KissMeData/005690/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184500	960775835	4985	4985	4985	4985	3318
3	20241029	184400	960775835	4985	4985	4985	4985	0
4	20241029	184300	960775835	4985	4985	4985	4985	0
5	20241029	184200	960775835	4985	4985	4985	4985	0
6	20241029	184100	960775835	4985	4985	4985	4985	0
7	20241029	184000	960775835	4985	4985	4985	4985	0
8	20241029	183900	960775835	4985	4985	4985	4985	0
9	20241029	183800	960775835	4985	4985	4985	4985	0
10	20241029	183700	960775835	4985	4985	4985	4985	0
11	20241029	183600	960775835	4985	4985	4985	4985	0
12	20241029	183500	960775835	4985	4985	4985	4985	0
13	20241029	183400	960775835	4985	4985	4985	4985	0
14	20241029	183300	960775835	4985	4985	4985	4985	0
15	20241029	183200	960775835	4985	4985	4985	4985	0
16	20241029	183100	960775835	4985	4985	4985	4985	0
17	20241029	183000	960775835	4985	4985	4985	4985	0
18	20241029	182900	960775835	4985	4985	4985	4985	0
19	20241029	182800	960775835	4985	4985	4985	4985	0
20	20241029	182700	960775835	4985	4985	4985	4985	0
21	20241029	182600	960775835	4985	4985	4985	4985	0
22	20241029	182500	960775835	4985	4985	4985	4985	0
23	20241029	182400	960775835	4985	4985	4985	4985	0
24	20241029	182300	960775835	4985	4985	4985	4985	0
25	20241029	182200	960775835	4985	4985	4985	4985	0
26	20241029	182100	960775835	4985	4985	4985	4985	0
27	20241029	182000	960775835	4985	4985	4985	4985	0
28	20241029	181900	960775835	4985	4985	4985	4985	0
29	20241029	181800	960775835	4985	4985	4985	4985	0
30	20241029	181700	960775835	4985	4985	4985	4985	0
31	20241029	181600	960775835	4985	4985	4985	4985	0
32	20241029	181500	960775835	4985	4985	4985	4985	3318
33	20241029	181400	960775835	4985	4985	4985	4985	0
34	20241029	181300	960775835	4985	4985	4985	4985	0
35	20241029	181200	960775835	4985	4985	4985	4985	0
36	20241029	181100	960775835	4985	4985	4985	4985	0
37	20241029	181000	960775835	4985	4985	4985	4985	0
38	20241029	180900	960775835	4985	4985	4985	4985	0
39	20241029	180800	960775835	4985	4985	4985	4985	0
40	20241029	180700	960775835	4985	4985	4985	4985	0
41	20241029	180600	960775835	4985	4985	4985	4985	0
42	20241029	180500	960775835	4985	4985	4985	4985	0
43	20241029	180400	960775835	4985	4985	4985	4985	0
44	20241029	180300	960775835	4985	4985	4985	4985	0
45	20241029	180200	960775835	4985	4985	4985	4985	0
46	20241029	180100	960775835	4985	4985	4985	4985	0
47	20241029	180000	960775835	4985	4985	4985	4985	0
48	20241029	175900	960775835	4985	4985	4985	4985	0
49	20241029	175800	960775835	4985	4985	4985	4985	0
50	20241029	175700	960775835	4985	4985	4985	4985	0
51	20241029	175600	960775835	4985	4985	4985	4985	0
52	20241029	175500	960775835	4985	4985	4985	4985	0
53	20241029	175400	960775835	4985	4985	4985	4985	0
54	20241029	175300	960775835	4985	4985	4985	4985	0
55	20241029	175200	960775835	4985	4985	4985	4985	0
56	20241029	175100	960775835	4985	4985	4985	4985	0
57	20241029	175000	960775835	4985	4985	4985	4985	0
58	20241029	174900	960775835	4985	4985	4985	4985	0
59	20241029	174800	960775835	4985	4985	4985	4985	0
60	20241029	174700	960775835	4985	4985	4985	4985	0
61	20241029	174600	960775835	4985	4985	4985	4985	0
62	20241029	174500	960775835	4985	4985	4985	4985	3318
63	20241029	174400	960775835	4985	4985	4985	4985	0
64	20241029	174300	960775835	4985	4985	4985	4985	0
65	20241029	174200	960775835	4985	4985	4985	4985	0
66	20241029	174100	960775835	4985	4985	4985	4985	0
67	20241029	174000	960775835	4985	4985	4985	4985	0
68	20241029	173900	960775835	4985	4985	4985	4985	0
69	20241029	173800	960775835	4985	4985	4985	4985	0
70	20241029	173700	960775835	4985	4985	4985	4985	0
71	20241029	173600	960775835	4985	4985	4985	4985	0
72	20241029	173500	960775835	4985	4985	4985	4985	0
73	20241029	173400	960775835	4985	4985	4985	4985	0
74	20241029	173300	960775835	4985	4985	4985	4985	0
75	20241029	173200	960775835	4985	4985	4985	4985	0
