KissMeData/061040/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194400	128317620	3010	3010	3010	3010	3893
3	20241030	194300	128317620	3010	3010	3010	3010	0
4	20241030	194200	128317620	3010	3010	3010	3010	0
5	20241030	194100	128317620	3010	3010	3010	3010	0
6	20241030	194000	128317620	3010	3010	3010	3010	0
7	20241030	193900	128317620	3010	3010	3010	3010	0
8	20241030	193800	128317620	3010	3010	3010	3010	0
9	20241030	193700	128317620	3010	3010	3010	3010	0
10	20241030	193600	128317620	3010	3010	3010	3010	0
11	20241030	193500	128317620	3010	3010	3010	3010	0
12	20241030	193400	128317620	3010	3010	3010	3010	0
13	20241030	193300	128317620	3010	3010	3010	3010	0
14	20241030	193200	128317620	3010	3010	3010	3010	0
15	20241030	193100	128317620	3010	3010	3010	3010	0
16	20241030	193000	128317620	3010	3010	3010	3010	0
17	20241030	192900	128317620	3010	3010	3010	3010	0
18	20241030	192800	128317620	3010	3010	3010	3010	0
19	20241030	192700	128317620	3010	3010	3010	3010	0
20	20241030	192600	128317620	3010	3010	3010	3010	0
21	20241030	192500	128317620	3010	3010	3010	3010	0
22	20241030	192400	128317620	3010	3010	3010	3010	0
23	20241030	192300	128317620	3010	3010	3010	3010	0
24	20241030	192200	128317620	3010	3010	3010	3010	0
25	20241030	192100	128317620	3010	3010	3010	3010	0
26	20241030	192000	128317620	3010	3010	3010	3010	0
27	20241030	191900	128317620	3010	3010	3010	3010	0
28	20241030	191800	128317620	3010	3010	3010	3010	0
29	20241030	191700	128317620	3010	3010	3010	3010	0
30	20241030	191600	128317620	3010	3010	3010	3010	0
31	20241030	191500	128317620	3010	3010	3010	3010	0
32	20241030	191400	128317620	3010	3010	3010	3010	3893
33	20241030	191300	128317620	3010	3010	3010	3010	0
34	20241030	191200	128317620	3010	3010	3010	3010	0
35	20241030	191100	128317620	3010	3010	3010	3010	0
36	20241030	191000	128317620	3010	3010	3010	3010	0
37	20241030	190900	128317620	3010	3010	3010	3010	0
38	20241030	190800	128317620	3010	3010	3010	3010	0
39	20241030	190700	128317620	3010	3010	3010	3010	0
40	20241030	190600	128317620	3010	3010	3010	3010	0
41	20241030	190500	128317620	3010	3010	3010	3010	0
42	20241030	190400	128317620	3010	3010	3010	3010	0
43	20241030	190300	128317620	3010	3010	3010	3010	0
44	20241030	190200	128317620	3010	3010	3010	3010	0
45	20241030	190100	128317620	3010	3010	3010	3010	0
46	20241030	190000	128317620	3010	3010	3010	3010	0
47	20241030	185900	128317620	3010	3010	3010	3010	0
48	20241030	185800	128317620	3010	3010	3010	3010	0
49	20241030	185700	128317620	3010	3010	3010	3010	0
50	20241030	185600	128317620	3010	3010	3010	3010	0
51	20241030	185500	128317620	3010	3010	3010	3010	0
52	20241030	185400	128317620	3010	3010	3010	3010	0
53	20241030	185300	128317620	3010	3010	3010	3010	0
54	20241030	185200	128317620	3010	3010	3010	3010	0
55	20241030	185100	128317620	3010	3010	3010	3010	0
56	20241030	185000	128317620	3010	3010	3010	3010	0
57	20241030	184900	128317620	3010	3010	3010	3010	0
58	20241030	184800	128317620	3010	3010	3010	3010	0
59	20241030	184700	128317620	3010	3010	3010	3010	0
60	20241030	184600	128317620	3010	3010	3010	3010	0
61	20241030	184500	128317620	3010	3010	3010	3010	0
62	20241030	184400	128317620	3010	3010	3010	3010	3893
63	20241030	184300	128317620	3010	3010	3010	3010	0
64	20241030	184200	128317620	3010	3010	3010	3010	0
65	20241030	184100	128317620	3010	3010	3010	3010	0
66	20241030	184000	128317620	3010	3010	3010	3010	0
67	20241030	183900	128317620	3010	3010	3010	3010	0
68	20241030	183800	128317620	3010	3010	3010	3010	0
69	20241030	183700	128317620	3010	3010	3010	3010	0
70	20241030	183600	128317620	3010	3010	3010	3010	0
71	20241030	183500	128317620	3010	3010	3010	3010	0
72	20241030	183400	128317620	3010	3010	3010	3010	0
73	20241030	183300	128317620	3010	3010	3010	3010	0
74	20241030	183200	128317620	3010	3010	3010	3010	0
75	20241030	183100	128317620	3010	3010	3010	3010	0
76	20241030	183000	128317620	3010	3010	3010	3010	0
77	20241030	182900	128317620	3010	3010	3010	3010	0
78	20241030	182800	128317620	3010	3010	3010	3010	0
79	20241030	182700	128317620	3010	3010	3010	3010	0
80	20241030	182600	128317620	3010	3010	3010	3010	0
81	20241030	182500	128317620	3010	3010	3010	3010	0
