KissMeData/005690/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184600	1344031130	4995	4995	4995	4995	6791
3	20241024	184500	1344031130	4995	4995	4995	4995	0
4	20241024	184400	1344031130	4995	4995	4995	4995	0
5	20241024	184300	1344031130	4995	4995	4995	4995	0
6	20241024	184200	1344031130	4995	4995	4995	4995	0
7	20241024	184100	1344031130	4995	4995	4995	4995	0
8	20241024	184000	1344031130	4995	4995	4995	4995	0
9	20241024	183900	1344031130	4995	4995	4995	4995	0
10	20241024	183800	1344031130	4995	4995	4995	4995	0
11	20241024	183700	1344031130	4995	4995	4995	4995	0
12	20241024	183600	1344031130	4995	4995	4995	4995	0
13	20241024	183500	1344031130	4995	4995	4995	4995	0
14	20241024	183400	1344031130	4995	4995	4995	4995	0
15	20241024	183300	1344031130	4995	4995	4995	4995	0
16	20241024	183200	1344031130	4995	4995	4995	4995	0
17	20241024	183100	1344031130	4995	4995	4995	4995	0
18	20241024	183000	1344031130	4995	4995	4995	4995	0
19	20241024	182900	1344031130	4995	4995	4995	4995	0
20	20241024	182800	1344031130	4995	4995	4995	4995	0
21	20241024	182700	1344031130	4995	4995	4995	4995	0
22	20241024	182600	1344031130	4995	4995	4995	4995	0
23	20241024	182500	1344031130	4995	4995	4995	4995	0
24	20241024	182400	1344031130	4995	4995	4995	4995	0
25	20241024	182300	1344031130	4995	4995	4995	4995	0
26	20241024	182200	1344031130	4995	4995	4995	4995	0
27	20241024	182100	1344031130	4995	4995	4995	4995	0
28	20241024	182000	1344031130	4995	4995	4995	4995	0
29	20241024	181900	1344031130	4995	4995	4995	4995	0
30	20241024	181800	1344031130	4995	4995	4995	4995	0
31	20241024	181700	1344031130	4995	4995	4995	4995	0
32	20241024	181600	1344031130	4995	4995	4995	4995	6791
33	20241024	181500	1344031130	4995	4995	4995	4995	0
34	20241024	181400	1344031130	4995	4995	4995	4995	0
35	20241024	181300	1344031130	4995	4995	4995	4995	0
36	20241024	181200	1344031130	4995	4995	4995	4995	0
37	20241024	181100	1344031130	4995	4995	4995	4995	0
38	20241024	181000	1344031130	4995	4995	4995	4995	0
39	20241024	180900	1344031130	4995	4995	4995	4995	0
40	20241024	180800	1344031130	4995	4995	4995	4995	0
41	20241024	180700	1344031130	4995	4995	4995	4995	0
42	20241024	180600	1344031130	4995	4995	4995	4995	0
43	20241024	180500	1344031130	4995	4995	4995	4995	0
44	20241024	180400	1344031130	4995	4995	4995	4995	0
45	20241024	180300	1344031130	4995	4995	4995	4995	0
46	20241024	180200	1344031130	4995	4995	4995	4995	0
47	20241024	180100	1344031130	4995	4995	4995	4995	0
48	20241024	180000	1344031130	4995	4995	4995	4995	0
49	20241024	175900	1344031130	4995	4995	4995	4995	0
50	20241024	175800	1344031130	4995	4995	4995	4995	0
51	20241024	175700	1344031130	4995	4995	4995	4995	0
52	20241024	175600	1344031130	4995	4995	4995	4995	0
53	20241024	175500	1344031130	4995	4995	4995	4995	0
54	20241024	175400	1344031130	4995	4995	4995	4995	0
55	20241024	175300	1344031130	4995	4995	4995	4995	0
56	20241024	175200	1344031130	4995	4995	4995	4995	0
57	20241024	175100	1344031130	4995	4995	4995	4995	0
58	20241024	175000	1344031130	4995	4995	4995	4995	0
59	20241024	174900	1344031130	4995	4995	4995	4995	0
60	20241024	174800	1344031130	4995	4995	4995	4995	0
61	20241024	174700	1344031130	4995	4995	4995	4995	0
62	20241024	174600	1344031130	4995	4995	4995	4995	6791
63	20241024	174500	1344031130	4995	4995	4995	4995	0
64	20241024	174400	1344031130	4995	4995	4995	4995	0
65	20241024	174300	1344031130	4995	4995	4995	4995	0
66	20241024	174200	1344031130	4995	4995	4995	4995	0
67	20241024	174100	1344031130	4995	4995	4995	4995	0
68	20241024	174000	1344031130	4995	4995	4995	4995	0
69	20241024	173900	1344031130	4995	4995	4995	4995	0
70	20241024	173800	1344031130	4995	4995	4995	4995	0
71	20241024	173700	1344031130	4995	4995	4995	4995	0
72	20241024	173600	1344031130	4995	4995	4995	4995	0
73	20241024	173500	1344031130	4995	4995	4995	4995	0
74	20241024	173400	1344031130	4995	4995	4995	4995	0
75	20241024	173300	1344031130	4995	4995	4995	4995	0
