KissMeData/011230/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185600	287566595	2980	2980	2980	2980	3050
3	20241017	185500	287566595	2980	2980	2980	2980	0
4	20241017	185400	287566595	2980	2980	2980	2980	0
5	20241017	185300	287566595	2980	2980	2980	2980	0
6	20241017	185200	287566595	2980	2980	2980	2980	0
7	20241017	185100	287566595	2980	2980	2980	2980	0
8	20241017	185000	287566595	2980	2980	2980	2980	0
9	20241017	184900	287566595	2980	2980	2980	2980	0
10	20241017	184800	287566595	2980	2980	2980	2980	0
11	20241017	184700	287566595	2980	2980	2980	2980	0
12	20241017	184600	287566595	2980	2980	2980	2980	0
13	20241017	184500	287566595	2980	2980	2980	2980	0
14	20241017	184400	287566595	2980	2980	2980	2980	0
15	20241017	184300	287566595	2980	2980	2980	2980	0
16	20241017	184200	287566595	2980	2980	2980	2980	0
17	20241017	184100	287566595	2980	2980	2980	2980	0
18	20241017	184000	287566595	2980	2980	2980	2980	0
19	20241017	183900	287566595	2980	2980	2980	2980	0
20	20241017	183800	287566595	2980	2980	2980	2980	0
21	20241017	183700	287566595	2980	2980	2980	2980	0
22	20241017	183600	287566595	2980	2980	2980	2980	0
23	20241017	183500	287566595	2980	2980	2980	2980	0
24	20241017	183400	287566595	2980	2980	2980	2980	0
25	20241017	183300	287566595	2980	2980	2980	2980	0
26	20241017	183200	287566595	2980	2980	2980	2980	0
27	20241017	183100	287566595	2980	2980	2980	2980	0
28	20241017	183000	287566595	2980	2980	2980	2980	0
29	20241017	182900	287566595	2980	2980	2980	2980	0
30	20241017	182800	287566595	2980	2980	2980	2980	0
31	20241017	182700	287566595	2980	2980	2980	2980	0
32	20241017	182600	287566595	2980	2980	2980	2980	3050
33	20241017	182500	287566595	2980	2980	2980	2980	0
34	20241017	182400	287566595	2980	2980	2980	2980	0
35	20241017	182300	287566595	2980	2980	2980	2980	0
36	20241017	182200	287566595	2980	2980	2980	2980	0
37	20241017	182100	287566595	2980	2980	2980	2980	0
38	20241017	182000	287566595	2980	2980	2980	2980	0
39	20241017	181900	287566595	2980	2980	2980	2980	0
40	20241017	181800	287566595	2980	2980	2980	2980	0
41	20241017	181700	287566595	2980	2980	2980	2980	0
42	20241017	181600	287566595	2980	2980	2980	2980	0
43	20241017	181500	287566595	2980	2980	2980	2980	0
44	20241017	181400	287566595	2980	2980	2980	2980	0
45	20241017	181300	287566595	2980	2980	2980	2980	0
46	20241017	181200	287566595	2980	2980	2980	2980	0
47	20241017	181100	287566595	2980	2980	2980	2980	0
48	20241017	181000	287566595	2980	2980	2980	2980	0
49	20241017	180900	287566595	2980	2980	2980	2980	0
50	20241017	180800	287566595	2980	2980	2980	2980	0
51	20241017	180700	287566595	2980	2980	2980	2980	0
52	20241017	180600	287566595	2980	2980	2980	2980	0
53	20241017	180500	287566595	2980	2980	2980	2980	0
54	20241017	180400	287566595	2980	2980	2980	2980	0
55	20241017	180300	287566595	2980	2980	2980	2980	0
56	20241017	180200	287566595	2980	2980	2980	2980	0
57	20241017	180100	287566595	2980	2980	2980	2980	0
58	20241017	180000	287566595	2980	2980	2980	2980	0
59	20241017	175900	287566595	2980	2980	2980	2980	0
60	20241017	175800	287566595	2980	2980	2980	2980	0
61	20241017	175700	287566595	2980	2980	2980	2980	0
62	20241017	175600	287566595	2980	2980	2980	2980	3050
63	20241017	175500	287566595	2980	2980	2980	2980	0
64	20241017	175400	287566595	2980	2980	2980	2980	0
65	20241017	175300	287566595	2980	2980	2980	2980	0
66	20241017	175200	287566595	2980	2980	2980	2980	0
67	20241017	175100	287566595	2980	2980	2980	2980	0
68	20241017	175000	287566595	2980	2980	2980	2980	0
69	20241017	174900	287566595	2980	2980	2980	2980	0
70	20241017	174800	287566595	2980	2980	2980	2980	0
71	20241017	174700	287566595	2980	2980	2980	2980	0
72	20241017	174600	287566595	2980	2980	2980	2980	0
73	20241017	174500	287566595	2980	2980	2980	2980	0
74	20241017	174400	287566595	2980	2980	2980	2980	0
75	20241017	174300	287566595	2980	2980	2980	2980	0
76	20241017	174200	287566595	2980	2980	2980	2980	0