82	20241030	182400	128317620	3010	3010	3010	3010	0
83	20241030	182300	128317620	3010	3010	3010	3010	0
84	20241030	182200	128317620	3010	3010	3010	3010	0
85	20241030	182100	128317620	3010	3010	3010	3010	0
86	20241030	182000	128317620	3010	3010	3010	3010	0
87	20241030	181900	128317620	3010	3010	3010	3010	0
88	20241030	181800	128317620	3010	3010	3010	3010	0
89	20241030	181700	128317620	3010	3010	3010	3010	0
90	20241030	181600	128317620	3010	3010	3010	3010	0
91	20241030	181500	128317620	3010	3010	3010	3010	0
92	20241030	181400	128317620	3010	3010	3010	3010	3893
93	20241030	181300	128317620	3010	3010	3010	3010	0
94	20241030	181200	128317620	3010	3010	3010	3010	0
95	20241030	181100	128317620	3010	3010	3010	3010	0
96	20241030	181000	128317620	3010	3010	3010	3010	0
97	20241030	180900	128317620	3010	3010	3010	3010	0
98	20241030	180800	128317620	3010	3010	3010	3010	0
99	20241030	180700	128317620	3010	3010	3010	3010	0
100	20241030	180600	128317620	3010	3010	3010	3010	0
101	20241030	180500	128317620	3010	3010	3010	3010	0
102	20241030	180400	128317620	3010	3010	3010	3010	0
103	20241030	180300	128317620	3010	3010	3010	3010	0
104	20241030	180200	128317620	3010	3010	3010	3010	0
105	20241030	180100	128317620	3010	3010	3010	3010	0
106	20241030	180000	128317620	3010	3010	3010	3010	0
107	20241030	175900	128317620	3010	3010	3010	3010	0
108	20241030	175800	128317620	3010	3010	3010	3010	0
109	20241030	175700	128317620	3010	3010	3010	3010	0
110	20241030	175600	128317620	3010	3010	3010	3010	0
111	20241030	175500	128317620	3010	3010	3010	3010	0
112	20241030	175400	128317620	3010	3010	3010	3010	0
113	20241030	175300	128317620	3010	3010	3010	3010	0
114	20241030	175200	128317620	3010	3010	3010	3010	0
115	20241030	175100	128317620	3010	3010	3010	3010	0
116	20241030	175000	128317620	3010	3010	3010	3010	0
117	20241030	174900	128317620	3010	3010	3010	3010	0
118	20241030	174800	128317620	3010	3010	3010	3010	0
119	20241030	174700	128317620	3010	3010	3010	3010	0
120	20241030	174600	128317620	3010	3010	3010	3010	0
121	20241030	174500	128317620	3010	3010	3010	3010	0
122	20241030	174400	128317620	3010	3010	3010	3010	3893
123	20241030	174300	128317620	3010	3010	3010	3010	0
124	20241030	174200	128317620	3010	3010	3010	3010	0
125	20241030	174100	128317620	3010	3010	3010	3010	0
126	20241030	174000	128317620	3010	3010	3010	3010	0
127	20241030	173900	128317620	3010	3010	3010	3010	0
128	20241030	173800	128317620	3010	3010	3010	3010	0
129	20241030	173700	128317620	3010	3010	3010	3010	0
130	20241030	173600	128317620	3010	3010	3010	3010	0
131	20241030	173500	128317620	3010	3010	3010	3010	0
132	20241030	173400	128317620	3010	3010	3010	3010	0
133	20241030	173300	128317620	3010	3010	3010	3010	0
134	20241030	173200	128317620	3010	3010	3010	3010	0
135	20241030	173100	128317620	3010	3010	3010	3010	0
136	20241030	173000	128317620	3010	3010	3010	3010	0
137	20241030	172900	128317620	3010	3010	3010	3010	0
138	20241030	172800	128317620	3010	3010	3010	3010	0
139	20241030	172700	128317620	3010	3010	3010	3010	0
140	20241030	172600	128317620	3010	3010	3010	3010	0
141	20241030	172500	128317620	3010	3010	3010	3010	0
142	20241030	172400	128317620	3010	3010	3010	3010	0
143	20241030	172300	128317620	3010	3010	3010	3010	0
144	20241030	172200	128317620	3010	3010	3010	3010	0
145	20241030	172100	128317620	3010	3010	3010	3010	0
146	20241030	172000	128317620	3010	3010	3010	3010	0
147	20241030	171900	128317620	3010	3010	3010	3010	0
148	20241030	171800	128317620	3010	3010	3010	3010	0
149	20241030	171700	128317620	3010	3010	3010	3010	0
150	20241030	171600	128317620	3010	3010	3010	3010	0
151	20241030	171500	128317620	3010	3010	3010	3010	0
152	20241030	171400	128317620	3010	3010	3010	3010	3893
153	20241030	171300	128317620	3010	3010	3010	3010	0
154	20241030	171200	128317620	3010	3010	3010	3010	0
155	20241030	171100	128317620	3010	3010	3010	3010	0
156	20241030	171000	128317620	3010	3010	3010	3010	0
157	20241030	170900	128317620	3010	3010	3010	3010	0
158	20241030	170800	128317620	3010	3010	3010	3010	0
159	20241030	170700	128317620	3010	3010	3010	3010	0
160	20241030	170600	128317620	3010	3010	3010	3010	0
161	20241030	170500	128317620	3010	3010	3010	3010	0
162	20241030	170400	128317620	3010	3010	3010	3010	0