76	20241024	173200	1344031130	4995	4995	4995	4995	0
77	20241024	173100	1344031130	4995	4995	4995	4995	0
78	20241024	173000	1344031130	4995	4995	4995	4995	0
79	20241024	172900	1344031130	4995	4995	4995	4995	0
80	20241024	172800	1344031130	4995	4995	4995	4995	0
81	20241024	172700	1344031130	4995	4995	4995	4995	0
82	20241024	172600	1344031130	4995	4995	4995	4995	0
83	20241024	172500	1344031130	4995	4995	4995	4995	0
84	20241024	172400	1344031130	4995	4995	4995	4995	0
85	20241024	172300	1344031130	4995	4995	4995	4995	0
86	20241024	172200	1344031130	4995	4995	4995	4995	0
87	20241024	172100	1344031130	4995	4995	4995	4995	0
88	20241024	172000	1344031130	4995	4995	4995	4995	0
89	20241024	171900	1344031130	4995	4995	4995	4995	0
90	20241024	171800	1344031130	4995	4995	4995	4995	0
91	20241024	171700	1344031130	4995	4995	4995	4995	0
92	20241024	171600	1344031130	4995	4995	4995	4995	6791
93	20241024	171500	1344031130	4995	4995	4995	4995	0
94	20241024	171400	1344031130	4995	4995	4995	4995	0
95	20241024	171300	1344031130	4995	4995	4995	4995	0
96	20241024	171200	1344031130	4995	4995	4995	4995	0
97	20241024	171100	1344031130	4995	4995	4995	4995	0
98	20241024	171000	1344031130	4995	4995	4995	4995	0
99	20241024	170900	1344031130	4995	4995	4995	4995	0
100	20241024	170800	1344031130	4995	4995	4995	4995	0
101	20241024	170700	1344031130	4995	4995	4995	4995	0
102	20241024	170600	1344031130	4995	4995	4995	4995	0
103	20241024	170500	1344031130	4995	4995	4995	4995	0
104	20241024	170400	1344031130	4995	4995	4995	4995	0
105	20241024	170300	1344031130	4995	4995	4995	4995	0
106	20241024	170200	1344031130	4995	4995	4995	4995	0
107	20241024	170100	1344031130	4995	4995	4995	4995	0
108	20241024	170000	1344031130	4995	4995	4995	4995	0
109	20241024	165900	1344031130	4995	4995	4995	4995	0
110	20241024	165800	1344031130	4995	4995	4995	4995	0
111	20241024	165700	1344031130	4995	4995	4995	4995	0
112	20241024	165600	1344031130	4995	4995	4995	4995	0
113	20241024	165500	1344031130	4995	4995	4995	4995	0
114	20241024	165400	1344031130	4995	4995	4995	4995	0
115	20241024	165300	1344031130	4995	4995	4995	4995	0
116	20241024	165200	1344031130	4995	4995	4995	4995	0
117	20241024	165100	1344031130	4995	4995	4995	4995	0
118	20241024	165000	1344031130	4995	4995	4995	4995	0
119	20241024	164900	1344031130	4995	4995	4995	4995	0
120	20241024	164800	1344031130	4995	4995	4995	4995	0
121	20241024	164700	1344031130	4995	4995	4995	4995	0
122	20241024	164600	1344031130	4995	4995	4995	4995	6791
123	20241024	164500	1344031130	4995	4995	4995	4995	0
124	20241024	164400	1344031130	4995	4995	4995	4995	0
125	20241024	164300	1344031130	4995	4995	4995	4995	0
126	20241024	164200	1344031130	4995	4995	4995	4995	0
127	20241024	164100	1344031130	4995	4995	4995	4995	0
128	20241024	164000	1344031130	4995	4995	4995	4995	0
129	20241024	163900	1344031130	4995	4995	4995	4995	0
130	20241024	163800	1344031130	4995	4995	4995	4995	0
131	20241024	163700	1344031130	4995	4995	4995	4995	0
132	20241024	163600	1344031130	4995	4995	4995	4995	0
133	20241024	163500	1344031130	4995	4995	4995	4995	0
134	20241024	163400	1344031130	4995	4995	4995	4995	0
135	20241024	163300	1344031130	4995	4995	4995	4995	0
136	20241024	163200	1344031130	4995	4995	4995	4995	0
137	20241024	163100	1344031130	4995	4995	4995	4995	0
138	20241024	163000	1344031130	4995	4995	4995	4995	0
139	20241024	162900	1344031130	4995	4995	4995	4995	0
140	20241024	162800	1344031130	4995	4995	4995	4995	0
141	20241024	162700	1344031130	4995	4995	4995	4995	0
142	20241024	162600	1344031130	4995	4995	4995	4995	0
143	20241024	162500	1344031130	4995	4995	4995	4995	0
144	20241024	162400	1344031130	4995	4995	4995	4995	0
145	20241024	162300	1344031130	4995	4995	4995	4995	0
146	20241024	162200	1344031130	4995	4995	4995	4995	0
147	20241024	162100	1344031130	4995	4995	4995	4995	0
148	20241024	162000	1344031130	4995	4995	4995	4995	0
149	20241024	161900	1344031130	4995	4995	4995	4995	0
