269250	5030	5030	5030	5030	0
107	20241022	165400	1525269250	5030	5030	5030	5030	0
108	20241022	165300	1525269250	5030	5030	5030	5030	0
109	20241022	165200	1525269250	5030	5030	5030	5030	0
110	20241022	165100	1525269250	5030	5030	5030	5030	0
111	20241022	165000	1525269250	5030	5030	5030	5030	0
112	20241022	164900	1525269250	5030	5030	5030	5030	0
113	20241022	164800	1525269250	5030	5030	5030	5030	0
114	20241022	164700	1525269250	5030	5030	5030	5030	0
115	20241022	164600	1525269250	5030	5030	5030	5030	0
116	20241022	164500	1525269250	5030	5030	5030	5030	0
117	20241022	164400	1525269250	5030	5030	5030	5030	0
118	20241022	164300	1525269250	5030	5030	5030	5030	0
119	20241022	164200	1525269250	5030	5030	5030	5030	0
120	20241022	164100	1525269250	5030	5030	5030	5030	0
121	20241022	164000	1525269250	5030	5030	5030	5030	0
122	20241022	163900	1525269250	5030	5030	5030	5030	3730
123	20241022	163800	1525269250	5030	5030	5030	5030	0
124	20241022	163700	1525269250	5030	5030	5030	5030	0
125	20241022	163600	1525269250	5030	5030	5030	5030	0
126	20241022	163500	1525269250	5030	5030	5030	5030	0
127	20241022	163400	1525269250	5030	5030	5030	5030	0
128	20241022	163300	1525269250	5030	5030	5030	5030	0
129	20241022	163200	1525269250	5030	5030	5030	5030	0
130	20241022	163100	1525269250	5030	5030	5030	5030	0
131	20241022	163000	1525269250	5030	5030	5030	5030	0
132	20241022	162900	1525269250	5030	5030	5030	5030	0
133	20241022	162800	1525269250	5030	5030	5030	5030	0
134	20241022	162700	1525269250	5030	5030	5030	5030	0
135	20241022	162600	1525269250	5030	5030	5030	5030	0
136	20241022	162500	1525269250	5030	5030	5030	5030	0
137	20241022	162400	1525269250	5030	5030	5030	5030	0
138	20241022	162300	1525269250	5030	5030	5030	5030	0
139	20241022	162200	1525269250	5030	5030	5030	5030	0
140	20241022	162100	1525269250	5030	5030	5030	5030	0
141	20241022	162000	1525269250	5030	5030	5030	5030	0
142	20241022	161900	1525269250	5030	5030	5030	5030	0
143	20241022	161800	1525269250	5030	5030	5030	5030	0
144	20241022	161700	1525269250	5030	5030	5030	5030	0
145	20241022	161600	1525269250	5030	5030	5030	5030	0
146	20241022	161500	1525269250	5030	5030	5030	5030	0
147	20241022	161400	1525269250	5030	5030	5030	5030	0
148	20241022	161300	1525269250	5030	5030	5030	5030	0
149	20241022	161200	1525269250	5030	5030	5030	5030	0
150	20241022	161100	1525269250	5030	5030	5030	5030	0
151	20241022	161000	1525269250	5030	5030	5030	5030	0
152	20241022	160900	1525269250	5030	5030	5030	5030	3730
153	20241022	160800	1525269250	5030	5030	5030	5030	0
154	20241022	160700	1525269250	5030	5030	5030	5030	0
155	20241022	160600	1525269250	5030	5030	5030	5030	0
156	20241022	160500	1525269250	5030	5030	5030	5030	0
157	20241022	160400	1525269250	5030	5030	5030	5030	0
158	20241022	160300	1525269250	5030	5030	5030	5030	0
159	20241022	160200	1525269250	5030	5030	5030	5030	0
160	20241022	160100	1525269250	5030	5030	5030	5030	0
161	20241022	160000	1525269250	5030	5030	5030	5030	0
162	20241022	155900	1525269250	5030	5030	5030	5030	0
163	20241022	155800	1525269250	5030	5030	5030	5030	0
164	20241022	155700	1525269250	5030	5030	5030	5030	0
165	20241022	155600	1525269250	5030	5030	5030	5030	0