163	20241030	170300	128317620	3010	3010	3010	3010	0
164	20241030	170200	128317620	3010	3010	3010	3010	0
165	20241030	170100	128317620	3010	3010	3010	3010	0
166	20241030	170000	128317620	3010	3010	3010	3010	0
167	20241030	165900	128317620	3010	3010	3010	3010	0
168	20241030	165800	128317620	3010	3010	3010	3010	0
169	20241030	165700	128317620	3010	3010	3010	3010	0
170	20241030	165600	128317620	3010	3010	3010	3010	0
171	20241030	165500	128317620	3010	3010	3010	3010	0
172	20241030	165400	128317620	3010	3010	3010	3010	0
173	20241030	165300	128317620	3010	3010	3010	3010	0
174	20241030	165200	128317620	3010	3010	3010	3010	0
175	20241030	165100	128317620	3010	3010	3010	3010	0
176	20241030	165000	128317620	3010	3010	3010	3010	0
177	20241030	164900	128317620	3010	3010	3010	3010	0
178	20241030	164800	128317620	3010	3010	3010	3010	0
179	20241030	164700	128317620	3010	3010	3010	3010	0
180	20241030	164600	128317620	3010	3010	3010	3010	0
181	20241030	164500	128317620	3010	3010	3010	3010	0
182	20241030	164400	128317620	3010	3010	3010	3010	3893
183	20241030	164300	128317620	3010	3010	3010	3010	0
184	20241030	164200	128317620	3010	3010	3010	3010	0
185	20241030	164100	128317620	3010	3010	3010	3010	0
186	20241030	164000	128317620	3010	3010	3010	3010	0
187	20241030	163900	128317620	3010	3010	3010	3010	0
188	20241030	163800	128317620	3010	3010	3010	3010	0
189	20241030	163700	128317620	3010	3010	3010	3010	0
190	20241030	163600	128317620	3010	3010	3010	3010	0
191	20241030	163500	128317620	3010	3010	3010	3010	0
192	20241030	163400	128317620	3010	3010	3010	3010	0
193	20241030	163300	128317620	3010	3010	3010	3010	0
194	20241030	163200	128317620	3010	3010	3010	3010	0
195	20241030	163100	128317620	3010	3010	3010	3010	0
196	20241030	163000	128317620	3010	3010	3010	3010	0
197	20241030	162900	128317620	3010	3010	3010	3010	0
198	20241030	162800	128317620	3010	3010	3010	3010	0
199	20241030	162700	128317620	3010	3010	3010	3010	0
200	20241030	162600	128317620	3010	3010	3010	3010	0
201	20241030	162500	128317620	3010	3010	3010	3010	0
202	20241030	162400	128317620	3010	3010	3010	3010	0
203	20241030	162300	128317620	3010	3010	3010	3010	0
204	20241030	162200	128317620	3010	3010	3010	3010	0
205	20241030	162100	128317620	3010	3010	3010	3010	0
206	20241030	162000	128317620	3010	3010	3010	3010	0
207	20241030	161900	128317620	3010	3010	3010	3010	0
208	20241030	161800	128317620	3010	3010	3010	3010	0
209	20241030	161700	128317620	3010	3010	3010	3010	0
210	20241030	161600	128317620	3010	3010	3010	3010	0
211	20241030	161500	128317620	3010	3010	3010	3010	0
212	20241030	161400	128317620	3010	3010	3010	3010	3893
213	20241030	161300	128317620	3010	3010	3010	3010	0
214	20241030	161200	128317620	3010	3010	3010	3010	0
215	20241030	161100	128317620	3010	3010	3010	3010	0
216	20241030	161000	128317620	3010	3010	3010	3010	0
217	20241030	160900	128317620	3010	3010	3010	3010	0
218	20241030	160800	128317620	3010	3010	3010	3010	0
219	20241030	160700	128317620	3010	3010	3010	3010	0
220	20241030	160600	128317620	3010	3010	3010	3010	0
221	20241030	160500	128317620	3010	3010	3010	3010	0
222	20241030	160400	128317620	3010	3010	3010	3010	0
223	20241030	160300	128317620	3010	3010	3010	3010	0
224	20241030	160200	128317620	3010	3010	3010	3010	0
225	20241030	160100	128317620	3010	3010	3010	3010	0
226	20241030	160000	128317620	3010	3010	3010	3010	0
227	20241030	155900	128317620	3010	3010	3010	3010	0
228	20241030	155800	128317620	3010	3010	3010	3010	0
229	20241030	155700	128317620	3010	3010	3010	3010	0
230	20241030	155600	128317620	3010	3010	3010	3010	0
231	20241030	155500	128317620	3010	3010	3010	3010	0
232	20241030	155400	128317620	3010	3010	3010	3010	0
233	20241030	155300	128317620	3010	3010	3010	3010	0
234	20241030	155200	128317620	3010	3010	3010	3010	0
235	20241030	155100	128317620	3010	3010	3010	3010	0
236	20241030	155000	128317620	3010	3010	3010	3010	0
237	20241030	154900	128317620	3010	3010	3010	3010	0
238	20241030	154800	128317620	3010	3010	3010	3010	0
239	20241030	154700	128317620	3010	3010	3010	3010	0
240	20241030	154600	128317620	3010	3010	3010	3010	0
241	20241030	154500	128317620	3010	3010	3010	3010	0