77	20241017	174100	287566595	2980	2980	2980	2980	0
78	20241017	174000	287566595	2980	2980	2980	2980	0
79	20241017	173900	287566595	2980	2980	2980	2980	0
80	20241017	173800	287566595	2980	2980	2980	2980	0
81	20241017	173700	287566595	2980	2980	2980	2980	0
82	20241017	173600	287566595	2980	2980	2980	2980	0
83	20241017	173500	287566595	2980	2980	2980	2980	0
84	20241017	173400	287566595	2980	2980	2980	2980	0
85	20241017	173300	287566595	2980	2980	2980	2980	0
86	20241017	173200	287566595	2980	2980	2980	2980	0
87	20241017	173100	287566595	2980	2980	2980	2980	0
88	20241017	173000	287566595	2980	2980	2980	2980	0
89	20241017	172900	287566595	2980	2980	2980	2980	0
90	20241017	172800	287566595	2980	2980	2980	2980	0
91	20241017	172700	287566595	2980	2980	2980	2980	0
92	20241017	172600	287566595	2980	2980	2980	2980	3050
93	20241017	172500	287566595	2980	2980	2980	2980	0
94	20241017	172400	287566595	2980	2980	2980	2980	0
95	20241017	172300	287566595	2980	2980	2980	2980	0
96	20241017	172200	287566595	2980	2980	2980	2980	0
97	20241017	172100	287566595	2980	2980	2980	2980	0
98	20241017	172000	287566595	2980	2980	2980	2980	0
99	20241017	171900	287566595	2980	2980	2980	2980	0
100	20241017	171800	287566595	2980	2980	2980	2980	0
101	20241017	171700	287566595	2980	2980	2980	2980	0
102	20241017	171600	287566595	2980	2980	2980	2980	0
103	20241017	171500	287566595	2980	2980	2980	2980	0
104	20241017	171400	287566595	2980	2980	2980	2980	0
105	20241017	171300	287566595	2980	2980	2980	2980	0
106	20241017	171200	287566595	2980	2980	2980	2980	0
107	20241017	171100	287566595	2980	2980	2980	2980	0
108	20241017	171000	287566595	2980	2980	2980	2980	0
109	20241017	170900	287566595	2980	2980	2980	2980	0
110	20241017	170800	287566595	2980	2980	2980	2980	0
111	20241017	170700	287566595	2980	2980	2980	2980	0
112	20241017	170600	287566595	2980	2980	2980	2980	0
113	20241017	170500	287566595	2980	2980	2980	2980	0
114	20241017	170400	287566595	2980	2980	2980	2980	0
115	20241017	170300	287566595	2980	2980	2980	2980	0
116	20241017	170200	287566595	2980	2980	2980	2980	0
117	20241017	170100	287566595	2980	2980	2980	2980	0
118	20241017	170000	287566595	2980	2980	2980	2980	0
119	20241017	165900	287566595	2980	2980	2980	2980	0
120	20241017	165800	287566595	2980	2980	2980	2980	0
121	20241017	165700	287566595	2980	2980	2980	2980	0
122	20241017	165600	287566595	2980	2980	2980	2980	3050
123	20241017	165500	287566595	2980	2980	2980	2980	0
124	20241017	165400	287566595	2980	2980	2980	2980	0
125	20241017	165300	287566595	2980	2980	2980	2980	0
126	20241017	165200	287566595	2980	2980	2980	2980	0
127	20241017	165100	287566595	2980	2980	2980	2980	0
128	20241017	165000	287566595	2980	2980	2980	2980	0
129	20241017	164900	287566595	2980	2980	2980	2980	0
130	20241017	164800	287566595	2980	2980	2980	2980	0
131	20241017	164700	287566595	2980	2980	2980	2980	0
132	20241017	164600	287566595	2980	2980	2980	2980	0
133	20241017	164500	287566595	2980	2980	2980	2980	0
134	20241017	164400	287566595	2980	2980	2980	2980	0
135	20241017	164300	287566595	2980	2980	2980	2980	0
136	20241017	164200	287566595	2980	2980	2980	2980	0
137	20241017	164100	287566595	2980	2980	2980	2980	0
138	20241017	164000	287566595	2980	2980	2980	2980	0
139	20241017	163900	287566595	2980	2980	2980	2980	0
140	20241017	163800	287566595	2980	2980	2980	2980	0
141	20241017	163700	287566595	2980	2980	2980	2980	0
142	20241017	163600	287566595	2980	2980	2980	2980	0
143	20241017	163500	287566595	2980	2980	2980	2980	0
144	20241017	163400	287566595	2980	2980	2980	2980	0
145	20241017	163300	287566595	2980	2980	2980	2980	0
146	20241017	163200	287566595	2980	2980	2980	2980	0
147	20241017	163100	287566595	2980	2980	2980	2980	0
148	20241017	163000	287566595	2980	2980	2980	2980	0
149	20241017	162900	287566595	2980	2980	2980	2980	0
150	20241017	162800	287566595	2980	2980	2980	2980	0