150	20241024	161800	1344031130	4995	4995	4995	4995	0
151	20241024	161700	1344031130	4995	4995	4995	4995	0
152	20241024	161600	1344031130	4995	4995	4995	4995	6791
153	20241024	161500	1344031130	4995	4995	4995	4995	0
154	20241024	161400	1344031130	4995	4995	4995	4995	0
155	20241024	161300	1344031130	4995	4995	4995	4995	0
156	20241024	161200	1344031130	4995	4995	4995	4995	0
157	20241024	161100	1344031130	4995	4995	4995	4995	0
158	20241024	161000	1344031130	4995	4995	4995	4995	0
159	20241024	160900	1344031130	4995	4995	4995	4995	0
160	20241024	160800	1344031130	4995	4995	4995	4995	0
161	20241024	160700	1344031130	4995	4995	4995	4995	0
162	20241024	160600	1344031130	4995	4995	4995	4995	0
163	20241024	160500	1344031130	4995	4995	4995	4995	0
164	20241024	160400	1344031130	4995	4995	4995	4995	0
165	20241024	160300	1344031130	4995	4995	4995	4995	0
166	20241024	160200	1344031130	4995	4995	4995	4995	0
167	20241024	160100	1344031130	4995	4995	4995	4995	0
168	20241024	160000	1344031130	4995	4995	4995	4995	0
169	20241024	155900	1344031130	4995	4995	4995	4995	0
170	20241024	155800	1344031130	4995	4995	4995	4995	0
171	20241024	155700	1344031130	4995	4995	4995	4995	0
172	20241024	155600	1344031130	4995	4995	4995	4995	0
173	20241024	155500	1344031130	4995	4995	4995	4995	0
174	20241024	155400	1344031130	4995	4995	4995	4995	0
175	20241024	155300	1344031130	4995	4995	4995	4995	0
176	20241024	155200	1344031130	4995	4995	4995	4995	0
177	20241024	155100	1344031130	4995	4995	4995	4995	0
178	20241024	155000	1344031130	4995	4995	4995	4995	0
179	20241024	154900	1344031130	4995	4995	4995	4995	0
180	20241024	154800	1344031130	4995	4995	4995	4995	0
181	20241024	154700	1344031130	4995	4995	4995	4995	0
182	20241024	154600	1344031130	4995	4995	4995	4995	6791
183	20241024	154500	1344031130	4995	4995	4995	4995	0
184	20241024	154400	1344031130	4995	4995	4995	4995	0
185	20241024	154300	1344031130	4995	4995	4995	4995	0
186	20241024	154200	1344031130	4995	4995	4995	4995	0
187	20241024	154100	1344031130	4995	4995	4995	4995	0
188	20241024	154000	1344031130	4995	4995	4995	4995	0
189	20241024	153900	1344031130	4995	4995	4995	4995	0
190	20241024	153800	1344031130	4995	4995	4995	4995	0
191	20241024	153700	1344031130	4995	4995	4995	4995	0
192	20241024	153600	1344031130	4995	4995	4995	4995	0
193	20241024	153500	1344031130	4995	4995	4995	4995	0
194	20241024	153400	1344031130	4995	4995	4995	4995	0
195	20241024	153300	1344031130	4995	4995	4995	4995	0
196	20241024	153200	1344031130	4995	4995	4995	4995	0
197	20241024	153100	1344031130	4995	4995	4995	4995	0
198	20241024	153000	1344031130	4995	4995	4995	4995	6791
199	20241024	152900	1310110085	4995	4995	4995	4995	0
200	20241024	152800	1310110085	4995	4995	4995	4995	0
201	20241024	152700	1310110085	4995	4995	4995	4995	0
202	20241024	152600	1310110085	4995	4995	4995	4995	0
203	20241024	152500	1310110085	4995	4995	4995	4995	0
204	20241024	152400	1310110085	4995	4995	4995	4995	0
205	20241024	152300	1310110085	4995	4995	4995	4995	0
206	20241024	152200	1310110085	4995	4995	4995	4995	0
207	20241024	152100	1310110085	4995	4995	4995	4995	0
208	20241024	152000	1310110085	4995	4995	4995	4995	0
209	20241024	151900	1310110085	4995	4990	5000	4990	2467
210	20241024	151800	1297793970	4990	4990	4995	4990	728
211	20241024	151700	1294160135	4995	4995	4995	4990	504
212	20241024	151600	1291642665	4990	4990	4995	4990	557
213	20241024	151500	1288862705	4990	4995	4995	4990	1084
214	20241024	151400	1283453040	4990	4995	4995	4990	184
215	20241024	151300	1282533990	4990	4995	4995	4990	218
216	20241024	151200	1281445375	4995	4995	5000	4990	762
217	20241024	151100	1277639340	4995	5000	5000	4995	426
218	20241024	151000	1275511345	5000	5000	5000	5000	592
219	20241024	150900	1272551345	5000	5000	5000	5000	600
220	20241024	150800	1269551345	5000	5000	5000	5000	129
221	20241024	150700	1268906345	4995	5000	5010	4990	7741
222	20241024	150600	1230257425	5000	5010	5010	5000	1002
223	20241024	150500	1225247415	5000	5000	5000	5000	2