242	20241030	154400	128317620	3010	3010	3010	3010	3893
243	20241030	154300	128317620	3010	3010	3010	3010	0
244	20241030	154200	128317620	3010	3010	3010	3010	0
245	20241030	154100	128317620	3010	3010	3010	3010	0
246	20241030	154000	128317620	3010	3010	3010	3010	0
247	20241030	153900	128317620	3010	3010	3010	3010	0
248	20241030	153800	128317620	3010	3010	3010	3010	0
249	20241030	153700	128317620	3010	3010	3010	3010	0
250	20241030	153600	128317620	3010	3010	3010	3010	0
251	20241030	153500	128317620	3010	3010	3010	3010	0
252	20241030	153400	128317620	3010	3010	3010	3010	0
253	20241030	153300	128317620	3010	3010	3010	3010	0
254	20241030	153200	128317620	3010	3010	3010	3010	0
255	20241030	153100	128317620	3010	3010	3010	3010	0
256	20241030	153000	128317620	3010	3010	3010	3010	3893
257	20241030	152900	116599690	3005	3005	3005	3005	0
258	20241030	152800	116599690	3005	3005	3005	3005	0
259	20241030	152700	116599690	3005	3005	3005	3005	0
260	20241030	152600	116599690	3005	3005	3005	3005	0
261	20241030	152500	116599690	3005	3005	3005	3005	0
262	20241030	152400	116599690	3005	3005	3005	3005	0
263	20241030	152300	116599690	3005	3005	3005	3005	0
264	20241030	152200	116599690	3005	3005	3005	3005	0
265	20241030	152100	116599690	3005	3005	3005	3005	0
266	20241030	152000	116599690	3005	3005	3005	3005	0
267	20241030	151900	116599690	3005	3005	3005	3005	49
268	20241030	151800	116452445	3005	3005	3005	3005	17
269	20241030	151700	116401360	3000	3000	3000	3000	1
270	20241030	151600	116398360	3000	2995	3000	2995	3721
271	20241030	151500	105240725	2995	2995	2995	2995	0
272	20241030	151400	105240725	2995	2995	2995	2995	200
273	20241030	151300	104641725	3000	3000	3000	3000	46
274	20241030	151200	104503725	3000	3000	3000	3000	87
275	20241030	151100	104242725	3000	3000	3000	3000	75
276	20241030	151000	104017725	3000	3000	3000	3000	0
277	20241030	150900	104017725	3000	3000	3000	3000	53
278	20241030	150800	103858725	3000	3000	3000	3000	0
279	20241030	150700	103858725	3000	3000	3000	3000	20
280	20241030	150600	103798725	3000	3000	3000	3000	22
281	20241030	150500	103732725	3000	3000	3000	3000	55
282	20241030	150400	103567725	3000	3000	3000	3000	32
283	20241030	150300	103471725	3000	3000	3000	3000	0
284	20241030	150200	103471725	3000	3000	3000	3000	17
285	20241030	150100	103420725	3000	3000	3000	3000	0
286	20241030	150000	103420725	3000	3000	3000	3000	6
287	20241030	145900	103402725	2995	2995	2995	2995	0
288	20241030	145800	103402725	2995	2995	2995	2995	8
289	20241030	145700	103378765	3000	3000	3000	3000	510
290	20241030	145600	101848765	3000	3000	3000	3000	0
291	20241030	145500	101848765	3000	3000	3000	3000	0
292	20241030	145400	101848765	3000	3000	3000	3000	0
293	20241030	145300	101848765	3000	3000	3000	3000	0
294	20241030	145200	101848765	3000	3000	3000	3000	0
295	20241030	145100	101848765	3000	3000	3000	3000	0
296	20241030	145000	101848765	3000	3000	3000	3000	0
297	20241030	144900	101848765	3000	3000	3000	3000	100
298	20241030	144800	101548765	3000	3000	3000	3000	34
299	20241030	144700	101446765	3000	3000	3000	3000	24
300	20241030	144600	101374765	3000	3000	3000	3000	0
301	20241030	144500	101374765	3000	3000	3000	3000	0
302	20241030	144400	101374765	3000	3000	3000	3000	4
303	20241030	144300	101362765	3000	3000	3000	3000	0
304	20241030	144200	101362765	3000	3000	3000	3000	2000
305	20241030	144100	95362765	3000	3000	3000	3000	0
306	20241030	144000	95362765	3000	3000	3000	3000	0
307	20241030	143900	95362765	3000	3000	3000	3000	2
308	20241030	143800	95356765	2990	2990	2990	2990	1
309	20241030	143700	95353775	2990	2990	2990	2990	2
310	20241030	143600	95347795	3000	3000	3000	3000	6
311	20241030	143500	95329795	3000	3000	3000	3000	83
312	20241030	143400	95080795	3000	3000	3000	3000	0
313	20241030	143300	95080795	3000	3000	3000	3000	500
314	20241030	143200	93580795	3000	3000	3000	3000	0
315	20241030	143100	93580795	3000	3000	3000	3000	0
316	20241030	143000	93580795	3000	3000	3000	3000	0
317	20241030	142900	93580795	3000	3000	3000	3000	10
318	20241030	142800	93550795	3000	3000	3000	3000	0
319	20241030	142700	93550795	3000	3000	3000	3000	0
320	20241030	142600	93550795	3000	3000	3000	3000	0
321	20241030	142500	93550795	3000	3000	3000	3000	0