151	20241017	162700	287566595	2980	2980	2980	2980	0
152	20241017	162600	287566595	2980	2980	2980	2980	3050
153	20241017	162500	287566595	2980	2980	2980	2980	0
154	20241017	162400	287566595	2980	2980	2980	2980	0
155	20241017	162300	287566595	2980	2980	2980	2980	0
156	20241017	162200	287566595	2980	2980	2980	2980	0
157	20241017	162100	287566595	2980	2980	2980	2980	0
158	20241017	162000	287566595	2980	2980	2980	2980	0
159	20241017	161900	287566595	2980	2980	2980	2980	0
160	20241017	161800	287566595	2980	2980	2980	2980	0
161	20241017	161700	287566595	2980	2980	2980	2980	0
162	20241017	161600	287566595	2980	2980	2980	2980	0
163	20241017	161500	287566595	2980	2980	2980	2980	0
164	20241017	161400	287566595	2980	2980	2980	2980	0
165	20241017	161300	287566595	2980	2980	2980	2980	0
166	20241017	161200	287566595	2980	2980	2980	2980	0
167	20241017	161100	287566595	2980	2980	2980	2980	0
168	20241017	161000	287566595	2980	2980	2980	2980	0
169	20241017	160900	287566595	2980	2980	2980	2980	0
170	20241017	160800	287566595	2980	2980	2980	2980	0
171	20241017	160700	287566595	2980	2980	2980	2980	0
172	20241017	160600	287566595	2980	2980	2980	2980	0
173	20241017	160500	287566595	2980	2980	2980	2980	0
174	20241017	160400	287566595	2980	2980	2980	2980	0
175	20241017	160300	287566595	2980	2980	2980	2980	0
176	20241017	160200	287566595	2980	2980	2980	2980	0
177	20241017	160100	287566595	2980	2980	2980	2980	0
178	20241017	160000	287566595	2980	2980	2980	2980	0
179	20241017	155900	287566595	2980	2980	2980	2980	0
180	20241017	155800	287566595	2980	2980	2980	2980	0
181	20241017	155700	287566595	2980	2980	2980	2980	0
182	20241017	155600	287566595	2980	2980	2980	2980	3050
183	20241017	155500	287566595	2980	2980	2980	2980	0
184	20241017	155400	287566595	2980	2980	2980	2980	0
185	20241017	155300	287566595	2980	2980	2980	2980	0
186	20241017	155200	287566595	2980	2980	2980	2980	0
187	20241017	155100	287566595	2980	2980	2980	2980	0
188	20241017	155000	287566595	2980	2980	2980	2980	0
189	20241017	154900	287566595	2980	2980	2980	2980	0
190	20241017	154800	287566595	2980	2980	2980	2980	0
191	20241017	154700	287566595	2980	2980	2980	2980	0
192	20241017	154600	287566595	2980	2980	2980	2980	0
193	20241017	154500	287566595	2980	2980	2980	2980	0
194	20241017	154400	287566595	2980	2980	2980	2980	0
195	20241017	154300	287566595	2980	2980	2980	2980	0
196	20241017	154200	287566595	2980	2980	2980	2980	0
197	20241017	154100	287566595	2980	2980	2980	2980	0
198	20241017	154000	287566595	2980	2980	2980	2980	0
199	20241017	153900	287566595	2980	2980	2980	2980	0
200	20241017	153800	287566595	2980	2980	2980	2980	0
201	20241017	153700	287566595	2980	2980	2980	2980	0
202	20241017	153600	287566595	2980	2980	2980	2980	0
203	20241017	153500	287566595	2980	2980	2980	2980	0
204	20241017	153400	287566595	2980	2980	2980	2980	0
205	20241017	153300	287566595	2980	2980	2980	2980	0
206	20241017	153200	287566595	2980	2980	2980	2980	0
207	20241017	153100	287566595	2980	2980	2980	2980	0
208	20241017	153000	287566595	2980	2980	2980	2980	3050
209	20241017	152900	278477595	3000	3000	3000	3000	0
210	20241017	152800	278477595	3000	3000	3000	3000	0
211	20241017	152700	278477595	3000	3000	3000	3000	0
212	20241017	152600	278477595	3000	3000	3000	3000	0
213	20241017	152500	278477595	3000	3000	3000	3000	0
214	20241017	152400	278477595	3000	3000	3000	3000	0
215	20241017	152300	278477595	3000	3000	3000	3000	0
216	20241017	152200	278477595	3000	3000	3000	3000	0
217	20241017	152100	278477595	3000	3000	3000	3000	0
218	20241017	152000	278477595	3000	3000	3000	3000	0
219	20241017	151900	278477595	3000	3000	3000	3000	104
220	20241017	151800	278165595	3000	3000	3000	3000	46
221	20241017	151700	278027595	3005	3005	3005	3000	229
222	20241017	151600	277339705	3005	3005	3005	3005	11
223	20241017	151500	277306650	2990	2990	2990	2990	0
224	20241017	151400	277306650	2990	2990	2990	2990	0