76	20241029	173100	960775835	4985	4985	4985	4985	0
77	20241029	173000	960775835	4985	4985	4985	4985	0
78	20241029	172900	960775835	4985	4985	4985	4985	0
79	20241029	172800	960775835	4985	4985	4985	4985	0
80	20241029	172700	960775835	4985	4985	4985	4985	0
81	20241029	172600	960775835	4985	4985	4985	4985	0
82	20241029	172500	960775835	4985	4985	4985	4985	0
83	20241029	172400	960775835	4985	4985	4985	4985	0
84	20241029	172300	960775835	4985	4985	4985	4985	0
85	20241029	172200	960775835	4985	4985	4985	4985	0
86	20241029	172100	960775835	4985	4985	4985	4985	0
87	20241029	172000	960775835	4985	4985	4985	4985	0
88	20241029	171900	960775835	4985	4985	4985	4985	0
89	20241029	171800	960775835	4985	4985	4985	4985	0
90	20241029	171700	960775835	4985	4985	4985	4985	0
91	20241029	171600	960775835	4985	4985	4985	4985	0
92	20241029	171500	960775835	4985	4985	4985	4985	3318
93	20241029	171400	960775835	4985	4985	4985	4985	0
94	20241029	171300	960775835	4985	4985	4985	4985	0
95	20241029	171200	960775835	4985	4985	4985	4985	0
96	20241029	171100	960775835	4985	4985	4985	4985	0
97	20241029	171000	960775835	4985	4985	4985	4985	0
98	20241029	170900	960775835	4985	4985	4985	4985	0
99	20241029	170800	960775835	4985	4985	4985	4985	0
100	20241029	170700	960775835	4985	4985	4985	4985	0
101	20241029	170600	960775835	4985	4985	4985	4985	0
102	20241029	170500	960775835	4985	4985	4985	4985	0
103	20241029	170400	960775835	4985	4985	4985	4985	0
104	20241029	170300	960775835	4985	4985	4985	4985	0
105	20241029	170200	960775835	4985	4985	4985	4985	0
106	20241029	170100	960775835	4985	4985	4985	4985	0
107	20241029	170000	960775835	4985	4985	4985	4985	0
108	20241029	165900	960775835	4985	4985	4985	4985	0
109	20241029	165800	960775835	4985	4985	4985	4985	0
110	20241029	165700	960775835	4985	4985	4985	4985	0
111	20241029	165600	960775835	4985	4985	4985	4985	0
112	20241029	165500	960775835	4985	4985	4985	4985	0
113	20241029	165400	960775835	4985	4985	4985	4985	0
114	20241029	165300	960775835	4985	4985	4985	4985	0
115	20241029	165200	960775835	4985	4985	4985	4985	0
116	20241029	165100	960775835	4985	4985	4985	4985	0
117	20241029	165000	960775835	4985	4985	4985	4985	0
118	20241029	164900	960775835	4985	4985	4985	4985	0
119	20241029	164800	960775835	4985	4985	4985	4985	0
120	20241029	164700	960775835	4985	4985	4985	4985	0
121	20241029	164600	960775835	4985	4985	4985	4985	0
122	20241029	164500	960775835	4985	4985	4985	4985	3318
123	20241029	164400	960775835	4985	4985	4985	4985	0
124	20241029	164300	960775835	4985	4985	4985	4985	0
125	20241029	164200	960775835	4985	4985	4985	4985	0
126	20241029	164100	960775835	4985	4985	4985	4985	0
127	20241029	164000	960775835	4985	4985	4985	4985	0
128	20241029	163900	960775835	4985	4985	4985	4985	0
129	20241029	163800	960775835	4985	4985	4985	4985	0
130	20241029	163700	960775835	4985	4985	4985	4985	0
131	20241029	163600	960775835	4985	4985	4985	4985	0
132	20241029	163500	960775835	4985	4985	4985	4985	0
133	20241029	163400	960775835	4985	4985	4985	4985	0
134	20241029	163300	960775835	4985	4985	4985	4985	0
135	20241029	163200	960775835	4985	4985	4985	4985	0
136	20241029	163100	960775835	4985	4985	4985	4985	0
137	20241029	163000	960775835	4985	4985	4985	4985	0
138	20241029	162900	960775835	4985	4985	4985	4985	0
139	20241029	162800	960775835	4985	4985	4985	4985	0
140	20241029	162700	960775835	4985	4985	4985	4985	0
141	20241029	162600	960775835	4985	4985	4985	4985	0
142	20241029	162500	960775835	4985	4985	4985	4985	0
143	20241029	162400	960775835	4985	4985	4985	4985	0
144	20241029	162300	960775835	4985	4985	4985	4985	0
145	20241029	162200	960775835	4985	4985	4985	4985	0
146	20241029	162100	960775835	4985	4985	4985	4985	0
147	20241029	162000	960775835	4985	4985	4985	4985	0
148	20241029	161900	960775835	4985	4985	4985	4985	0
149	20241029	161800	960775835	4985	4985	4985	4985	0
150	20241029	161700	960775835	4985	4985	4985	4985	0