322	20241030	142400	93550795	3000	3000	3000	3000	0
323	20241030	142300	93550795	3000	3000	3000	3000	0
324	20241030	142200	93550795	3000	3000	3000	3000	0
325	20241030	142100	93550795	3000	3000	3000	3000	0
326	20241030	142000	93550795	3000	3000	3000	3000	2300
327	20241030	141900	86650795	3000	3000	3000	3000	0
328	20241030	141800	86650795	3000	3000	3000	3000	1
329	20241030	141700	86647795	3000	3000	3000	3000	0
330	20241030	141600	86647795	3000	3000	3000	3000	0
331	20241030	141500	86647795	3000	3000	3000	3000	8
332	20241030	141400	86623795	3000	3000	3000	3000	0
333	20241030	141300	86623795	3000	3000	3000	3000	0
334	20241030	141200	86623795	3000	3000	3000	3000	0
335	20241030	141100	86623795	3000	3000	3000	3000	0
336	20241030	141000	86623795	3000	3000	3000	3000	0
337	20241030	140900	86623795	3000	3000	3000	3000	0
338	20241030	140800	86623795	3000	3000	3000	3000	10
339	20241030	140700	86593795	3000	3000	3000	3000	0
340	20241030	140600	86593795	3000	3000	3000	3000	0
341	20241030	140500	86593795	3000	2990	3000	2990	1500
342	20241030	140400	82093915	2990	2990	2990	2990	0
343	20241030	140300	82093915	2990	2990	2990	2990	10
344	20241030	140200	82064015	2990	2990	2990	2990	3
345	20241030	140100	82055045	2990	2990	2990	2990	75
346	20241030	140000	81830795	3000	3000	3000	3000	0
347	20241030	135900	81830795	3000	3000	3000	3000	0
348	20241030	135800	81830795	3000	3000	3000	3000	0
349	20241030	135700	81830795	3000	3000	3000	3000	0
350	20241030	135600	81830795	3000	3000	3000	3000	0
351	20241030	135500	81830795	3000	3000	3000	3000	11
352	20241030	135400	81797795	3000	3000	3000	3000	0
353	20241030	135300	81797795	3000	3000	3000	3000	16
354	20241030	135200	81749795	3000	3000	3000	3000	0
355	20241030	135100	81749795	3000	3000	3000	3000	0
356	20241030	135000	81749795	3000	3000	3000	3000	0
357	20241030	134900	81749795	3000	3000	3000	3000	0
358	20241030	134800	81749795	3000	3000	3000	3000	7
359	20241030	134700	81728795	3000	3000	3000	3000	0
360	20241030	134600	81728795	3000	3000	3000	3000	0
361	20241030	134500	81728795	3000	3000	3000	3000	0
362	20241030	134400	81728795	3000	3000	3000	3000	10
363	20241030	134300	81698795	3005	3005	3005	3005	0
364	20241030	134200	81698795	3005	3005	3005	3005	0
365	20241030	134100	81698795	3005	3005	3005	3005	1
366	20241030	134000	81695790	3000	3000	3000	3000	1500
367	20241030	133900	77195790	3000	3000	3000	3000	0
368	20241030	133800	77195790	3000	3000	3000	3000	0
369	20241030	133700	77195790	3000	3000	3000	3000	1320
370	20241030	133600	73235790	3000	3000	3000	3000	0
371	20241030	133500	73235790	3000	3000	3000	3000	0
372	20241030	133400	73235790	3000	3000	3000	3000	0
373	20241030	133300	73235790	3000	3000	3000	3000	2000
374	20241030	133200	67235790	3000	3000	3000	3000	0
375	20241030	133100	67235790	3000	3000	3000	3000	1025
376	20241030	133000	64160790	3000	3000	3000	3000	1000
377	20241030	132900	61160790	3000	3000	3000	3000	0
378	20241030	132800	61160790	3000	3000	3000	3000	0
379	20241030	132700	61160790	3000	3000	3000	3000	0
380	20241030	132600	61160790	3000	3000	3000	3000	0
381	20241030	132500	61160790	3000	3000	3000	3000	0
382	20241030	132400	61160790	3000	3000	3000	3000	1900
383	20241030	132300	55460790	3000	3000	3000	3000	0
384	20241030	132200	55460790	3000	2995	3000	2995	1500
385	20241030	132100	50965565	2980	2980	2980	2980	0
386	20241030	132000	50965565	2980	2980	2980	2980	354
387	20241030	131900	49910645	2980	2980	2980	2980	9
388	20241030	131800	49883825	3000	2990	3000	2980	1600
389	20241030	131700	45094770	3000	3000	3000	3000	0
390	20241030	131600	45094770	3000	3000	3000	3000	0
391	20241030	131500	45094770	3000	3000	3000	3000	0
392	20241030	131400	45094770	3000	3000	3000	3000	0
393	20241030	131300	45094770	3000	3000	3000	3000	0
394	20241030	131200	45094770	3000	3000	3000	3000	0
395	20241030	131100	45094770	3000	3000	3000	3000	0
396	20241030	131000	45094770	3000	3000	3000	3000	0
397	20241030	130900	45094770	3000	3000	3000	3000	5
398	20241030	130800	45079770	3000	3000	3000	3000	21
399	20241030	130700	45016770	3000	3000	3000	3000	10
400	20241030	130600	44986770	3000	2995	3000	2995	335
401	20241030	130500	43982235	2995	2995	2995	2995	0
402	20241030	130400	43982235	2995	2995	2995	2995	0