225	20241017	151300	277306650	2990	3000	3000	2990	80
226	20241017	151200	277067395	3005	3005	3005	3005	101
227	20241017	151100	276763890	3010	3010	3010	3010	1
228	20241017	151000	276760880	3010	2990	3010	2985	683
229	20241017	150900	274709025	3010	3010	3010	3010	0
230	20241017	150800	274709025	3010	3010	3010	3010	0
231	20241017	150700	274709025	3010	2985	3010	2985	1411
232	20241017	150600	270490515	2985	2985	2985	2985	0
233	20241017	150500	270490515	2985	2985	2985	2985	10
234	20241017	150400	270460665	2990	2990	2990	2970	780
235	20241017	150300	268134375	2970	2970	2970	2970	0
236	20241017	150200	268134375	2970	2970	2970	2970	0
237	20241017	150100	268134375	2970	2970	2970	2970	2354
238	20241017	150000	261142995	2970	2975	2975	2970	2537
239	20241017	145900	253597920	2975	2990	2990	2975	2606
240	20241017	145800	245834120	2990	2990	2990	2990	211
241	20241017	145700	245203230	3010	3010	3010	3010	0
242	20241017	145600	245203230	3010	3010	3010	3010	150
243	20241017	145500	244751730	2985	2985	2985	2985	0
244	20241017	145400	244751730	2985	2985	2985	2985	0
245	20241017	145300	244751730	2985	2985	2985	2985	248
246	20241017	145200	244011450	2985	2985	2985	2985	9549
247	20241017	145100	215507685	2985	2985	2985	2985	7
248	20241017	145000	215486790	2985	2985	2985	2985	0
249	20241017	144900	215486790	2985	2985	2985	2985	1
250	20241017	144800	215483805	2980	2980	2980	2980	0
251	20241017	144700	215483805	2980	2985	2985	2980	104
252	20241017	144600	215173385	2985	2985	2985	2980	220
253	20241017	144500	214516785	2980	2980	2985	2980	210
254	20241017	144400	213890495	2980	2985	2985	2980	736
255	20241017	144300	211696200	2985	2985	2985	2985	7
256	20241017	144200	211675305	2980	2980	2980	2980	372
257	20241017	144100	210566745	2985	2985	2985	2985	729
258	20241017	144000	208390680	2985	3020	3020	2985	6466
259	20241017	143900	189034420	3020	3020	3020	3020	100
260	20241017	143800	188732420	3015	3015	3015	3015	100
261	20241017	143700	188430920	3015	3015	3015	3015	0
262	20241017	143600	188430920	3015	3015	3015	3015	0
263	20241017	143500	188430920	3015	3015	3015	3015	6
264	20241017	143400	188412830	3005	3005	3005	3005	0
265	20241017	143300	188412830	3005	3005	3005	3005	0
266	20241017	143200	188412830	3005	3005	3005	3005	0
267	20241017	143100	188412830	3005	3005	3005	3005	0
268	20241017	143000	188412830	3005	3010	3010	3005	124
269	20241017	142900	188039675	3030	3030	3030	3030	0
270	20241017	142800	188039675	3030	3030	3030	3030	0
271	20241017	142700	188039675	3030	3030	3030	3030	6
272	20241017	142600	188021495	3010	3010	3010	3010	0
273	20241017	142500	188021495	3010	3010	3010	3010	0
274	20241017	142400	188021495	3010	3010	3010	3010	0
275	20241017	142300	188021495	3010	3010	3010	3010	0
276	20241017	142200	188021495	3010	3010	3010	3010	60
277	20241017	142100	187840895	3010	3010	3010	3010	0
278	20241017	142000	187840895	3010	3010	3010	3010	11
279	20241017	141900	187807785	3010	3010	3010	3010	6
280	20241017	141800	187789725	2990	2990	2990	2990	0
281	20241017	141700	187789725	2990	2990	2990	2990	0
282	20241017	141600	187789725	2990	2990	2990	2990	0
283	20241017	141500	187789725	2990	2990	2990	2990	0
284	20241017	141400	187789725	2990	2990	2990	2990	0
285	20241017	141300	187789725	2990	2995	2995	2990	290
286	20241017	141200	186922605	2995	3000	3000	2995	215
287	20241017	141100	186278180	3000	3035	3035	3000	9876
288	20241017	141000	156547145	3015	3015	3015	3015	100
289	20241017	140900	156245645	3015	3015	3015	3015	0
290	20241017	140800	156245645	3015	3015	3015	3015	20
291	20241017	140700	156185345	3015	3015	3015	3015	23
292	20241017	140600	156116000	3015	3015	3015	3015	0
293	20241017	140500	156116000	3015	3020	3020	3015	94
294	20241017	140400	155832200	3015	3015	3015	3015	0
295	20241017	140300	155832200	3015	3015	3015	3015	111
296	20241017	140200	155497535	3010	3010	3010	3010	40
297	20241017	140100	155377135	3000	3025	3025	3000	404