151	20241029	161600	960775835	4985	4985	4985	4985	0
152	20241029	161500	960775835	4985	4985	4985	4985	3318
153	20241029	161400	960775835	4985	4985	4985	4985	0
154	20241029	161300	960775835	4985	4985	4985	4985	0
155	20241029	161200	960775835	4985	4985	4985	4985	0
156	20241029	161100	960775835	4985	4985	4985	4985	0
157	20241029	161000	960775835	4985	4985	4985	4985	0
158	20241029	160900	960775835	4985	4985	4985	4985	0
159	20241029	160800	960775835	4985	4985	4985	4985	0
160	20241029	160700	960775835	4985	4985	4985	4985	0
161	20241029	160600	960775835	4985	4985	4985	4985	0
162	20241029	160500	960775835	4985	4985	4985	4985	0
163	20241029	160400	960775835	4985	4985	4985	4985	0
164	20241029	160300	960775835	4985	4985	4985	4985	0
165	20241029	160200	960775835	4985	4985	4985	4985	0
166	20241029	160100	960775835	4985	4985	4985	4985	0
167	20241029	160000	960775835	4985	4985	4985	4985	0
168	20241029	155900	960775835	4985	4985	4985	4985	0
169	20241029	155800	960775835	4985	4985	4985	4985	0
170	20241029	155700	960775835	4985	4985	4985	4985	0
171	20241029	155600	960775835	4985	4985	4985	4985	0
172	20241029	155500	960775835	4985	4985	4985	4985	0
173	20241029	155400	960775835	4985	4985	4985	4985	0
174	20241029	155300	960775835	4985	4985	4985	4985	0
175	20241029	155200	960775835	4985	4985	4985	4985	0
176	20241029	155100	960775835	4985	4985	4985	4985	0
177	20241029	155000	960775835	4985	4985	4985	4985	0
178	20241029	154900	960775835	4985	4985	4985	4985	0
179	20241029	154800	960775835	4985	4985	4985	4985	0
180	20241029	154700	960775835	4985	4985	4985	4985	0
181	20241029	154600	960775835	4985	4985	4985	4985	0
182	20241029	154500	960775835	4985	4985	4985	4985	3318
183	20241029	154400	960775835	4985	4985	4985	4985	0
184	20241029	154300	960775835	4985	4985	4985	4985	0
185	20241029	154200	960775835	4985	4985	4985	4985	0
186	20241029	154100	960775835	4985	4985	4985	4985	0
187	20241029	154000	960775835	4985	4985	4985	4985	0
188	20241029	153900	960775835	4985	4985	4985	4985	0
189	20241029	153800	960775835	4985	4985	4985	4985	0
190	20241029	153700	960775835	4985	4985	4985	4985	0
191	20241029	153600	960775835	4985	4985	4985	4985	0
192	20241029	153500	960775835	4985	4985	4985	4985	0
193	20241029	153400	960775835	4985	4985	4985	4985	0
194	20241029	153300	960775835	4985	4985	4985	4985	0
195	20241029	153200	960775835	4985	4985	4985	4985	0
196	20241029	153100	960775835	4985	4985	4985	4985	0
197	20241029	153000	960775835	4985	4985	4985	4985	3318
198	20241029	152900	944235605	4985	4985	4985	4985	0
199	20241029	152800	944235605	4985	4985	4985	4985	0
200	20241029	152700	944235605	4985	4985	4985	4985	0
201	20241029	152600	944235605	4985	4985	4985	4985	0
202	20241029	152500	944235605	4985	4985	4985	4985	0
203	20241029	152400	944235605	4985	4985	4985	4985	0
204	20241029	152300	944235605	4985	4985	4985	4985	0
205	20241029	152200	944235605	4985	4985	4985	4985	0
206	20241029	152100	944235605	4985	4985	4985	4985	0
207	20241029	152000	944235605	4985	4985	4985	4985	0
208	20241029	151900	944235605	4985	4980	4985	4980	574
209	20241029	151800	941375005	4985	4985	4985	4985	23
210	20241029	151700	941260350	4990	4990	4990	4990	24
211	20241029	151600	941140590	4990	4990	4990	4990	5
212	20241029	151500	941115640	4990	4980	4990	4980	122
213	20241029	151400	940506920	4975	4985	4985	4975	5480
214	20241029	151300	913199295	4985	4985	4985	4985	1510
215	20241029	151200	905671945	4985	4980	4985	4980	2360
216	20241029	151100	893918640	4980	4980	4985	4980	502
217	20241029	151000	891418675	4980	4980	4980	4980	470
218	20241029	150900	889078075	4980	4980	4980	4980	34
219	20241029	150800	888908755	4980	4980	4980	4980	0
220	20241029	150700	888908755	4980	4980	4980	4980	135
221	20241029	150600	888236455	4980	4980	4980	4980	0
222	20241029	150500	888236455	4980	4980	4980	4980	1
223	20241029	150400	888231475	4970	4975	4980	4970	1711