403	20241030	130300	43982235	2995	2995	2995	2995	0
404	20241030	130200	43982235	2995	2995	2995	2995	0
405	20241030	130100	43982235	2995	2995	2995	2995	0
406	20241030	130000	43982235	2995	2995	2995	2995	8
407	20241030	125900	43958275	2995	2995	2995	2995	0
408	20241030	125800	43958275	2995	3000	3000	2995	12
409	20241030	125700	43922285	3000	3000	3000	3000	0
410	20241030	125600	43922285	3000	3000	3000	3000	0
411	20241030	125500	43922285	3000	3000	3000	3000	0
412	20241030	125400	43922285	3000	3000	3000	3000	0
413	20241030	125300	43922285	3000	3000	3000	3000	0
414	20241030	125200	43922285	3000	3000	3000	3000	0
415	20241030	125100	43922285	3000	3000	3000	3000	13
416	20241030	125000	43883285	3000	3000	3000	3000	0
417	20241030	124900	43883285	3000	3000	3000	3000	2
418	20241030	124800	43877285	3000	3000	3000	3000	0
419	20241030	124700	43877285	3000	3000	3000	3000	0
420	20241030	124600	43877285	3000	3000	3000	3000	0
421	20241030	124500	43877285	3000	3000	3000	3000	0
422	20241030	124400	43877285	3000	3000	3000	3000	0
423	20241030	124300	43877285	3000	3000	3000	3000	0
424	20241030	124200	43877285	3000	3000	3000	3000	0
425	20241030	124100	43877285	3000	3000	3000	3000	0
426	20241030	124000	43877285	3000	3000	3000	3000	0
427	20241030	123900	43877285	3000	3000	3000	3000	15
428	20241030	123800	43832285	3000	3000	3000	3000	16
429	20241030	123700	43784285	3000	3000	3000	3000	0
430	20241030	123600	43784285	3000	2990	3000	2990	1000
431	20241030	123500	40786695	2985	2985	2985	2985	0
432	20241030	123400	40786695	2985	2985	2985	2985	0
433	20241030	123300	40786695	2985	2985	2985	2985	231
434	20241030	123200	40097160	2990	2990	2990	2990	0
435	20241030	123100	40097160	2990	2990	2990	2990	0
436	20241030	123000	40097160	2990	2990	2990	2990	1
437	20241030	122900	40094170	2990	2990	2990	2990	6
438	20241030	122800	40076230	2990	2990	2990	2990	0
439	20241030	122700	40076230	2990	2990	2990	2990	0
440	20241030	122600	40076230	2990	2990	2990	2990	0
441	20241030	122500	40076230	2990	2990	2990	2990	14
442	20241030	122400	40034370	2990	2990	2990	2990	2
443	20241030	122300	40028390	3000	3000	3000	3000	6
444	20241030	122200	40010390	3000	3000	3000	3000	1
445	20241030	122100	40007390	2995	2995	2995	2995	0
446	20241030	122000	40007390	2995	2995	2995	2995	0
447	20241030	121900	40007390	2995	2995	2995	2995	351
448	20241030	121800	38956145	3000	3000	3000	3000	0
449	20241030	121700	38956145	3000	3000	3000	3000	3
450	20241030	121600	38947145	3000	3000	3000	3000	13
451	20241030	121500	38908145	3000	3000	3000	3000	4
452	20241030	121400	38896145	3000	3000	3000	3000	0
453	20241030	121300	38896145	3000	3000	3000	3000	0
454	20241030	121200	38896145	3000	3000	3000	3000	0
455	20241030	121100	38896145	3000	3000	3000	3000	0
456	20241030	121000	38896145	3000	3000	3000	3000	0
457	20241030	120900	38896145	3000	3000	3000	3000	0
458	20241030	120800	38896145	3000	3000	3000	3000	100
459	20241030	120700	38596145	3000	3000	3000	3000	0
460	20241030	120600	38596145	3000	3000	3000	3000	0
461	20241030	120500	38596145	3000	3000	3000	3000	33
462	20241030	120400	38497145	3000	3000	3000	3000	0
463	20241030	120300	38497145	3000	3000	3000	3000	0
464	20241030	120200	38497145	3000	3000	3000	3000	0
465	20241030	120100	38497145	3000	3000	3000	3000	0
466	20241030	120000	38497145	3000	3000	3000	3000	0
467	20241030	115900	38497145	3000	3000	3000	3000	0
468	20241030	115800	38497145	3000	3000	3000	3000	15
469	20241030	115700	38452145	3000	3000	3000	3000	0
470	20241030	115600	38452145	3000	3000	3000	3000	2
471	20241030	115500	38446145	2985	2985	2985	2985	1
472	20241030	115400	38443160	3000	3000	3000	3000	0
473	20241030	115300	38443160	3000	2990	3000	2990	1000
474	20241030	115200	35444245	2990	2990	2990	2990	1000
475	20241030	115100	32454245	2985	2990	2990	2985	17
476	20241030	115000	32403420	2985	2985	2985	2985	0
477	20241030	114900	32403420	2985	2985	2985	2985	0
478	20241030	114800	32403420	2985	2985	2985	2985	0
479	20241030	114700	32403420	2985	2985	2985	2985	0
480	20241030	114600	32403420	2985	2985	2985	2985	0
481	20241030	114500	32403420	2985	2985	2985	2985	0
482	20241030	114400	32403420	2985	2985	2985	2985	0
483	20241030	114300	32403420	2985	2985	2985	2985	0