166	20241022	155500	1525269250	5030	5030	5030	5030	0
167	20241022	155400	1525269250	5030	5030	5030	5030	0
168	20241022	155300	1525269250	5030	5030	5030	5030	0
169	20241022	155200	1525269250	5030	5030	5030	5030	0
170	20241022	155100	1525269250	5030	5030	5030	5030	0
171	20241022	155000	1525269250	5030	5030	5030	5030	0
172	20241022	154900	1525269250	5030	5030	5030	5030	0
173	20241022	154800	1525269250	5030	5030	5030	5030	0
174	20241022	154700	1525269250	5030	5030	5030	5030	0
175	20241022	154600	1525269250	5030	5030	5030	5030	0
176	20241022	154500	1525269250	5030	5030	5030	5030	0
177	20241022	154400	1525269250	5030	5030	5030	5030	0
178	20241022	154300	1525269250	5030	5030	5030	5030	0
179	20241022	154200	1525269250	5030	5030	5030	5030	0
180	20241022	154100	1525269250	5030	5030	5030	5030	0
181	20241022	154000	1525269250	5030	5030	5030	5030	0
182	20241022	153900	1525269250	5030	5030	5030	5030	3730
183	20241022	153800	1525269250	5030	5030	5030	5030	0
184	20241022	153700	1525269250	5030	5030	5030	5030	0
185	20241022	153600	1525269250	5030	5030	5030	5030	0
186	20241022	153500	1525269250	5030	5030	5030	5030	0
187	20241022	153400	1525269250	5030	5030	5030	5030	0
188	20241022	153300	1525269250	5030	5030	5030	5030	0
189	20241022	153200	1525269250	5030	5030	5030	5030	0
190	20241022	153100	1525269250	5030	5030	5030	5030	0
191	20241022	153000	1525269250	5030	5030	5030	5030	3730
192	20241022	152900	1506507350	5070	5070	5070	5070	0
193	20241022	152800	1506507350	5070	5070	5070	5070	0
194	20241022	152700	1506507350	5070	5070	5070	5070	0
195	20241022	152600	1506507350	5070	5070	5070	5070	0
196	20241022	152500	1506507350	5070	5070	5070	5070	0
197	20241022	152400	1506507350	5070	5070	5070	5070	0
198	20241022	152300	1506507350	5070	5070	5070	5070	0
199	20241022	152200	1506507350	5070	5070	5070	5070	0
200	20241022	152100	1506507350	5070	5070	5070	5070	0
201	20241022	152000	1506507350	5070	5070	5070	5070	0
202	20241022	151900	1506507350	5070	5070	5070	5070	2
203	20241022	151800	1506497210	5040	5050	5070	5040	3526
204	20241022	151700	1488712370	5070	5070	5070	5070	5
205	20241022	151600	1488687020	5060	5070	5070	5060	31
206	20241022	151500	1488529960	5080	5060	5080	5050	1044
207	20241022	151400	1483253660	5080	5080	5080	5080	3
208	20241022	151300	1483238420	5080	5080	5080	5080	10
209	20241022	151200	1483187620	5080	5080	5080	5070	985
210	20241022	151100	1478183850	5050	5050	5050	5050	189
211	20241022	151000	1477229400	5050	5070	5070	5050	6343
212	20241022	150900	1445125840	5070	5070	5070	5070	0
213	20241022	150800	1445125840	5070	5080	5090	5070	453
214	20241022	150700	1442828990	5070	5090	5090	5070	488
215	20241022	150600	1440349060	5080	5080	5080	5080	14
216	20241022	150500	1440277940	5090	5090	5090	5090	5
217	20241022	150400	1440252490	5090	5080	5090	5080	194
218	20241022	150300	1439266450	5080	5080	5080	5080	0
219	20241022	150200	1439266450	5080	5080	5090	5080	1231
220	20241022	150100	1433012870	5080	5080	5080	5080	0
221	20241022	150000	1433012870	5080	5080	5080	5080	10
222	20241022	145900	1432962070	5080	5070	5080	5070	101
223	20241022	145800	1432449000	5080	5070	5080	5070	884
224	20241022	145700	1427961120	5070	5070	5070	5070	100
225	20241022	145600	1427454120	5070	5070	5070	5070	100