224	20241029	150300	879721290	4980	4980	4980	4980	5
225	20241029	150200	879696390	4980	4980	4980	4980	101
226	20241029	150100	879193410	4980	4980	4990	4980	17
227	20241029	150000	879108700	4980	4980	4980	4980	87
228	20241029	145900	878675440	4980	4980	4980	4980	301
229	20241029	145800	877176460	4985	4990	4990	4985	27
230	20241029	145700	877041745	4990	4990	4990	4990	0
231	20241029	145600	877041745	4990	4990	4990	4990	22
232	20241029	145500	876931965	4990	4990	4990	4990	0
233	20241029	145400	876931965	4990	4980	4990	4980	15
234	20241029	145300	876857255	4975	4980	4990	4975	77
235	20241029	145200	876473720	4980	4990	4990	4980	847
236	20241029	145100	872255350	4990	4990	4990	4990	0
237	20241029	145000	872255350	4990	4990	4990	4990	24
238	20241029	144900	872135590	4990	4990	4990	4990	1542
239	20241029	144800	864441010	4990	4985	4990	4985	70
240	20241029	144700	864091995	4990	4990	4990	4985	361
241	20241029	144600	862291555	4990	4985	4990	4980	220
242	20241029	144500	861195215	4990	4980	4990	4980	401
243	20241029	144400	859195875	4985	4975	4985	4975	675
244	20241029	144300	855831520	4975	4970	4975	4970	153
245	20241029	144200	855070610	4975	4975	4975	4975	9
246	20241029	144100	855025835	4985	4970	4985	4970	2882
247	20241029	144000	840689040	4970	4965	4970	4965	301
248	20241029	143900	839194470	4970	4955	4970	4955	9365
249	20241029	143800	792758010	4950	4950	4950	4950	100
250	20241029	143700	792263010	4955	4955	4955	4955	2
251	20241029	143600	792253100	4950	4950	4950	4950	1
252	20241029	143500	792248150	4955	4955	4955	4955	24
253	20241029	143400	792129230	4955	4955	4955	4955	0
254	20241029	143300	792129230	4955	4950	4955	4950	301
255	20241029	143200	790639275	4950	4955	4955	4950	63
256	20241029	143100	790327305	4955	4955	4955	4955	0
257	20241029	143000	790327305	4955	4950	4955	4950	1255
258	20241029	142900	784115005	4950	4950	4950	4950	6
259	20241029	142800	784085305	4950	4950	4950	4950	24
260	20241029	142700	783966505	4950	4950	4950	4950	1
261	20241029	142600	783961555	4950	4950	4950	4950	0
262	20241029	142500	783961555	4950	4950	4950	4950	103
263	20241029	142400	783451705	4945	4945	4945	4945	0
264	20241029	142300	783451705	4945	4945	4945	4945	33
265	20241029	142200	783288520	4950	4950	4950	4950	24
266	20241029	142100	783169720	4945	4945	4945	4945	1042
267	20241029	142000	778017030	4950	4950	4950	4950	1
268	20241029	141900	778012080	4950	4950	4950	4950	30
269	20241029	141800	777863580	4945	4945	4945	4945	99
270	20241029	141700	777374025	4950	4950	4950	4950	837
271	20241029	141600	773230875	4950	4950	4950	4950	1641
272	20241029	141500	765107925	4950	4950	4950	4950	1609
273	20241029	141400	757143375	4955	4955	4955	4955	0
274	20241029	141300	757143375	4955	4955	4955	4955	0
275	20241029	141200	757143375	4955	4955	4955	4955	0
276	20241029	141100	757143375	4955	4955	4955	4955	2
277	20241029	141000	757133465	4955	4955	4955	4955	1
278	20241029	140900	757128510	4950	4955	4955	4950	2150
279	20241029	140800	746481510	4955	4955	4955	4955	1
280	20241029	140700	746476555	4950	4950	4950	4950	1
281	20241029	140600	746471605	4960	4960	4960	4960	0
282	20241029	140500	746471605	4960	4960	4960	4960	0
283	20241029	140400	746471605	4960	4950	4960	4950	6
284	20241029	140300	746441885	4960	4960	4960	4950	737
285	20241029	140200	742793705	4950	4960	4960	4950	236
286	20241029	140100	741623345	4950	4960	4960	4950	134
287	20241029	140000	740960025	4950	4955	4960	4950	1198
288	20241029	135900	735029895	4960	4955	4960	4955	31
289	20241029	135800	734876285	4960	4960	4960	4955	16
290	20241029	135700	734796995	4955	4955	4955	4955	109
291	20241029	135600	734256900	4960	4960	4960	4960	1
292	20241029	135500	734251940	4955	4955	4955	4955	0
293	20241029	135400	734251940	4955	4955	4955	4955	1
294	20241029	135300	734246985	4955	4955	4955	4955	20
295	20241029	135200	734147885	4955	4955	4955	4955	24
296	20241029	135100	734028965	4955	4955	4955	4955	2