224	20241024	150400	1225237415	5000	4995	5000	4995	2117
225	20241024	150300	1214659160	4995	5010	5010	4995	1022
226	20241024	150200	1209549065	5000	5000	5010	5000	1314
227	20241024	150100	1202976005	5010	5000	5010	5000	1773
228	20241024	150000	1194110905	5000	5000	5010	5000	1055
229	20241024	145900	1188835845	5000	5000	5000	5000	0
230	20241024	145800	1188835845	5000	5010	5020	5000	1020
231	20241024	145700	1183735645	5020	5020	5020	5010	289
232	20241024	145600	1182287735	5020	5020	5020	5020	0
233	20241024	145500	1182287735	5020	5010	5020	5010	148
234	20241024	145400	1181546245	5000	5010	5010	5000	2
235	20241024	145300	1181536235	5000	5000	5010	5000	526
236	20241024	145200	1178906215	5000	5010	5010	5000	403
237	20241024	145100	1176891195	5000	5000	5010	5000	63
238	20241024	145000	1176576185	5010	5000	5020	5000	61
239	20241024	144900	1176271065	5020	5000	5020	5000	372
240	20241024	144800	1174410975	5000	5010	5010	5000	236
241	20241024	144700	1173230955	5000	5000	5000	5000	296
242	20241024	144600	1171750955	5000	5000	5000	5000	1900
243	20241024	144500	1162250955	5010	5010	5010	5000	3546
244	20241024	144400	1144520825	5010	5010	5010	5010	1
245	20241024	144300	1144515815	5000	5000	5000	5000	10
246	20241024	144200	1144465815	5000	5010	5020	5000	571
247	20241024	144100	1141605025	5010	5010	5010	5010	21
248	20241024	144000	1141499815	5020	5020	5020	5020	0
249	20241024	143900	1141499815	5020	5020	5020	5020	0
250	20241024	143800	1141499815	5020	5000	5020	5000	623
251	20241024	143700	1138384195	5020	5020	5020	5020	5
252	20241024	143600	1138359095	5000	5000	5000	5000	1197
253	20241024	143500	1132374095	5000	5000	5000	5000	4285
254	20241024	143400	1110949095	5000	5000	5000	5000	3069
255	20241024	143300	1095604095	5000	5010	5010	5000	55
256	20241024	143200	1095328555	5000	5000	5000	5000	60
257	20241024	143100	1095028555	5000	5010	5010	5000	1274
258	20241024	143000	1088645825	5020	5010	5020	5010	1119
259	20241024	142900	1083039585	5020	5010	5020	5010	22
260	20241024	142800	1082929355	5020	5020	5020	5020	4
261	20241024	142700	1082909275	5020	5010	5020	5010	560
262	20241024	142600	1080103575	5020	5020	5020	5020	121
263	20241024	142500	1079496155	5030	5030	5030	5030	101
264	20241024	142400	1078988125	5030	5030	5030	5030	0
265	20241024	142300	1078988125	5030	5030	5030	5030	2
266	20241024	142200	1078978065	5030	5030	5030	5030	1
267	20241024	142100	1078973035	5020	5030	5030	5020	2
268	20241024	142000	1078962985	5010	5030	5030	5010	411
269	20241024	141900	1076902635	5030	5030	5030	5030	0
270	20241024	141800	1076902635	5030	5030	5030	5030	1
271	20241024	141700	1076897605	5020	5020	5020	5020	192
272	20241024	141600	1075933765	5020	5030	5030	5020	208
273	20241024	141500	1074889525	5040	5030	5040	5030	4
274	20241024	141400	1074869395	5020	5010	5020	5010	122
275	20241024	141300	1074257515	5020	5020	5020	5020	0
276	20241024	141200	1074257515	5020	5020	5020	5020	137
277	20241024	141100	1073569775	5020	5020	5020	5020	383
278	20241024	141000	1071647115	5020	5020	5020	5010	206
279	20241024	140900	1070614995	5010	5020	5020	5010	34
280	20241024	140800	1070444525	5020	5020	5020	5020	743
281	20241024	140700	1066714665	5020	5020	5020	5020	337
282	20241024	140600	1065022925	5030	5030	5030	5030	0
283	20241024	140500	1065022925	5030	5020	5030	5020	28
284	20241024	140400	1064882355	5030	5030	5030	5030	0
285	20241024	140300	1064882355	5030	5030	5030	5030	0
286	20241024	140200	1064882355	5030	5030	5030	5030	25
287	20241024	140100	1064756605	5030	5030	5030	5030	1
288	20241024	140000	1064751575	5020	5020	5020	5020	4
289	20241024	135900	1064731495	5030	5030	5030	5030	1
290	20241024	135800	1064726465	5010	5020	5020	5010	2602
291	20241024	135700	1051665125	5020	5020	5020	5020	1
292	20241024	135600	1051660105	5010	5010	5020	5010	1047
293	20241024	135500	1046414625	5010	5010	5010	5010	3
294	20241024	135400	1046399595	5010	5010	5010	5010	31
295	20241024	135300	1046244285	5000	5000	5000	5000	0