226	20241022	145500	1426947120	5060	5060	5060	5060	800
227	20241022	145400	1422899120	5070	5070	5070	5060	120
228	20241022	145300	1422290910	5070	5070	5070	5070	100
229	20241022	145200	1421783910	5070	5070	5070	5070	100
230	20241022	145100	1421276910	5060	5080	5080	5060	1715
231	20241022	145000	1412597010	5060	5060	5060	5060	344
232	20241022	144900	1410856370	5080	5080	5080	5080	100
233	20241022	144800	1410348370	5080	5080	5080	5080	100
234	20241022	144700	1409840370	5080	5080	5080	5080	100
235	20241022	144600	1409332370	5080	5090	5090	5080	106
236	20241022	144500	1408792890	5060	5060	5060	5060	30
237	20241022	144400	1408641090	5090	5070	5090	5060	776
238	20241022	144300	1404707420	5070	5070	5070	5070	358
239	20241022	144200	1402892360	5070	5090	5090	5070	113
240	20241022	144100	1402317450	5090	5090	5090	5090	100
241	20241022	144000	1401808450	5090	5090	5090	5090	0
242	20241022	143900	1401808450	5090	5070	5090	5070	106
243	20241022	143800	1401269030	5080	5090	5090	5080	126
244	20241022	143700	1400627950	5080	5090	5090	5080	113
245	20241022	143600	1400052910	5090	5090	5090	5090	100
246	20241022	143500	1399543910	5070	5090	5090	5070	1302
247	20241022	143400	1392928380	5090	5100	5100	5090	131
248	20241022	143300	1392260290	5090	5100	5100	5090	101
249	20241022	143200	1391745200	5100	5090	5100	5090	1582
250	20241022	143100	1383686360	5080	5090	5090	5080	806
251	20241022	143000	1379590880	5080	5090	5090	5080	32
252	20241022	142900	1379428270	5090	5090	5090	5080	470
253	20241022	142800	1377038970	5090	5090	5090	5090	130
254	20241022	142700	1376377270	5090	5090	5090	5090	320
255	20241022	142600	1374748470	5090	5090	5090	5090	150
256	20241022	142500	1373984970	5080	5080	5080	5080	2
257	20241022	142400	1373974810	5080	5090	5090	5080	102
258	20241022	142300	1373455650	5090	5080	5090	5080	650
259	20241022	142200	1370150150	5080	5080	5090	5080	201
260	20241022	142100	1369128070	5090	5080	5090	5080	114
261	20241022	142000	1368547900	5090	5090	5090	5090	0
262	20241022	141900	1368547900	5090	5090	5090	5090	632
263	20241022	141800	1365331020	5090	5090	5090	5090	395
264	20241022	141700	1363320470	5080	5090	5090	5080	101
265	20241022	141600	1362806390	5080	5080	5090	5080	103
266	20241022	141500	1362282150	5080	5080	5100	5080	27
267	20241022	141400	1362144920	5100	5090	5100	5090	3481
268	20241022	141300	1344424560	5090	5080	5090	5080	3231
269	20241022	141200	1328000080	5080	5080	5080	5080	100
270	20241022	141100	1327492080	5070	5080	5080	5070	150
271	20241022	141000	1326730580	5070	5070	5070	5070	1154
272	20241022	140900	1320879800	5080	5060	5080	5060	141
273	20241022	140800	1320164320	5070	5060	5070	5060	4084
274	20241022	140700	1299480440	5070	5060	5070	5050	1222
275	20241022	140600	1293307220	5070	5070	5070	5070	101
276	20241022	140500	1292795150	5070	5070	5070	5070	150
277	20241022	140400	1292034650	5070	5070	5070	5070	0
278	20241022	140300	1292034650	5070	5070	5070	5070	100
279	20241022	140200	1291527650	5070	5070	5070	5060	406
280	20241022	140100	1289470270	5070	5070	5070	5070	100
281	20241022	140000	1288963270	5050	5070	5070	5050	470
282	20241022	135900	1286584170	5050	5070	5070	5050	165
283	20241022	135800	1285748070	5070	5060	5070	5060	110