297	20241029	135000	734019055	4955	4950	4955	4950	21
298	20241029	134900	733915100	4950	4950	4950	4950	824
299	20241029	134800	729836300	4950	4950	4950	4950	50
300	20241029	134700	729588800	4950	4950	4950	4950	24
301	20241029	134600	729470000	4955	4955	4955	4955	0
302	20241029	134500	729470000	4955	4955	4955	4955	5
303	20241029	134400	729445225	4955	4955	4955	4955	24
304	20241029	134300	729326305	4955	4955	4955	4955	2
305	20241029	134200	729316395	4955	4955	4955	4955	0
306	20241029	134100	729316395	4955	4950	4955	4950	556
307	20241029	134000	726564190	4955	4955	4955	4955	124
308	20241029	133900	725949770	4950	4950	4950	4950	0
309	20241029	133800	725949770	4950	4950	4950	4950	0
310	20241029	133700	725949770	4950	4950	4950	4950	406
311	20241029	133600	723940070	4950	4955	4955	4950	589
312	20241029	133500	721024020	4955	4955	4955	4955	3
313	20241029	133400	721009155	4950	4950	4950	4950	0
314	20241029	133300	721009155	4950	4950	4950	4950	3556
315	20241029	133200	703406955	4945	4945	4945	4945	32
316	20241029	133100	703248715	4945	4945	4945	4945	0
317	20241029	133000	703248715	4945	4945	4945	4945	177
318	20241029	132900	702373450	4950	4950	4950	4950	20
319	20241029	132800	702274450	4950	4950	4950	4950	0
320	20241029	132700	702274450	4950	4945	4950	4945	1019
321	20241029	132600	697235490	4945	4945	4945	4945	3449
322	20241029	132500	680180185	4950	4950	4950	4950	127
323	20241029	132400	679551535	4950	4950	4950	4950	0
324	20241029	132300	679551535	4950	4950	4950	4950	0
325	20241029	132200	679551535	4950	4950	4950	4950	48
326	20241029	132100	679313935	4950	4950	4950	4950	6
327	20241029	132000	679284235	4950	4950	4950	4945	146
328	20241029	131900	678561565	4950	4950	4950	4950	0
329	20241029	131800	678561565	4950	4950	4950	4950	151
330	20241029	131700	677814115	4950	4950	4950	4950	65
331	20241029	131600	677492365	4955	4955	4955	4955	0
332	20241029	131500	677492365	4955	4955	4955	4955	6
333	20241029	131400	677462635	4955	4955	4955	4955	0
334	20241029	131300	677462635	4955	4950	4955	4950	2
335	20241029	131200	677452730	4950	4955	4955	4950	284
336	20241029	131100	676046920	4955	4955	4955	4955	3
337	20241029	131000	676032055	4955	4955	4955	4955	0
338	20241029	130900	676032055	4955	4955	4955	4955	0
339	20241029	130800	676032055	4955	4950	4955	4950	11
340	20241029	130700	675977600	4950	4950	4950	4950	13
341	20241029	130600	675913250	4950	4950	4950	4950	46
342	20241029	130500	675685550	4945	4945	4945	4945	0
343	20241029	130400	675685550	4945	4945	4945	4945	224
344	20241029	130300	674577870	4950	4950	4950	4950	0
345	20241029	130200	674577870	4950	4950	4950	4950	150
346	20241029	130100	673835370	4955	4950	4955	4950	361
347	20241029	130000	672048350	4955	4955	4955	4955	12
348	20241029	125900	671988890	4955	4955	4955	4955	4
349	20241029	125800	671969070	4960	4960	4960	4960	1
350	20241029	125700	671964110	4960	4960	4960	4960	300
351	20241029	125600	670476110	4960	4960	4960	4960	24
352	20241029	125500	670357070	4955	4950	4955	4950	9070
353	20241029	125400	625460455	4950	4950	4950	4950	63
354	20241029	125300	625148605	4950	4950	4950	4950	0
355	20241029	125200	625148605	4950	4945	4950	4945	76
356	20241029	125100	624772505	4945	4945	4945	4945	50
357	20241029	125000	624525255	4945	4945	4945	4945	26
358	20241029	124900	624396685	4945	4945	4945	4945	235
359	20241029	124800	623234610	4945	4945	4945	4945	0
360	20241029	124700	623234610	4945	4945	4945	4945	22
361	20241029	124600	623125820	4945	4945	4945	4945	501
362	20241029	124500	620648375	4940	4945	4950	4940	302
363	20241029	124400	619155480	4950	4950	4950	4950	1
364	20241029	124300	619150530	4940	4950	4950	4940	2870
365	20241029	124200	604972720	4945	4945	4945	4945	10
366	20241029	124100	604923270	4945	4945	4945	4945	2422
367	20241029	124000	592946480	4950	4950	4950	4950	2
368	20241029	123900	592936580	4950	4955	4955	4950	45