296	20241024	135200	1046244285	5000	5010	5010	5000	3618
297	20241024	135100	1028136265	5010	5010	5010	5010	0
298	20241024	135000	1028136265	5010	5000	5010	5000	2900
299	20241024	134900	1013636255	5000	5000	5000	5000	500
300	20241024	134800	1011136255	5000	5000	5020	5000	2012
301	20241024	134700	1001076235	5000	5000	5000	5000	680
302	20241024	134600	997676235	5010	5010	5010	5010	59
303	20241024	134500	997380645	5000	5000	5000	5000	0
304	20241024	134400	997380645	5000	5000	5000	5000	919
305	20241024	134300	992785645	5000	5000	5000	5000	0
306	20241024	134200	992785645	5000	5000	5000	5000	287
307	20241024	134100	991350645	5000	5000	5000	5000	990
308	20241024	134000	986400645	5000	5010	5010	5000	551
309	20241024	133900	983645135	5020	5020	5020	5020	0
310	20241024	133800	983645135	5020	5020	5020	5020	0
311	20241024	133700	983645135	5020	5020	5020	5020	0
312	20241024	133600	983645135	5020	5020	5020	5020	1
313	20241024	133500	983640115	5000	5000	5000	5000	1
314	20241024	133400	983635115	5000	5000	5010	5000	5367
315	20241024	133300	956800045	5000	5010	5010	5000	1700
316	20241024	133200	948285035	5010	5010	5010	5010	626
317	20241024	133100	945148775	5020	5020	5020	5020	3
318	20241024	133000	945133715	5020	5010	5020	5010	606
319	20241024	132900	942092595	5020	5020	5020	5020	0
320	20241024	132800	942092595	5020	5020	5020	5020	10
321	20241024	132700	942042395	5020	5020	5020	5020	27
322	20241024	132600	941906855	5010	5010	5010	5010	578
323	20241024	132500	939011075	5020	5020	5020	5020	0
324	20241024	132400	939011075	5020	5020	5020	5020	200
325	20241024	132300	938007075	5020	5020	5020	5020	72
326	20241024	132200	937645635	5010	5010	5010	5010	0
327	20241024	132100	937645635	5010	5020	5020	5010	173
328	20241024	132000	936777675	5020	5020	5020	5020	929
329	20241024	131900	932114095	5020	5020	5020	5020	0
330	20241024	131800	932114095	5020	5020	5020	5020	1
331	20241024	131700	932109075	5020	5020	5020	5020	10
332	20241024	131600	932058875	5020	5020	5020	5020	0
333	20241024	131500	932058875	5020	5020	5020	5020	0
334	20241024	131400	932058875	5020	5020	5020	5020	1
335	20241024	131300	932053855	5010	5010	5010	5010	190
336	20241024	131200	931101955	5010	5010	5010	5010	1064
337	20241024	131100	925771315	5020	5020	5020	5020	0
338	20241024	131000	925771315	5020	5010	5020	5010	6
339	20241024	130900	925741245	5020	5020	5020	5020	10
340	20241024	130800	925691045	5020	5020	5020	5020	775
341	20241024	130700	921800545	5020	5020	5020	5020	27
342	20241024	130600	921665005	5020	5020	5040	5020	1361
343	20241024	130500	914817045	5010	5010	5010	5010	8
344	20241024	130400	914776965	5010	5020	5020	5010	721
345	20241024	130300	911164745	5000	5000	5000	5000	5
346	20241024	130200	911139745	5030	5030	5030	5030	0
347	20241024	130100	911139745	5030	5020	5030	5000	1629
348	20241024	130000	902988705	5010	5010	5010	5010	27
349	20241024	125900	902853435	5010	5010	5010	5010	0
350	20241024	125800	902853435	5010	5010	5010	5010	0
351	20241024	125700	902853435	5010	5010	5010	5010	0
352	20241024	125600	902853435	5010	5010	5010	5010	1000
353	20241024	125500	897843435	5000	5000	5000	5000	350
354	20241024	125400	896093435	5000	5010	5010	5000	1122
355	20241024	125300	890472335	5010	5020	5020	5010	1478
356	20241024	125200	883055505	5020	5020	5020	5020	1
357	20241024	125100	883050485	5020	5020	5020	5020	1
358	20241024	125000	883045465	5030	5030	5030	5030	6
359	20241024	124900	883015285	5010	5010	5010	5010	4
360	20241024	124800	882995245	5010	5010	5030	5010	1020
361	20241024	124700	877884845	5010	5020	5020	5010	1137
362	20241024	124600	872186105	5020	5020	5020	5000	2889
363	20241024	124500	857719285	5020	5020	5020	5020	500
364	20241024	124400	855209285	5020	5020	5020	5020	4
365	20241024	124300	855189205	5020	5030	5030	5020	600
366	20241024	124200	852176595	5020	5020	5020	5020	5
367	20241024	124100	852151495	5020	5020	5020	5020	200
368	20241024	124000	851147495	5030	5030	5030	5030	100