284	20241022	135700	1285190470	5070	5070	5070	5070	0
285	20241022	135600	1285190470	5070	5070	5070	5070	110
286	20241022	135500	1284632770	5070	5060	5070	5060	1018
287	20241022	135400	1279479510	5060	5060	5060	5060	151
288	20241022	135300	1278715450	5060	5060	5060	5060	40
289	20241022	135200	1278513050	5060	5060	5060	5060	385
290	20241022	135100	1276564950	5060	5050	5060	5050	2221
291	20241022	135000	1265329000	5050	5060	5060	5050	29
292	20241022	134900	1265182540	5060	5060	5060	5060	50
293	20241022	134800	1264929540	5070	5060	5070	5060	820
294	20241022	134700	1260779940	5050	5050	5050	5050	5
295	20241022	134600	1260754690	5060	5050	5060	5050	271
296	20241022	134500	1259383530	5060	5060	5060	5060	144
297	20241022	134400	1258654890	5060	5050	5060	5050	301
298	20241022	134300	1257134830	5050	5050	5050	5050	3
299	20241022	134200	1257119680	5050	5050	5050	5050	659
300	20241022	134100	1253791730	5050	5050	5050	5050	37
301	20241022	134000	1253604880	5050	5050	5050	5050	25
302	20241022	133900	1253478630	5050	5040	5050	5040	402
303	20241022	133800	1251452450	5040	5040	5040	5040	708
304	20241022	133700	1247884130	5050	5050	5050	5050	60
305	20241022	133600	1247581130	5050	5050	5050	5040	589
306	20241022	133500	1244606970	5040	5040	5040	5040	0
307	20241022	133400	1244606970	5040	5040	5040	5040	37
308	20241022	133300	1244420490	5050	5050	5050	5050	200
309	20241022	133200	1243410490	5050	5050	5050	5050	12
310	20241022	133100	1243349890	5050	5040	5050	5040	9
311	20241022	133000	1243304520	5040	5040	5040	5040	31
312	20241022	132900	1243148280	5030	5040	5040	5030	399
313	20241022	132800	1241141260	5040	5040	5040	5040	5
314	20241022	132700	1241116060	5040	5050	5050	5040	667
315	20241022	132600	1237753730	5050	5050	5050	5050	5
316	20241022	132500	1237728480	5050	5050	5050	5040	648
317	20241022	132400	1234456160	5050	5030	5050	5030	1514
318	20241022	132300	1226826270	5030	5030	5030	5020	49
319	20241022	132200	1226580100	5030	5030	5030	5030	13
320	20241022	132100	1226514710	5030	5030	5030	5030	200
321	20241022	132000	1225508710	5030	5020	5030	5020	408
322	20241022	131900	1223456480	5020	5030	5030	5020	307
323	20241022	131800	1221912570	5040	5030	5040	5030	655
324	20241022	131700	1218617810	5040	5040	5040	5040	41
325	20241022	131600	1218411170	5040	5040	5040	5040	20
326	20241022	131500	1218310370	5040	5030	5040	5030	76
327	20241022	131400	1217928060	5030	5030	5040	5030	1074
328	20241022	131300	1212525250	5030	5030	5030	5030	100
329	20241022	131200	1212022250	5020	5020	5020	5020	18
330	20241022	131100	1211931890	5030	5020	5030	5020	656
331	20241022	131000	1208636370	5020	5020	5030	5010	419
332	20241022	130900	1206532080	5020	5020	5020	5020	560
333	20241022	130800	1203720880	5020	5020	5020	5020	200
334	20241022	130700	1202716880	5010	5010	5010	5000	1201
335	20241022	130600	1196700530	5010	5010	5010	5000	80
336	20241022	130500	1196300390	5000	5010	5010	5000	305
337	20241022	130400	1194774350	5000	5010	5010	5000	144
338	20241022	130300	1194054300	5010	5030	5030	5010	177
339	20241022	130200	1193167130	5000	5010	5030	5000	187
340	20241022	130100	1192230490	5010	5010	5020	5010	336
341	20241022	130000	1190546960	5030	5030	5030	5010	1273