369	20241029	123800	592713815	4960	4950	4960	4950	2
370	20241029	123700	592703905	4960	4960	4960	4950	541
371	20241029	123600	590025780	4960	4960	4960	4960	2
372	20241029	123500	590015860	4960	4950	4960	4950	201
373	20241029	123400	589020900	4950	4960	4960	4950	26
374	20241029	123300	588891960	4950	4950	4950	4950	0
375	20241029	123200	588891960	4950	4950	4950	4950	31
376	20241029	123100	588738510	4950	4950	4950	4950	67
377	20241029	123000	588406860	4955	4955	4955	4955	0
378	20241029	122900	588406860	4955	4955	4955	4955	1
379	20241029	122800	588401905	4965	4965	4965	4965	0
380	20241029	122700	588401905	4965	4965	4965	4965	0
381	20241029	122600	588401905	4965	4965	4965	4965	0
382	20241029	122500	588401905	4965	4965	4965	4965	0
383	20241029	122400	588401905	4965	4965	4965	4965	0
384	20241029	122300	588401905	4965	4965	4965	4965	0
385	20241029	122200	588401905	4965	4965	4965	4965	1
386	20241029	122100	588396940	4950	4950	4950	4950	0
387	20241029	122000	588396940	4950	4955	4955	4950	100
388	20241029	121900	587901890	4965	4965	4965	4965	0
389	20241029	121800	587901890	4965	4960	4965	4960	101
390	20241029	121700	587400890	4950	4955	4955	4950	200
391	20241029	121600	586410840	4950	4950	4950	4950	18
392	20241029	121500	586321740	4950	4950	4950	4950	1000
393	20241029	121400	581371740	4960	4950	4960	4950	219
394	20241029	121300	580287450	4955	4955	4955	4955	105
395	20241029	121200	579767175	4955	4955	4955	4955	300
396	20241029	121100	578280675	4955	4955	4955	4955	3
397	20241029	121000	578265810	4955	4955	4955	4955	500
398	20241029	120900	575788310	4965	4965	4965	4965	0
399	20241029	120800	575788310	4965	4960	4965	4960	124
400	20241029	120700	575173150	4960	4960	4960	4960	15
401	20241029	120600	575098750	4960	4960	4960	4960	0
402	20241029	120500	575098750	4960	4960	4960	4960	403
403	20241029	120400	573099870	4960	4960	4960	4960	0
404	20241029	120300	573099870	4960	4960	4960	4960	23
405	20241029	120200	572985790	4950	4950	4950	4950	0
406	20241029	120100	572985790	4950	4950	4950	4950	6
407	20241029	120000	572956090	4960	4960	4960	4960	10
408	20241029	115900	572906490	4955	4955	4955	4955	823
409	20241029	115800	568828525	4955	4955	4955	4955	200
410	20241029	115700	567837525	4960	4960	4960	4960	3
411	20241029	115600	567822645	4960	4960	4960	4960	0
412	20241029	115500	567822645	4960	4955	4960	4955	2
413	20241029	115400	567812730	4960	4960	4960	4960	0
414	20241029	115300	567812730	4960	4960	4960	4960	0
415	20241029	115200	567812730	4960	4950	4960	4950	7
416	20241029	115100	567778070	4960	4955	4960	4950	59
417	20241029	115000	567486000	4960	4960	4960	4960	0
418	20241029	114900	567486000	4960	4950	4960	4950	441
419	20241029	114800	565301270	4945	4945	4945	4945	0
420	20241029	114700	565301270	4945	4945	4945	4945	0
421	20241029	114600	565301270	4945	4945	4945	4945	415
422	20241029	114500	563249095	4945	4950	4950	4945	257
423	20241029	114400	561978220	4950	4950	4950	4950	200
424	20241029	114300	560988220	4950	4950	4950	4950	487
425	20241029	114200	558577570	4950	4950	4950	4950	0
426	20241029	114100	558577570	4950	4950	4950	4950	0
427	20241029	114000	558577570	4950	4950	4950	4950	159
428	20241029	113900	557790520	4950	4950	4950	4950	2
429	20241029	113800	557780620	4955	4955	4955	4955	0
430	20241029	113700	557780620	4955	4945	4955	4945	706
431	20241029	113600	554285110	4945	4940	4945	4940	42
432	20241029	113500	554077605	4935	4935	4935	4935	0
433	20241029	113400	554077605	4935	4945	4945	4935	3506
434	20241029	113300	536758910	4945	4945	4945	4940	3817
435	20241029	113200	517894345	4945	4945	4945	4945	100
436	20241029	113100	517399845	4945	4945	4945	4945	0
437	20241029	113000	517399845	4945	4945	4950	4945	114
438	20241029	112900	516836085	4950	4950	4950	4950	300
439	20241029	112800	515351085	4950	4950	4950	4950	222
440	20241029	112700	514252185	4950	4950	4950	4950	20
441	20241029	112600	514153185	4945	4945	4945	4945	12