484	20241030	114200	32403420	2985	2990	2990	2985	19
485	20241030	114100	32346620	2990	2990	2990	2990	0
486	20241030	114000	32346620	2990	2990	2990	2990	0
487	20241030	113900	32346620	2990	2990	2990	2990	0
488	20241030	113800	32346620	2990	2990	2990	2990	0
489	20241030	113700	32346620	2990	2990	2990	2990	0
490	20241030	113600	32346620	2990	2990	2990	2990	0
491	20241030	113500	32346620	2990	2990	2990	2990	0
492	20241030	113400	32346620	2990	2990	2990	2990	2
493	20241030	113300	32340640	2990	2990	2990	2990	0
494	20241030	113200	32340640	2990	2990	2990	2990	0
495	20241030	113100	32340640	2990	2990	2990	2990	0
496	20241030	113000	32340640	2990	2990	2990	2990	0
497	20241030	112900	32340640	2990	2990	2990	2990	0
498	20241030	112800	32340640	2990	2985	2990	2985	69
499	20241030	112700	32134670	2985	2985	2985	2985	1081
500	20241030	112600	28907885	2990	2990	2990	2990	0
501	20241030	112500	28907885	2990	2990	2990	2990	0
502	20241030	112400	28907885	2990	2990	2990	2990	0
503	20241030	112300	28907885	2990	2990	2990	2990	8
504	20241030	112200	28883965	2990	2990	2990	2990	0
505	20241030	112100	28883965	2990	2990	2990	2990	1
506	20241030	112000	28880975	2990	2990	2990	2990	0
507	20241030	111900	28880975	2990	2990	2990	2990	0
508	20241030	111800	28880975	2990	2990	2990	2990	0
509	20241030	111700	28880975	2990	2990	2990	2990	0
510	20241030	111600	28880975	2990	2990	2990	2990	1
511	20241030	111500	28877985	2995	2995	2995	2995	0
512	20241030	111400	28877985	2995	2995	2995	2995	0
513	20241030	111300	28877985	2995	2995	2995	2995	0
514	20241030	111200	28877985	2995	2995	2995	2995	0
515	20241030	111100	28877985	2995	2995	2995	2995	0
516	20241030	111000	28877985	2995	2995	2995	2995	0
517	20241030	110900	28877985	2995	2995	2995	2995	0
518	20241030	110800	28877985	2995	2995	2995	2995	3
519	20241030	110700	28869000	3000	3000	3000	3000	0
520	20241030	110600	28869000	3000	3000	3000	3000	0
521	20241030	110500	28869000	3000	3000	3000	3000	0
522	20241030	110400	28869000	3000	3000	3000	3000	0
523	20241030	110300	28869000	3000	3000	3000	3000	0
524	20241030	110200	28869000	3000	3000	3000	3000	0
525	20241030	110100	28869000	3000	3000	3000	3000	0
526	20241030	110000	28869000	3000	3000	3000	3000	0
527	20241030	105900	28869000	3000	3000	3000	3000	0
528	20241030	105800	28869000	3000	3000	3000	3000	0
529	20241030	105700	28869000	3000	3000	3000	3000	0
530	20241030	105600	28869000	3000	3000	3000	3000	0
531	20241030	105500	28869000	3000	2990	3000	2985	299
532	20241030	105400	27976320	2995	2995	2995	2995	2
533	20241030	105300	27970330	3000	3000	3000	3000	0
534	20241030	105200	27970330	3000	3000	3000	3000	0
535	20241030	105100	27970330	3000	3000	3000	3000	2
536	20241030	105000	27964330	3000	3000	3000	3000	0
537	20241030	104900	27964330	3000	3000	3000	3000	0
538	20241030	104800	27964330	3000	3000	3000	3000	0
539	20241030	104700	27964330	3000	3000	3000	3000	0
540	20241030	104600	27964330	3000	3000	3000	3000	16
541	20241030	104500	27916330	3000	3000	3000	3000	0
542	20241030	104400	27916330	3000	3000	3000	3000	0
543	20241030	104300	27916330	3000	3000	3000	3000	1000
544	20241030	104200	24916330	3000	3000	3000	3000	0
545	20241030	104100	24916330	3000	3000	3000	3000	0
546	20241030	104000	24916330	3000	3000	3000	3000	0
547	20241030	103900	24916330	3000	3000	3000	3000	1
548	20241030	103800	24913330	2980	2980	2980	2980	0
549	20241030	103700	24913330	2980	2980	2980	2980	50
550	20241030	103600	24764330	2980	2980	2980	2980	3
551	20241030	103500	24755390	3000	3000	3000	3000	0
552	20241030	103400	24755390	3000	3000	3000	3000	0
553	20241030	103300	24755390	3000	3000	3000	3000	0
554	20241030	103200	24755390	3000	3000	3000	3000	0
555	20241030	103100	24755390	3000	3000	3000	3000	0
556	20241030	103000	24755390	3000	3000	3000	3000	0
557	20241030	102900	24755390	3000	2985	3000	2985	1016
558	20241030	102800	21709200	2985	2985	2985	2985	0
559	20241030	102700	21709200	2985	2985	2985	2985	0
560	20241030	102600	21709200	2985	2985	2985	2985	0
561	20241030	102500	21709200	2985	2985	2985	2985	0
562	20241030	102400	21709200	2985	2985	2985	2985	0
563	20241030	102300	21709200	2985	2985	2985	2985	0
564	20241030	102200	21709200	2985	2985	2985	2985	0