342	20241022	125900	1184148010	5020	5010	5020	5000	1502
343	20241022	125800	1176613350	5000	5020	5040	5000	2819
344	20241022	125700	1162493060	5040	5020	5040	5010	1239
345	20241022	125600	1156265970	5020	5000	5020	5000	2874
346	20241022	125500	1141885180	5020	5010	5020	5000	703
347	20241022	125400	1138362880	5010	5020	5020	4995	1194
348	20241022	125300	1132394755	5000	5030	5040	5000	1541
349	20241022	125200	1124660845	5030	5000	5030	4990	12373
350	20241022	125100	1062768800	5030	5110	5130	5000	39744
351	20241022	125000	862300310	5110	5030	5180	5030	49223
352	20241022	124900	610592060	5020	5020	5020	5020	0
353	20241022	124800	610592060	5020	5020	5020	5020	100
354	20241022	124700	610090060	5020	5020	5020	5020	120
355	20241022	124600	609487660	5020	5020	5020	5020	80
356	20241022	124500	609086060	5020	5020	5020	5020	8
357	20241022	124400	609045900	5030	5030	5030	5030	100
358	20241022	124300	608542900	5020	5020	5020	5020	5
359	20241022	124200	608517800	5020	5020	5020	5020	100
360	20241022	124100	608015800	5020	5020	5020	5020	105
361	20241022	124000	607488700	5020	5020	5020	5020	100
362	20241022	123900	606986700	5030	5030	5030	5030	0
363	20241022	123800	606986700	5030	5030	5030	5030	37
364	20241022	123700	606800590	5030	5030	5030	5030	6
365	20241022	123600	606770410	5030	5030	5030	5030	600
366	20241022	123500	603752410	5030	5030	5030	5030	0
367	20241022	123400	603752410	5030	5020	5030	5020	828
368	20241022	123300	599595840	5020	5020	5020	5020	0
369	20241022	123200	599595840	5020	5020	5020	5020	0
370	20241022	123100	599595840	5020	5020	5020	5020	0
371	20241022	123000	599595840	5020	5020	5020	5020	0
372	20241022	122900	599595840	5020	5020	5020	5020	0
373	20241022	122800	599595840	5020	5020	5020	5020	0
374	20241022	122700	599595840	5020	5020	5020	5020	14
375	20241022	122600	599525560	5030	5030	5030	5030	1
376	20241022	122500	599520530	5030	5030	5030	5030	31
377	20241022	122400	599364600	5030	5030	5030	5030	1
378	20241022	122300	599359570	5020	5020	5020	5020	0
379	20241022	122200	599359570	5020	5020	5020	5020	1
380	20241022	122100	599354550	5040	5030	5040	5030	2
381	20241022	122000	599344480	5030	5030	5030	5030	0
382	20241022	121900	599344480	5030	5030	5030	5030	99
383	20241022	121800	598846510	5040	5040	5040	5040	0
384	20241022	121700	598846510	5040	5040	5040	5040	0
385	20241022	121600	598846510	5040	5030	5040	5030	2
386	20241022	121500	598836440	5020	5020	5020	5020	0
387	20241022	121400	598836440	5020	5020	5020	5020	5
388	20241022	121300	598811340	5020	5020	5020	5020	101
389	20241022	121200	598304320	5020	5020	5020	5020	0
390	20241022	121100	598304320	5020	5030	5030	5020	281
391	20241022	121000	596893690	5030	5030	5030	5030	0
392	20241022	120900	596893690	5030	5030	5030	5030	60
393	20241022	120800	596591890	5030	5030	5030	5030	1
394	20241022	120700	596586860	5020	5020	5020	5020	40
395	20241022	120600	596386060	5020	5020	5020	5020	90
396	20241022	120500	595934260	5030	5030	5030	5030	10
397	20241022	120400	595883960	5040	5040	5040	5040	1
398	20241022	120300	595878920	5030	5030	5030	5030	207
399	20241022	120200	594837710	5030	5030	5030	5030	1
400	20241022	120100	594832680	5040	5040	5040	5040	0
401	20241022	120000	594832680	5040	5030	5040	5030	81