298	20241017	140000	154161690	3025	3040	3040	3000	5278
299	20241017	135900	138277905	3045	3045	3045	3045	0
300	20241017	135800	138277905	3045	3045	3045	3045	10
301	20241017	135700	138247455	3045	3040	3045	3040	80
302	20241017	135600	138004005	3040	3040	3040	3040	0
303	20241017	135500	138004005	3040	3040	3040	3040	103
304	20241017	135400	137690885	3040	3040	3040	3040	1
305	20241017	135300	137687845	3040	3040	3040	3040	162
306	20241017	135200	137195365	3040	3050	3050	3040	66
307	20241017	135100	136994405	3040	3040	3040	3040	44
308	20241017	135000	136860645	3050	3050	3050	3050	0
309	20241017	134900	136860645	3050	3050	3050	3050	0
310	20241017	134800	136860645	3050	3050	3050	3050	0
311	20241017	134700	136860645	3050	3050	3050	3050	106
312	20241017	134600	136537345	3045	3045	3045	3045	0
313	20241017	134500	136537345	3045	3045	3045	3045	20
314	20241017	134400	136476445	3040	3040	3040	3040	20
315	20241017	134300	136415645	3040	3040	3040	3040	8
316	20241017	134200	136391325	3050	3060	3060	3050	833
317	20241017	134100	133847960	3060	3060	3060	3060	6
318	20241017	134000	133829600	3070	3070	3070	3070	5
319	20241017	133900	133814250	3070	3070	3070	3070	6
320	20241017	133800	133795830	3055	3055	3055	3055	0
321	20241017	133700	133795830	3055	3055	3055	3055	0
322	20241017	133600	133795830	3055	3055	3055	3055	49
323	20241017	133500	133646135	3070	3070	3070	3070	0
324	20241017	133400	133646135	3070	3070	3070	3070	0
325	20241017	133300	133646135	3070	3070	3070	3070	0
326	20241017	133200	133646135	3070	3070	3070	3070	0
327	20241017	133100	133646135	3070	3070	3070	3070	8
328	20241017	133000	133621575	3070	3070	3070	3070	0
329	20241017	132900	133621575	3070	3070	3070	3070	0
330	20241017	132800	133621575	3070	3070	3070	3070	2
331	20241017	132700	133615435	3070	3070	3070	3070	0
332	20241017	132600	133615435	3070	3070	3070	3070	0
333	20241017	132500	133615435	3070	3070	3070	3070	2
334	20241017	132400	133609295	3070	3070	3070	3070	0
335	20241017	132300	133609295	3070	3070	3070	3070	6
336	20241017	132200	133590875	3060	3060	3060	3060	0
337	20241017	132100	133590875	3060	3060	3060	3060	348
338	20241017	132000	132525995	3060	3060	3060	3060	3000
339	20241017	131900	123345995	3055	3055	3055	3055	0
340	20241017	131800	123345995	3055	3050	3055	3050	1197
341	20241017	131700	119689660	3055	3050	3055	3020	5810
342	20241017	131600	102063710	3055	3055	3055	3055	69
343	20241017	131500	101852915	3055	3055	3055	3055	0
344	20241017	131400	101852915	3055	3055	3055	3055	0
345	20241017	131300	101852915	3055	3060	3060	3055	12
346	20241017	131200	101816225	3055	3055	3055	3055	0
347	20241017	131100	101816225	3055	3055	3055	3055	100
348	20241017	131000	101510725	3060	3060	3060	3060	0
349	20241017	130900	101510725	3060	3060	3060	3060	130
350	20241017	130800	101112925	3060	3060	3060	3060	2043
351	20241017	130700	94861345	3070	3070	3070	3070	0
352	20241017	130600	94861345	3070	3070	3070	3070	0
353	20241017	130500	94861345	3070	3070	3070	3070	0
354	20241017	130400	94861345	3070	3070	3070	3070	0
355	20241017	130300	94861345	3070	3065	3070	3065	26
356	20241017	130200	94781625	3070	3070	3070	3070	0
357	20241017	130100	94781625	3070	3070	3070	3070	0
358	20241017	130000	94781625	3070	3070	3070	3070	1120
359	20241017	125900	91343225	3070	3070	3070	3070	10
360	20241017	125800	91312525	3075	3075	3075	3075	0
361	20241017	125700	91312525	3075	3075	3075	3075	0
362	20241017	125600	91312525	3075	3075	3075	3075	0
363	20241017	125500	91312525	3075	3075	3075	3075	6
364	20241017	125400	91294075	3050	3050	3050	3050	0
365	20241017	125300	91294075	3050	3050	3050	3050	0
366	20241017	125200	91294075	3050	3050	3050	3050	0
367	20241017	125100	91294075	3050	3055	3055	3050	100
368	20241017	125000	90988855	3050	3050	3050	3050	0
369	20241017	124900	90988855	3050	3050	3050	3050	0
370	20241017	124800	90988855	3050	3050	3050	3050	0
371	20241017	124700	90988855	3050	3080	3080	3050	73