369	20241024	123900	850644495	5010	5020	5020	5010	784
370	20241024	123800	846708825	5030	5030	5030	5030	1
371	20241024	123700	846703795	5040	5040	5040	5040	5
372	20241024	123600	846678595	5040	5040	5040	5040	300
373	20241024	123500	845166595	5030	5030	5030	5030	10
374	20241024	123400	845116295	5040	5040	5040	5040	150
375	20241024	123300	844360295	5020	5020	5020	5020	0
376	20241024	123200	844360295	5020	5020	5020	5020	0
377	20241024	123100	844360295	5020	5030	5030	5020	50
378	20241024	123000	844109275	5020	5020	5020	5020	0
379	20241024	122900	844109275	5020	5040	5040	5020	931
380	20241024	122800	839435615	5030	5030	5030	5030	0
381	20241024	122700	839435615	5030	5030	5030	5000	10733
382	20241024	122600	785666795	5030	5030	5030	5030	0
383	20241024	122500	785666795	5030	5070	5070	5030	5622
384	20241024	122400	757325135	5070	5070	5070	5070	128
385	20241024	122300	756676175	5070	5070	5080	5070	58
386	20241024	122200	756382105	5080	5080	5080	5070	29
387	20241024	122100	756235055	5070	5070	5070	5070	0
388	20241024	122000	756235055	5070	5070	5070	5070	298
389	20241024	121900	754724195	5070	5070	5070	5070	479
390	20241024	121800	752295665	5070	5070	5070	5070	631
391	20241024	121700	749096495	5070	5070	5080	5070	121
392	20241024	121600	748483015	5070	5070	5070	5070	15
393	20241024	121500	748406965	5070	5070	5070	5070	330
394	20241024	121400	746733865	5060	5060	5060	5060	0
395	20241024	121300	746733865	5060	5070	5070	5060	11
396	20241024	121200	746678195	5080	5080	5080	5080	1
397	20241024	121100	746673115	5090	5090	5090	5090	0
398	20241024	121000	746673115	5090	5090	5090	5090	0
399	20241024	120900	746673115	5090	5080	5090	5080	52
400	20241024	120800	746408935	5080	5070	5080	5070	141
401	20241024	120700	745694055	5080	5060	5080	5060	610
402	20241024	120600	742607255	5090	5060	5090	5060	178
403	20241024	120500	741704445	5060	5080	5080	5060	487
404	20241024	120400	739237205	5080	5080	5080	5080	4
405	20241024	120300	739216885	5090	5090	5090	5090	1
406	20241024	120200	739211795	5090	5090	5090	5090	0
407	20241024	120100	739211795	5090	5080	5090	5080	6
408	20241024	120000	739181305	5090	5070	5090	5070	67
409	20241024	115900	738841505	5090	5080	5090	5080	307
410	20241024	115800	737281935	5090	5090	5090	5070	12
411	20241024	115700	737220995	5070	5090	5090	5070	146
412	20241024	115600	736478775	5090	5070	5090	5070	28
413	20241024	115500	736336795	5090	5070	5090	5070	2
414	20241024	115400	736326635	5080	5080	5080	5080	296
415	20241024	115300	734822955	5080	5070	5080	5070	360
416	20241024	115200	732997745	5060	5070	5070	5060	17
417	20241024	115100	732911705	5070	5070	5070	5070	100
418	20241024	115000	732404705	5070	5070	5070	5070	0
419	20241024	114900	732404705	5070	5070	5070	5070	200
420	20241024	114800	731390705	5070	5070	5070	5070	0
421	20241024	114700	731390705	5070	5070	5070	5070	0
422	20241024	114600	731390705	5070	5070	5070	5070	0
423	20241024	114500	731390705	5070	5070	5070	5070	15
424	20241024	114400	731314655	5070	5060	5070	5060	301
425	20241024	114300	729791585	5070	5080	5080	5070	858
426	20241024	114200	725441515	5070	5070	5070	5070	22
427	20241024	114100	725329975	5070	5080	5080	5070	470
428	20241024	114000	722942575	5080	5080	5080	5080	0
429	20241024	113900	722942575	5080	5080	5080	5080	0
430	20241024	113800	722942575	5080	5080	5080	5080	1
431	20241024	113700	722937495	5070	5080	5080	5070	509
432	20241024	113600	720356775	5070	5070	5070	5070	1293
433	20241024	113500	713801265	5080	5080	5080	5080	6
434	20241024	113400	713770785	5070	5070	5070	5070	700
435	20241024	113300	710221785	5080	5080	5080	5080	118
436	20241024	113200	709622345	5080	5070	5080	5070	1004
437	20241024	113100	704522075	5070	5080	5090	5070	2097
438	20241024	113000	693873395	5080	5070	5080	5070	917
439	20241024	112900	689219195	5060	5060	5060	5060	0
440	20241024	112800	689219195	5060	5060	5060	5050	38
441	20241024	112700	689027115	5050	5050	5050	5050	0
442	20241024	112600	689027115	5050	5060	5060	5050	511