565	20241030	102100	21709200	2985	2985	2985	2985	1
566	20241030	102000	21706215	3000	3000	3000	3000	0
567	20241030	101900	21706215	3000	3000	3000	3000	0
568	20241030	101800	21706215	3000	2990	3000	2990	2001
569	20241030	101700	15713595	2975	2975	2975	2975	0
570	20241030	101600	15713595	2975	2975	2975	2975	7
571	20241030	101500	15692770	2995	2995	2995	2995	0
572	20241030	101400	15692770	2995	2995	2995	2995	0
573	20241030	101300	15692770	2995	2995	2995	2995	0
574	20241030	101200	15692770	2995	2995	2995	2995	66
575	20241030	101100	15495100	2995	2995	2995	2995	5
576	20241030	101000	15480125	2995	2995	2995	2995	0
577	20241030	100900	15480125	2995	2995	2995	2995	0
578	20241030	100800	15480125	2995	2995	2995	2995	0
579	20241030	100700	15480125	2995	2995	2995	2995	0
580	20241030	100600	15480125	2995	2995	2995	2995	1
581	20241030	100500	15477130	2995	2995	2995	2995	64
582	20241030	100400	15285450	2995	2995	2995	2995	9
583	20241030	100300	15258495	2995	2995	2995	2995	0
584	20241030	100200	15258495	2995	2995	2995	2995	1
585	20241030	100100	15255500	2995	2995	2995	2995	0
586	20241030	100000	15255500	2995	2995	2995	2995	0
587	20241030	095900	15255500	2995	2995	2995	2995	0
588	20241030	095800	15255500	2995	2995	2995	2995	113
589	20241030	095700	14917065	2995	2995	2995	2995	0
590	20241030	095600	14917065	2995	2995	2995	2995	0
591	20241030	095500	14917065	2995	2995	2995	2995	0
592	20241030	095400	14917065	2995	2985	2995	2985	283
593	20241030	095300	14071210	2980	2980	2980	2980	7
594	20241030	095200	14050350	2985	2985	2985	2985	53
595	20241030	095100	13892145	2980	2980	2980	2980	0
596	20241030	095000	13892145	2980	2980	2980	2980	0
597	20241030	094900	13892145	2980	2980	2980	2980	0
598	20241030	094800	13892145	2980	2980	2980	2980	0
599	20241030	094700	13892145	2980	2980	2980	2980	29
600	20241030	094600	13805725	2985	2985	2985	2985	34
601	20241030	094500	13704235	2985	2985	2985	2985	36
602	20241030	094400	13596775	2995	2995	2995	2995	0
603	20241030	094300	13596775	2995	2995	2995	2995	0
604	20241030	094200	13596775	2995	2995	2995	2995	9
605	20241030	094100	13569820	2995	2990	2995	2990	3
606	20241030	094000	13560845	2995	2995	2995	2995	33
607	20241030	093900	13462010	2995	2995	2995	2995	50
608	20241030	093800	13312260	2985	2985	2985	2985	0
609	20241030	093700	13312260	2985	2980	2985	2980	200
610	20241030	093600	12715275	2995	2985	2995	2985	1200
611	20241030	093500	9121745	2980	2980	2980	2980	12
612	20241030	093400	9085985	2980	2980	2980	2980	0
613	20241030	093300	9085985	2980	2970	2980	2970	990
614	20241030	093200	6140055	2970	2970	2970	2970	8
615	20241030	093100	6116295	2970	2970	2970	2970	0
616	20241030	093000	6116295	2970	2970	2970	2970	0
617	20241030	092900	6116295	2970	2970	2970	2970	2
618	20241030	092800	6110355	2945	2945	2945	2930	165
619	20241030	092700	5624620	2945	2945	2945	2945	58
620	20241030	092600	5453810	2945	2945	2945	2945	0
621	20241030	092500	5453810	2945	2950	2970	2945	116
622	20241030	092400	5111255	2970	2970	2970	2970	0
623	20241030	092300	5111255	2970	2970	2970	2970	0
624	20241030	092200	5111255	2970	2970	2970	2970	0
625	20241030	092100	5111255	2970	2970	2970	2970	0
626	20241030	092000	5111255	2970	2970	2970	2970	0
627	20241030	091900	5111255	2970	2970	2970	2970	2
628	20241030	091800	5105315	2970	2970	2970	2970	3
629	20241030	091700	5096405	2970	2970	2970	2970	16
630	20241030	091600	5048885	2950	2955	2955	2950	1200
631	20241030	091500	1508385	2955	2955	2955	2955	0
632	20241030	091400	1508385	2955	2970	2970	2955	10
633	20241030	091300	1478745	2970	2970	2970	2970	0
634	20241030	091200	1478745	2970	2970	2970	2970	0
635	20241030	091100	1478745	2970	2970	2970	2970	0
636	20241030	091000	1478745	2970	2970	2970	2970	30
637	20241030	090900	1389645	2970	2970	2970	2970	0
638	20241030	090800	1389645	2970	2970	2970	2970	0
639	20241030	090700	1389645	2970	2970	2970	2970	0
640	20241030	090600	1389645	2970	2970	2970	2970	0
641	20241030	090500	1389645	2970	2970	2970	2970	0
642	20241030	090400	1389645	2970	2970	2970	2970	2
643	20241030	090300	1383705	2955	2970	2970	2955	24
644	20241030	090200	1312770	2950	2950	2950	2950	0
645	20241030	090100	1312770	2950	2950	2950	2950	100
646	20241030	090000	1017770	2970	2950	2970	2950	345