372	20241017	124600	90766020	3050	3050	3050	3050	0
373	20241017	124500	90766020	3050	3050	3050	3050	0
374	20241017	124400	90766020	3050	3050	3050	3050	0
375	20241017	124300	90766020	3050	3050	3050	3050	0
376	20241017	124200	90766020	3050	3050	3050	3050	0
377	20241017	124100	90766020	3050	3050	3050	3050	213
378	20241017	124000	90116370	3050	3075	3075	3050	1787
379	20241017	123900	84659750	3075	3075	3075	3075	0
380	20241017	123800	84659750	3075	3075	3075	3075	0
381	20241017	123700	84659750	3075	3080	3080	3075	94
382	20241017	123600	84370480	3080	3080	3080	3080	15
383	20241017	123500	84324280	3080	3080	3080	3080	4
384	20241017	123400	84311960	3080	3080	3080	3080	1
385	20241017	123300	84308880	3080	3080	3080	3080	20
386	20241017	123200	84247280	3075	3075	3075	3075	0
387	20241017	123100	84247280	3075	3080	3080	3075	124
388	20241017	123000	83865530	3075	3075	3075	3075	100
389	20241017	122900	83558030	3075	3075	3075	3075	50
390	20241017	122800	83404280	3075	3075	3075	3075	0
391	20241017	122700	83404280	3075	3075	3075	3075	0
392	20241017	122600	83404280	3075	3075	3075	3075	8
393	20241017	122500	83379680	3075	3075	3075	3075	0
394	20241017	122400	83379680	3075	3075	3075	3075	0
395	20241017	122300	83379680	3075	3065	3075	3065	95
396	20241017	122200	83088445	3065	3065	3065	3065	1
397	20241017	122100	83085380	3065	3065	3065	3065	0
398	20241017	122000	83085380	3065	3065	3065	3065	40
399	20241017	121900	82962780	3065	3065	3065	3065	1
400	20241017	121800	82959715	3070	3070	3070	3070	0
401	20241017	121700	82959715	3070	3070	3070	3070	7
402	20241017	121600	82938225	3070	3070	3070	3070	0
403	20241017	121500	82938225	3070	3075	3080	3050	3403
404	20241017	121400	72521320	3095	3095	3095	3095	6
405	20241017	121300	72502750	3075	3075	3075	3075	0
406	20241017	121200	72502750	3075	3075	3075	3075	0
407	20241017	121100	72502750	3075	3075	3075	3075	0
408	20241017	121000	72502750	3075	3075	3075	3075	0
409	20241017	120900	72502750	3075	3075	3075	3075	0
410	20241017	120800	72502750	3075	3075	3075	3075	0
411	20241017	120700	72502750	3075	3075	3075	3075	0
412	20241017	120600	72502750	3075	3075	3075	3075	1
413	20241017	120500	72499675	3090	3090	3090	3090	0
414	20241017	120400	72499675	3090	3090	3090	3090	5
415	20241017	120300	72484225	3070	3070	3070	3070	0
416	20241017	120200	72484225	3070	3095	3095	3070	8027
417	20241017	120100	47773110	3110	3110	3110	3110	0
418	20241017	120000	47773110	3110	3110	3110	3110	0
419	20241017	115900	47773110	3110	3110	3110	3110	0
420	20241017	115800	47773110	3110	3110	3110	3110	0
421	20241017	115700	47773110	3110	3110	3110	3110	0
422	20241017	115600	47773110	3110	3110	3110	3110	0
423	20241017	115500	47773110	3110	3110	3110	3110	0
424	20241017	115400	47773110	3110	3110	3110	3110	6
425	20241017	115300	47754450	3115	3115	3115	3115	0
426	20241017	115200	47754450	3115	3115	3115	3115	0
427	20241017	115100	47754450	3115	3115	3115	3115	0
428	20241017	115000	47754450	3115	3115	3115	3115	0
429	20241017	114900	47754450	3115	3115	3115	3115	30
430	20241017	114800	47661000	3090	3095	3095	3090	1300
431	20241017	114700	43641430	3105	3105	3105	3105	0
432	20241017	114600	43641430	3105	3105	3105	3105	0
433	20241017	114500	43641430	3105	3105	3105	3105	0
434	20241017	114400	43641430	3105	3105	3105	3105	73
435	20241017	114300	43414765	3095	3095	3095	3095	32
436	20241017	114200	43315725	3090	3115	3115	3090	2976
437	20241017	114100	34083750	3115	3120	3120	3115	528
438	20241017	114000	32438010	3120	3120	3120	3120	0
439	20241017	113900	32438010	3120	3120	3120	3120	296
440	20241017	113800	31514490	3120	3120	3120	3120	0
441	20241017	113700	31514490	3120	3120	3120	3120	0
442	20241017	113600	31514490	3120	3120	3120	3120	0
443	20241017	113500	31514490	3120	3120	3120	3120	0
444	20241017	113400	31514490	3120	3120	3120	3120	6
445	20241017	113300	31495770	3115	3115	3115	3115	0
446	20241017	113200	31495770	3115	3120	3120	3115	67
447	20241017	113100	31286815	3115	3115	3115	3115	0