443	20241024	112500	686446455	5060	5060	5060	5060	1000
444	20241024	112400	681386455	5060	5060	5060	5060	0
445	20241024	112300	681386455	5060	5060	5060	5060	50
446	20241024	112200	681133455	5060	5060	5060	5060	0
447	20241024	112100	681133455	5060	5060	5060	5060	0
448	20241024	112000	681133455	5060	5060	5060	5060	0
449	20241024	111900	681133455	5060	5040	5060	5040	31
450	20241024	111800	680977195	5060	5060	5060	5060	101
451	20241024	111700	680466135	5050	5050	5050	5050	31
452	20241024	111600	680309585	5060	5050	5060	5050	2
453	20241024	111500	680299475	5060	5060	5060	5060	1182
454	20241024	111400	674318555	5060	5050	5060	5050	408
455	20241024	111300	672258145	5050	5060	5060	5050	410
456	20241024	111200	670186635	5050	5060	5060	5050	87
457	20241024	111100	669746835	5070	5050	5070	5050	33
458	20241024	111000	669580065	5070	5050	5070	5050	493
459	20241024	110900	667088395	5040	5040	5040	5040	0
460	20241024	110800	667088395	5040	5040	5040	5040	4282
461	20241024	110700	645507115	5040	5040	5040	5040	1
462	20241024	110600	645502075	5040	5040	5040	5030	2250
463	20241024	110500	634165075	5040	5040	5040	5040	0
464	20241024	110400	634165075	5040	5040	5040	5040	2
465	20241024	110300	634154995	5040	5030	5040	5030	1070
466	20241024	110200	628772885	5040	5050	5050	5040	106
467	20241024	110100	628238635	5030	5040	5050	5030	366
468	20241024	110000	626393945	5030	5040	5040	5030	323
469	20241024	105900	624769025	5030	5030	5030	5030	0
470	20241024	105800	624769025	5030	5030	5030	5030	96
471	20241024	105700	624286145	5030	5030	5030	5030	1
472	20241024	105600	624281115	5030	5030	5030	5030	3
473	20241024	105500	624266025	5030	5030	5030	5030	456
474	20241024	105400	621972345	5020	5010	5020	5010	4294
475	20241024	105300	600416615	5020	5020	5020	5020	120
476	20241024	105200	599814215	5020	5010	5020	5010	701
477	20241024	105100	596302195	5010	5020	5020	5010	611
478	20241024	105000	593241065	5020	5020	5020	5010	3
479	20241024	104900	593226015	5010	5020	5020	5010	52
480	20241024	104800	592965395	5020	5020	5020	5020	0
481	20241024	104700	592965395	5020	5020	5020	5020	5
482	20241024	104600	592940295	5010	5020	5020	5010	1210
483	20241024	104500	586877945	5020	5030	5030	5020	1172
484	20241024	104400	580993305	5030	5030	5030	5030	0
485	20241024	104300	580993305	5030	5030	5030	5030	103
486	20241024	104200	580475215	5020	5020	5030	5020	339
487	20241024	104100	578771435	5020	5020	5020	5020	212
488	20241024	104000	577707195	5020	5020	5020	5020	3
489	20241024	103900	577692135	5020	5020	5020	5020	1297
490	20241024	103800	571181195	5010	5010	5010	5010	0
491	20241024	103700	571181195	5010	5010	5010	5010	0
492	20241024	103600	571181195	5010	5020	5020	5010	500
493	20241024	103500	568671255	5020	5020	5020	5020	1
494	20241024	103400	568666235	5020	5020	5020	5020	0
495	20241024	103300	568666235	5020	5030	5030	5020	20
496	20241024	103200	568565825	5020	5030	5030	5020	879
497	20241024	103100	564145365	5030	5030	5030	5030	31
498	20241024	103000	563989435	5020	5020	5020	5020	0
499	20241024	102900	563989435	5020	5020	5020	5020	2
500	20241024	102800	563979395	5020	5020	5020	5020	884
501	20241024	102700	559541715	5010	5010	5010	5010	0
502	20241024	102600	559541715	5010	5010	5010	5010	597
503	20241024	102500	556550745	5010	5020	5020	5010	1686
504	20241024	102400	548095525	5020	5020	5020	5020	0
505	20241024	102300	548095525	5020	5020	5020	5020	0
506	20241024	102200	548095525	5020	5030	5030	5020	741
507	20241024	102100	544368315	5020	5030	5030	5020	6
508	20241024	102000	544338165	5030	5030	5030	5030	1
509	20241024	101900	544333135	5020	5030	5030	5020	114
510	20241024	101800	543759825	5030	5030	5030	5030	1
511	20241024	101700	543754795	5020	5030	5030	5020	32
512	20241024	101600	543593955	5030	5040	5040	5030	1793
513	20241024	101500	534575155	5030	5040	5040	5030	115
514	20241024	101400	533995705	5040	5040	5040	5040	8
515	20241024	101300	533955385	5030	5030	5030	5030	0