402	20241022	115900	594425240	5040	5040	5040	5040	1
403	20241022	115800	594420200	5030	5030	5030	5030	330
404	20241022	115700	592760300	5040	5040	5040	5040	1
405	20241022	115600	592755260	5020	5040	5040	5020	57
406	20241022	115500	592468120	5040	5040	5040	5040	0
407	20241022	115400	592468120	5040	5040	5040	5040	0
408	20241022	115300	592468120	5040	5040	5040	5040	0
409	20241022	115200	592468120	5040	5020	5040	5020	174
410	20241022	115100	591594620	5020	5020	5020	5020	200
411	20241022	115000	590590620	5040	5040	5040	5040	1
412	20241022	114900	590585580	5020	5020	5020	5020	0
413	20241022	114800	590585580	5020	5020	5020	5020	0
414	20241022	114700	590585580	5020	5040	5040	5020	71
415	20241022	114600	590229140	5020	5040	5040	5020	110
416	20241022	114500	589676740	5040	5040	5040	5040	0
417	20241022	114400	589676740	5040	5040	5040	5040	1
418	20241022	114300	589671700	5020	5020	5020	5020	1
419	20241022	114200	589666680	5030	5040	5040	5020	101
420	20241022	114100	589159240	5040	5040	5040	5040	0
421	20241022	114000	589159240	5040	5020	5040	5020	21
422	20241022	113900	589053420	5040	5040	5040	5040	1
423	20241022	113800	589048380	5020	5030	5030	5020	400
424	20241022	113700	587040320	5040	5040	5040	5040	30
425	20241022	113600	586889120	5050	5040	5050	5040	4
426	20241022	113500	586868950	5050	5050	5050	5050	7
427	20241022	113400	586833600	5050	5050	5050	5050	0
428	20241022	113300	586833600	5050	5050	5050	5050	0
429	20241022	113200	586833600	5050	5050	5050	5050	0
430	20241022	113100	586833600	5050	5050	5050	5050	0
431	20241022	113000	586833600	5050	5050	5050	5050	20
432	20241022	112900	586732600	5050	5050	5050	5050	0
433	20241022	112800	586732600	5050	5020	5050	5020	201
434	20241022	112700	585723550	5050	5050	5050	5050	1
435	20241022	112600	585718500	5020	5020	5020	5020	1
436	20241022	112500	585713480	5040	5040	5040	5040	500
437	20241022	112400	583193480	5040	5040	5040	5040	500
438	20241022	112300	580673480	5040	5040	5040	5040	600
439	20241022	112200	577649480	5040	5040	5040	5040	500
440	20241022	112100	575129480	5040	5040	5040	5040	3
441	20241022	112000	575114360	5040	5040	5040	5040	1
442	20241022	111900	575109320	5020	5020	5020	5020	0
443	20241022	111800	575109320	5020	5020	5020	5020	0
444	20241022	111700	575109320	5020	5020	5020	5020	0
445	20241022	111600	575109320	5020	5020	5020	5020	0
446	20241022	111500	575109320	5020	5020	5020	5020	0
447	20241022	111400	575109320	5020	5020	5020	5020	0
448	20241022	111300	575109320	5020	5020	5020	5020	344
449	20241022	111200	573382440	5010	5010	5010	5010	0
450	20241022	111100	573382440	5010	5010	5010	5010	2
451	20241022	111000	573372420	5010	5010	5010	5010	750
452	20241022	110900	569614920	5020	5020	5020	5020	1
453	20241022	110800	569609900	5020	5020	5020	5020	1841
454	20241022	110700	560368080	5030	5030	5030	5030	677
455	20241022	110600	556962770	5030	5030	5030	5030	10
456	20241022	110500	556912470	5030	5030	5030	5030	0
457	20241022	110400	556912470	5030	5030	5030	5030	4
458	20241022	110300	556892350	5030	5030	5030	5030	2
459	20241022	110200	556882290	5030	5030	5030	5030	0
460	20241022	110100	556882290	5030	5030	5030	5030	14
461	20241022	110000	556811870	5030	5030	5030	5030	10