448	20241017	113000	31286815	3115	3120	3120	3115	11
449	20241017	112900	31252500	3115	3115	3115	3115	0
450	20241017	112800	31252500	3115	3115	3115	3115	0
451	20241017	112700	31252500	3115	3115	3115	3115	0
452	20241017	112600	31252500	3115	3115	3115	3115	0
453	20241017	112500	31252500	3115	3115	3115	3115	1
454	20241017	112400	31249385	3120	3120	3120	3120	106
455	20241017	112300	30918665	3120	3120	3120	3120	0
456	20241017	112200	30918665	3120	3120	3120	3120	9
457	20241017	112100	30890585	3120	3120	3120	3120	50
458	20241017	112000	30734585	3120	3120	3120	3120	5
459	20241017	111900	30718985	3115	3115	3115	3115	148
460	20241017	111800	30257965	3115	3115	3115	3115	0
461	20241017	111700	30257965	3115	3115	3115	3115	0
462	20241017	111600	30257965	3115	3115	3115	3115	1
463	20241017	111500	30254850	3115	3120	3120	3115	162
464	20241017	111400	29749495	3135	3135	3135	3135	6
465	20241017	111300	29730685	3120	3120	3120	3120	0
466	20241017	111200	29730685	3120	3120	3120	3120	0
467	20241017	111100	29730685	3120	3135	3135	3120	54
468	20241017	111000	29561455	3135	3135	3135	3135	0
469	20241017	110900	29561455	3135	3135	3135	3135	0
470	20241017	110800	29561455	3135	3135	3135	3135	0
471	20241017	110700	29561455	3135	3135	3135	3135	0
472	20241017	110600	29561455	3135	3135	3135	3135	0
473	20241017	110500	29561455	3135	3135	3135	3135	0
474	20241017	110400	29561455	3135	3135	3135	3135	6
475	20241017	110300	29542645	3120	3120	3120	3120	0
476	20241017	110200	29542645	3120	3120	3120	3120	0
477	20241017	110100	29542645	3120	3135	3135	3120	11
478	20241017	110000	29508175	3135	3135	3135	3135	0
479	20241017	105900	29508175	3135	3135	3135	3135	0
480	20241017	105800	29508175	3135	3135	3135	3135	0
481	20241017	105700	29508175	3135	3135	3135	3135	0
482	20241017	105600	29508175	3135	3135	3135	3135	0
483	20241017	105500	29508175	3135	3135	3135	3135	0
484	20241017	105400	29508175	3135	3135	3135	3135	6
485	20241017	105300	29489365	3130	3130	3130	3130	0
486	20241017	105200	29489365	3130	3130	3130	3130	0
487	20241017	105100	29489365	3130	3130	3130	3130	0
488	20241017	105000	29489365	3130	3130	3130	3130	0
489	20241017	104900	29489365	3130	3130	3130	3130	0
490	20241017	104800	29489365	3130	3130	3130	3130	0
491	20241017	104700	29489365	3130	3130	3130	3130	0
492	20241017	104600	29489365	3130	3130	3130	3130	0
493	20241017	104500	29489365	3130	3130	3130	3130	0
494	20241017	104400	29489365	3130	3130	3130	3130	3
495	20241017	104300	29479975	3115	3115	3115	3115	0
496	20241017	104200	29479975	3115	3115	3115	3115	0
497	20241017	104100	29479975	3115	3115	3115	3115	0
498	20241017	104000	29479975	3115	3115	3115	3115	0
499	20241017	103900	29479975	3115	3115	3115	3115	5
500	20241017	103800	29464400	3135	3135	3135	3135	0
501	20241017	103700	29464400	3135	3135	3135	3135	0
502	20241017	103600	29464400	3135	3135	3135	3135	0
503	20241017	103500	29464400	3135	3135	3135	3135	0
504	20241017	103400	29464400	3135	3135	3135	3135	6
505	20241017	103300	29445590	3115	3115	3115	3115	0
506	20241017	103200	29445590	3115	3115	3115	3115	0
507	20241017	103100	29445590	3115	3115	3115	3115	44
508	20241017	103000	29308530	3135	3135	3135	3135	0
509	20241017	102900	29308530	3135	3135	3135	3135	0
510	20241017	102800	29308530	3135	3135	3135	3135	0
511	20241017	102700	29308530	3135	3135	3135	3135	0
512	20241017	102600	29308530	3135	3135	3135	3135	0
513	20241017	102500	29308530	3135	3135	3135	3135	0
514	20241017	102400	29308530	3135	3135	3135	3135	6
515	20241017	102300	29289720	3110	3125	3125	3110	2801
516	20241017	102200	20558100	3145	3145	3145	3145	0
517	20241017	102100	20558100	3145	3145	3145	3145	0
518	20241017	102000	20558100	3145	3145	3145	3145	1
519	20241017	101900	20554955	3145	3145	3145	3145	2
520	20241017	101800	20548665	3145	3145	3145	3145	0
521	20241017	101700	20548665	3145	3145	3145	3145	3
522	20241017	101600	20539230	3145	3145	3145	3145	0