442	20241029	112500	514093845	4950	4950	4950	4950	139
443	20241029	112400	513405795	4955	4955	4955	4955	1
444	20241029	112300	513400840	4950	4955	4955	4950	1946
445	20241029	112200	503767985	4950	4965	4965	4950	544
446	20241029	112100	501073205	4955	4965	4965	4955	1121
447	20241029	112000	495509435	4965	4965	4965	4965	52
448	20241029	111900	495251255	4965	4965	4965	4965	0
449	20241029	111800	495251255	4965	4965	4965	4965	30
450	20241029	111700	495102305	4965	4960	4965	4960	26
451	20241029	111600	494973225	4960	4965	4965	4960	16
452	20241029	111500	494893805	4960	4960	4960	4960	0
453	20241029	111400	494893805	4960	4960	4960	4960	142
454	20241029	111300	494189485	4960	4960	4960	4960	0
455	20241029	111200	494189485	4960	4960	4960	4960	1
456	20241029	111100	494184525	4955	4955	4955	4955	1
457	20241029	111000	494179570	4955	4955	4955	4955	51
458	20241029	110900	493926865	4955	4955	4955	4955	60
459	20241029	110800	493629565	4950	4950	4950	4950	0
460	20241029	110700	493629565	4950	4950	4950	4950	0
461	20241029	110600	493629565	4950	4950	4950	4950	0
462	20241029	110500	493629565	4950	4950	4950	4950	765
463	20241029	110400	489842815	4945	4945	4945	4945	0
464	20241029	110300	489842815	4945	4945	4945	4945	298
465	20241029	110200	488369205	4945	4945	4945	4945	2700
466	20241029	110100	475017705	4945	4955	4955	4945	660
467	20241029	110000	471751315	4955	4955	4955	4955	150
468	20241029	105900	471008065	4955	4955	4955	4955	100
469	20241029	105800	470512565	4960	4955	4960	4955	289
470	20241029	105700	469080520	4965	4950	4965	4950	1347
471	20241029	105600	462407050	4945	4945	4945	4945	270
472	20241029	105500	461071900	4945	4945	4950	4945	212
473	20241029	105400	460023555	4950	4950	4950	4950	51
474	20241029	105300	459771105	4945	4955	4955	4945	3041
475	20241029	105200	444727655	4970	4970	4970	4970	0
476	20241029	105100	444727655	4970	4970	4970	4970	0
477	20241029	105000	444727655	4970	4970	4970	4950	1305
478	20241029	104900	438264820	4970	4955	4970	4955	125
479	20241029	104800	437645280	4950	4975	4975	4950	10033
480	20241029	104700	387920445	4975	4975	4975	4975	58
481	20241029	104600	387631895	4975	4975	4975	4970	166
482	20241029	104500	386806065	4975	4975	4975	4975	158
483	20241029	104400	386020015	4975	4975	4975	4970	716
484	20241029	104300	382458460	4975	4975	4975	4975	3
485	20241029	104200	382443535	4975	4970	4975	4965	285
486	20241029	104100	381027130	4970	4975	4975	4970	17
487	20241029	104000	380942610	4980	4980	4980	4980	1
488	20241029	103900	380937630	4975	4970	4975	4970	45
489	20241029	103800	380713890	4965	4965	4965	4965	232
490	20241029	103700	379562010	4965	4965	4965	4965	10
491	20241029	103600	379512360	4970	4970	4970	4970	65
492	20241029	103500	379189310	4970	4965	4970	4965	224
493	20241029	103400	378077030	4965	4965	4965	4965	145
494	20241029	103300	377357105	4965	4965	4965	4965	0
495	20241029	103200	377357105	4965	4965	4965	4965	1845
496	20241029	103100	368196680	4965	4965	4965	4965	35
497	20241029	103000	368022905	4965	4965	4970	4965	12
498	20241029	102900	367963320	4965	4965	4965	4965	1825
499	20241029	102800	358902195	4965	4965	4965	4965	0
500	20241029	102700	358902195	4965	4980	4980	4965	1646
501	20241029	102600	350728305	4980	4980	4980	4980	71
502	20241029	102500	350374725	4980	4980	4980	4980	0
503	20241029	102400	350374725	4980	4980	4980	4980	0
504	20241029	102300	350374725	4980	4980	4980	4970	925
505	20241029	102200	345777225	4970	4970	4970	4970	40
506	20241029	102100	345578425	4980	4975	4980	4975	730
507	20241029	102000	341946550	4975	4975	4975	4975	115
508	20241029	101900	341374425	4980	4980	4980	4980	16
509	20241029	101800	341294745	4980	4980	4980	4980	0
510	20241029	101700	341294745	4980	4975	4980	4975	31
511	20241029	101600	341140470	4980	4975	4980	4975	77
512	20241029	101500	340757390	4975	4975	4975	4975	100
513	20241029	101400	340259890	4975	4975	4975	4975	48