516	20241024	101200	533955385	5030	5020	5030	5020	383
517	20241024	101100	532029745	5020	5020	5020	5020	269
518	20241024	101000	530679365	5030	5030	5030	5030	132
519	20241024	100900	530015405	5030	5030	5030	5030	164
520	20241024	100800	529190485	5030	5030	5030	5030	106
521	20241024	100700	528657305	5030	5030	5030	5030	0
522	20241024	100600	528657305	5030	5030	5030	5030	0
523	20241024	100500	528657305	5030	5020	5030	5010	405
524	20241024	100400	526625125	5030	5030	5050	5030	50
525	20241024	100300	526373605	5030	5030	5030	5030	840
526	20241024	100200	522148405	5020	5020	5030	5020	950
527	20241024	100100	517379395	5040	5030	5040	5030	422
528	20241024	100000	515253735	5050	5040	5050	5030	833
529	20241024	095900	511055375	5050	5050	5050	5050	28
530	20241024	095800	510913975	5050	5050	5050	5040	32
531	20241024	095700	510752675	5040	5060	5060	5040	67
532	20241024	095600	510414285	5060	5060	5060	5060	0
533	20241024	095500	510414285	5060	5060	5060	5060	0
534	20241024	095400	510414285	5060	5060	5070	5040	1017
535	20241024	095300	505264275	5060	5050	5060	5050	1500
536	20241024	095200	497676285	5050	5040	5050	5040	1093
537	20241024	095100	492167555	5030	5040	5040	5030	155
538	20241024	095000	491387225	5040	5050	5050	5040	1609
539	20241024	094900	483262145	5050	5040	5050	5040	302
540	20241024	094800	481740055	5020	5020	5020	5020	0
541	20241024	094700	481740055	5020	5040	5040	5020	3005
542	20241024	094600	466594925	5040	5040	5040	5040	2009
543	20241024	094500	456469565	5040	5020	5040	5020	50
544	20241024	094400	456217965	5040	5040	5040	5020	61
545	20241024	094300	455910725	5040	5010	5040	5010	1537
546	20241024	094200	448179885	5030	5020	5030	5020	346
547	20241024	094100	446442565	5020	5010	5020	5010	1606
548	20241024	094000	438380475	5010	5010	5020	5010	1132
549	20241024	093900	432705095	5010	5010	5020	5000	455
550	20241024	093800	430423575	5010	5010	5010	5010	14
551	20241024	093700	430353435	5020	5010	5020	5000	10
552	20241024	093600	430303315	5010	5000	5010	5000	12
553	20241024	093500	430243215	5010	5000	5010	5000	1800
554	20241024	093400	421238215	5000	5010	5010	5000	263
555	20241024	093300	419923205	5010	5010	5010	5000	41
556	20241024	093200	419718145	5000	5010	5010	5000	18
557	20241024	093100	419628135	5010	5010	5010	5000	42
558	20241024	093000	419417725	5000	5010	5010	5000	2639
559	20241024	092900	406208915	5010	5010	5010	5010	284
560	20241024	092800	404786075	5020	5010	5020	5000	49
561	20241024	092700	404540925	5020	5020	5020	5010	1044
562	20241024	092600	399310445	5010	5010	5010	5010	1410
563	20241024	092500	392246345	5010	5030	5040	5010	2343
564	20241024	092400	380475665	5030	5020	5030	5020	25
565	20241024	092300	380350015	5030	5020	5030	5020	30
566	20241024	092200	380199125	5030	5010	5030	5010	1259
567	20241024	092100	373875095	5000	4995	5000	4995	98
568	20241024	092000	373385345	5000	5000	5000	4995	367
569	20241024	091900	371550425	5000	5000	5000	4990	3756
570	20241024	091800	352781085	5000	5000	5010	4995	2014
571	20241024	091700	342711115	4990	5000	5000	4990	2770
572	20241024	091600	328863115	5000	5010	5010	4990	552
573	20241024	091500	326108005	5010	4995	5010	4995	961
574	20241024	091400	321301620	4995	4975	4995	4970	1829
575	20241024	091300	312186060	4975	4980	4985	4970	4040
576	20241024	091200	292093410	4980	4985	4990	4975	9741
577	20241024	091100	243582910	4980	4980	4990	4980	4066
578	20241024	091000	223327830	4985	5000	5000	4975	9359
579	20241024	090900	176702845	5000	5020	5060	4990	6893
580	20241024	090800	142187200	5050	5050	5050	5020	1084
581	20241024	090700	136715220	5050	5020	5050	5000	4342
582	20241024	090600	114936090	5010	5050	5050	5010	4449
583	20241024	090500	92596850	5050	5050	5050	5040	929
584	20241024	090400	87914220	5060	5040	5070	5020	879
585	20241024	090300	83485010	5070	5020	5070	5000	4902
586	20241024	090200	58865510	5010	5050	5060	5010	2648
587	20241024	090100	45552210	5060	5070	5070	5040	2471
588	20241024	090000	33089950	5070	5050	5070	5040	5777