462	20241022	105900	556761570	5030	5030	5030	5030	0
463	20241022	105800	556761570	5030	5030	5030	5030	1072
464	20241022	105700	551369410	5040	5040	5040	5040	1
465	20241022	105600	551364370	5020	5030	5030	5020	1760
466	20241022	105500	542512420	5030	5030	5030	5030	27
467	20241022	105400	542376610	5040	5040	5040	5040	500
468	20241022	105300	539856610	5040	5040	5040	5040	10
469	20241022	105200	539806210	5040	5030	5040	5020	369
470	20241022	105100	537950290	5040	5030	5040	5030	203
471	20241022	105000	536929190	5030	5030	5030	5030	102
472	20241022	104900	536416130	5020	5020	5020	5020	200
473	20241022	104800	535412130	5020	5020	5020	5020	20
474	20241022	104700	535311730	5010	5010	5010	5000	1001
475	20241022	104600	530300940	5010	5010	5010	5010	0
476	20241022	104500	530300940	5010	5010	5010	5010	12
477	20241022	104400	530240820	5010	5010	5010	5010	0
478	20241022	104300	530240820	5010	5010	5010	5010	3
479	20241022	104200	530225790	5010	5010	5010	5010	136
480	20241022	104100	529544430	5010	5010	5010	5010	0
481	20241022	104000	529544430	5010	5010	5010	5010	1
482	20241022	103900	529539420	5010	5010	5010	5010	0
483	20241022	103800	529539420	5010	5010	5010	5010	0
484	20241022	103700	529539420	5010	5010	5010	5010	0
485	20241022	103600	529539420	5010	5020	5020	5010	32
486	20241022	103500	529378880	5030	5030	5030	5030	0
487	20241022	103400	529378880	5030	5030	5030	5030	0
488	20241022	103300	529378880	5030	5030	5030	5030	42
489	20241022	103200	529167620	5030	5020	5030	5020	339
490	20241022	103100	527465830	5020	5020	5020	5010	230
491	20241022	103000	526313220	5020	5020	5020	5020	1
492	20241022	102900	526308200	5000	5000	5000	5000	0
493	20241022	102800	526308200	5000	5000	5000	5000	1000
494	20241022	102700	521308200	5010	5010	5010	5000	2005
495	20241022	102600	511263650	5010	5010	5010	5010	5
496	20241022	102500	511238600	5000	5030	5030	5000	13164
497	20241022	102400	445375050	5030	5030	5030	5030	31
498	20241022	102300	445219120	5030	5020	5030	5020	156
499	20241022	102200	444435810	5030	5030	5030	5010	806
500	20241022	102100	440385590	5030	5030	5030	5030	0
501	20241022	102000	440385590	5030	5030	5030	5030	34
502	20241022	101900	440214570	5030	5030	5030	5030	150
503	20241022	101800	439460070	5030	5030	5030	5030	0
504	20241022	101700	439460070	5030	5020	5030	5020	292
505	20241022	101600	437991450	5020	5030	5040	5020	10
506	20241022	101500	437941140	5020	5020	5020	5020	0
507	20241022	101400	437941140	5020	5020	5020	5020	0
508	20241022	101300	437941140	5020	5020	5020	5020	616
509	20241022	101200	434848820	5020	5020	5020	5020	759
510	20241022	101100	431038640	5030	5030	5030	5030	3713
511	20241022	101000	412362250	5030	5040	5040	5030	807
512	20241022	100900	408302820	5050	5040	5050	5040	31
513	20241022	100800	408146570	5040	5040	5040	5030	714
514	20241022	100700	404554910	5040	5050	5050	5040	101
515	20241022	100600	404045860	5050	5040	5050	5040	357
516	20241022	100500	402246550	5040	5030	5040	5030	341
517	20241022	100400	400531310	5030	5020	5030	5020	478
518	20241022	100300	398131730	5020	5020	5020	5010	211
519	20241022	100200	397074510	5020	5020	5020	5010	111
520	20241022	100100	396518290	5020	5020	5020	5020	4
521	20241022	100000	396498210	5020	5020	5020	5020	11