523	20241017	101500	20539230	3145	3145	3145	3145	0
524	20241017	101400	20539230	3145	3145	3145	3145	6
525	20241017	101300	20520360	3145	3145	3145	3145	0
526	20241017	101200	20520360	3145	3145	3145	3145	0
527	20241017	101100	20520360	3145	3145	3145	3145	0
528	20241017	101000	20520360	3145	3145	3145	3145	50
529	20241017	100900	20363110	3145	3145	3145	3145	54
530	20241017	100800	20193280	3145	3145	3145	3145	0
531	20241017	100700	20193280	3145	3145	3145	3145	0
532	20241017	100600	20193280	3145	3145	3145	3145	1
533	20241017	100500	20190135	3145	3145	3145	3145	0
534	20241017	100400	20190135	3145	3145	3145	3145	11
535	20241017	100300	20155540	3145	3145	3145	3145	1
536	20241017	100200	20152395	3145	3145	3145	3145	1
537	20241017	100100	20149250	3125	3125	3125	3125	0
538	20241017	100000	20149250	3125	3125	3125	3125	219
539	20241017	095900	19464875	3125	3130	3130	3125	300
540	20241017	095800	18527140	3145	3145	3145	3145	0
541	20241017	095700	18527140	3145	3145	3145	3145	30
542	20241017	095600	18432790	3135	3135	3135	3135	0
543	20241017	095500	18432790	3135	3135	3135	3135	30
544	20241017	095400	18338740	3135	3135	3135	3135	6
545	20241017	095300	18319930	3130	3130	3130	3130	0
546	20241017	095200	18319930	3130	3130	3130	3130	0
547	20241017	095100	18319930	3130	3130	3130	3130	0
548	20241017	095000	18319930	3130	3130	3130	3130	0
549	20241017	094900	18319930	3130	3130	3130	3130	0
550	20241017	094800	18319930	3130	3130	3130	3130	1
551	20241017	094700	18316800	3130	3130	3130	3130	0
552	20241017	094600	18316800	3130	3130	3130	3130	0
553	20241017	094500	18316800	3130	3130	3130	3130	3
554	20241017	094400	18307410	3135	3135	3135	3135	6
555	20241017	094300	18288600	3115	3115	3115	3115	0
556	20241017	094200	18288600	3115	3130	3130	3115	1500
557	20241017	094100	13609305	3150	3140	3150	3125	1016
558	20241017	094000	10427160	3140	3140	3140	3140	0
559	20241017	093900	10427160	3140	3140	3140	3140	0
560	20241017	093800	10427160	3140	3140	3140	3140	0
561	20241017	093700	10427160	3140	3140	3140	3140	3
562	20241017	093600	10417740	3155	3155	3155	3155	0
563	20241017	093500	10417740	3155	3155	3155	3155	0
564	20241017	093400	10417740	3155	3150	3155	3150	8
565	20241017	093300	10392510	3155	3155	3155	3155	1
566	20241017	093200	10389355	3155	3155	3155	3155	0
567	20241017	093100	10389355	3155	3155	3155	3155	1
568	20241017	093000	10386200	3130	3130	3130	3130	0
569	20241017	092900	10386200	3130	3155	3155	3130	27
570	20241017	092800	10301545	3155	3155	3155	3155	0
571	20241017	092700	10301545	3155	3155	3155	3155	0
572	20241017	092600	10301545	3155	3160	3160	3155	7
573	20241017	092500	10279455	3155	3155	3155	3155	27
574	20241017	092400	10194270	3150	3150	3150	3150	56
575	20241017	092300	10017870	3145	3145	3145	3145	20
576	20241017	092200	9954970	3150	3150	3150	3150	0
577	20241017	092100	9954970	3150	3150	3150	3150	0
578	20241017	092000	9954970	3150	3150	3150	3150	102
579	20241017	091900	9633670	3150	3150	3150	3150	0
580	20241017	091800	9633670	3150	3150	3150	3150	0
581	20241017	091700	9633670	3150	3150	3150	3150	0
582	20241017	091600	9633670	3150	3150	3150	3150	0
583	20241017	091500	9633670	3150	3150	3150	3150	1000
584	20241017	091400	6483670	3160	3160	3160	3160	0
585	20241017	091300	6483670	3160	3125	3160	3125	27
586	20241017	091200	6399085	3165	3165	3165	3165	0
587	20241017	091100	6399085	3165	3165	3165	3165	1
588	20241017	091000	6395920	3125	3135	3135	3125	531
589	20241017	090900	4735890	3170	3170	3170	3170	0
590	20241017	090800	4735890	3170	3170	3170	3170	10
591	20241017	090700	4704190	3170	3170	3170	3170	1
592	20241017	090600	4701020	3125	3125	3125	3125	60
593	20241017	090500	4513520	3125	3125	3125	3125	0
594	20241017	090400	4513520	3125	3125	3125	3125	297
595	20241017	090300	3585395	3190	3190	3190	3125	5
596	20241017	090200	3569510	3125	3150	3150	3080	1141
597	20241017	090100	3195	3195	3195	3195	3195	1
598	20241017	090000	0	3165	3165	3165	3165	0