522	20241022	095900	396442990	5000	5000	5000	5000	0
523	20241022	095800	396442990	5000	5000	5000	5000	268
524	20241022	095700	395102990	5000	5010	5040	5000	5431
525	20241022	095600	367848190	5010	5010	5010	5000	620
526	20241022	095500	364743600	5000	5000	5010	5000	551
527	20241022	095400	361986600	5000	5020	5020	5000	4938
528	20241022	095300	337280850	5000	5040	5040	5000	12400
529	20241022	095200	275188560	5050	5050	5050	5050	0
530	20241022	095100	275188560	5050	5030	5050	5030	580
531	20241022	095000	272271140	5030	5030	5030	5030	75
532	20241022	094900	271893890	5030	5030	5030	5030	501
533	20241022	094800	269373860	5030	5030	5030	5030	10
534	20241022	094700	269323560	5030	5030	5030	5030	9
535	20241022	094600	269278290	5030	5030	5030	5030	151
536	20241022	094500	268518760	5020	5050	5060	5010	15104
537	20241022	094400	192606820	5060	5070	5070	5060	20
538	20241022	094300	192505430	5070	5070	5070	5070	0
539	20241022	094200	192505430	5070	5070	5070	5070	10
540	20241022	094100	192454730	5070	5070	5070	5070	110
541	20241022	094000	191897030	5070	5070	5070	5070	748
542	20241022	093900	188104670	5070	5040	5070	5040	9
543	20241022	093800	188059130	5030	5030	5030	5030	365
544	20241022	093700	186223180	5030	5050	5050	5030	617
545	20241022	093600	183109470	5050	5050	5050	5050	1010
546	20241022	093500	178008970	5050	5070	5070	5030	5046
547	20241022	093400	152576210	5060	5070	5070	5060	4
548	20241022	093300	152555950	5070	5050	5070	5050	81
549	20241022	093200	152146880	5080	5080	5080	5080	0
550	20241022	093100	152146880	5080	5080	5080	5060	545
551	20241022	093000	149388480	5080	5080	5080	5080	50
552	20241022	092900	149134480	5080	5070	5080	5070	269
553	20241022	092800	147769150	5080	5080	5080	5080	5
554	20241022	092700	147743750	5060	5060	5060	5060	2
555	20241022	092600	147733630	5060	5070	5070	5060	100
556	20241022	092500	147227020	5070	5070	5070	5070	849
557	20241022	092400	142922590	5060	5070	5070	5060	32
558	20241022	092300	142760650	5070	5050	5070	5050	103
559	20241022	092200	142240440	5060	5060	5060	5060	0
560	20241022	092100	142240440	5060	5060	5070	5060	486
561	20241022	092000	139781270	5060	5060	5060	5060	0
562	20241022	091900	139781270	5060	5050	5060	5050	1122
563	20241022	091800	134105170	5050	5090	5090	5030	9865
564	20241022	091700	84081780	5090	5100	5120	5090	3875
565	20241022	091600	64315930	5120	5120	5120	5120	0
566	20241022	091500	64315930	5120	5120	5120	5100	29
567	20241022	091400	64167690	5100	5100	5100	5100	0
568	20241022	091300	64167690	5100	5100	5100	5100	883
569	20241022	091200	59664390	5100	5100	5100	5100	601
570	20241022	091100	56599290	5090	5090	5090	5090	111
571	20241022	091000	56034300	5090	5100	5100	5090	144
572	20241022	090900	55300220	5110	5110	5120	5110	506
573	20241022	090800	52714510	5120	5100	5120	5090	1463
574	20241022	090700	45248790	5100	5140	5140	5100	2557
575	20241022	090600	32136910	5140	5150	5150	5130	1871
576	20241022	090500	22512680	5150	5150	5150	5150	101
577	20241022	090400	21992530	5150	5190	5190	5150	735
578	20241022	090300	18200280	5190	5160	5190	5160	536
579	20241022	090200	15428520	5190	5170	5190	5150	1981
580	20241022	090100	5208310	5170	5170	5170	5170	131
581	20241022	090000	4531040	5180	5180	5190	5170	875