514	20241029	101300	340021090	4980	4980	4980	4980	1350
515	20241029	101200	333298090	4970	4970	4970	4970	201
516	20241029	101100	332299120	4980	4980	4980	4980	3
517	20241029	101000	332284180	4980	4980	4980	4980	1
518	20241029	100900	332279200	4975	4975	4975	4975	21
519	20241029	100800	332174725	4970	4970	4970	4970	0
520	20241029	100700	332174725	4970	4970	4975	4970	53
521	20241029	100600	331911240	4970	4975	4975	4970	322
522	20241029	100500	330309390	4975	4975	4975	4975	13
523	20241029	100400	330244715	4970	4970	4970	4970	4
524	20241029	100300	330224835	4970	4970	4970	4965	954
525	20241029	100200	325487570	4970	4975	4975	4970	1367
526	20241029	100100	318692940	4980	4980	4980	4980	0
527	20241029	100000	318692940	4980	4980	4980	4980	22
528	20241029	095900	318583380	4975	4985	4985	4975	1536
529	20241029	095800	310941770	4980	4980	4980	4980	2654
530	20241029	095700	297724850	4995	4995	4995	4995	0
531	20241029	095600	297724850	4995	5000	5000	4985	34
532	20241029	095500	297555200	4985	4985	4985	4985	90
533	20241029	095400	297106550	4985	5000	5000	4985	366
534	20241029	095300	295281740	5010	5010	5010	5010	0
535	20241029	095200	295281740	5010	5010	5010	5010	0
536	20241029	095100	295281740	5010	5000	5010	4990	436
537	20241029	095000	293105640	5010	5010	5010	5010	0
538	20241029	094900	293105640	5010	5000	5010	5000	1001
539	20241029	094800	288100630	5010	5010	5010	5010	0
540	20241029	094700	288100630	5010	5010	5010	5010	147
541	20241029	094600	287364160	5010	5010	5010	5010	0
542	20241029	094500	287364160	5010	5010	5010	5010	800
543	20241029	094400	283356160	5010	4990	5010	4990	3
544	20241029	094300	283341170	5010	5010	5010	5010	58
545	20241029	094200	283050590	5010	5010	5010	5010	938
546	20241029	094100	278351210	5010	5010	5010	5010	102
547	20241029	094000	277840190	5010	5010	5010	5010	10
548	20241029	093900	277790090	5010	4990	5010	4985	101
549	20241029	093800	277286090	4990	4990	4990	4990	0
550	20241029	093700	277286090	4990	4995	4995	4990	872
551	20241029	093600	272934310	5010	5010	5010	5010	1
552	20241029	093500	272929300	5010	5000	5010	5000	1753
553	20241029	093400	264164250	5000	5000	5000	4990	300
554	20241029	093300	262667020	5000	4995	5000	4980	4812
555	20241029	093200	238687620	4990	5010	5010	4990	2371
556	20241029	093100	226854650	5010	5000	5010	4990	882
557	20241029	093000	222445825	5010	5010	5010	5010	44
558	20241029	092900	222225385	5020	5020	5020	5000	626
559	20241029	092800	219089085	5030	5020	5030	5020	101
560	20241029	092700	218581755	5030	5010	5030	5010	1179
561	20241029	092600	212663595	5010	4995	5010	4985	4125
562	20241029	092500	192048515	4995	4995	5010	4995	1090
563	20241029	092400	186602915	4995	5010	5010	4995	262
564	20241029	092300	185293050	5020	5020	5020	5020	2008
565	20241029	092200	175212890	5020	5010	5020	5010	2003
566	20241029	092100	165158030	5020	5010	5020	5000	1564
567	20241029	092000	157336710	5020	5020	5020	5020	925
568	20241029	091900	152693210	5020	4985	5020	4985	1808
569	20241029	091800	143665060	4980	4980	4980	4980	881
570	20241029	091700	139277680	4980	4980	4980	4980	320
571	20241029	091600	137684080	4980	4980	4980	4980	2
572	20241029	091500	137674120	4980	4950	4980	4950	2998
573	20241029	091400	122813615	4965	4950	4965	4950	415
574	20241029	091300	120753405	4945	4945	4945	4945	300
575	20241029	091200	119269905	4945	4945	4945	4945	270
576	20241029	091100	117934755	4945	4945	4945	4945	1001
577	20241029	091000	112984810	4940	4940	4940	4940	594
578	20241029	090900	110050450	4940	4945	4945	4940	139
579	20241029	090800	109363105	4945	4945	4945	4945	138
580	20241029	090700	108680695	4975	4955	4975	4945	1335
581	20241029	090600	102072385	4950	4965	4975	4950	5099
582	20241029	090500	76800800	4970	4985	4985	4970	6831
583	20241029	090400	42827130	4985	4980	4990	4980	98
584	20241029	090300	42338845	4995	4995	4995	4980	30
585	20241029	090200	42189310	4990	4975	4990	4975	2146
586	20241029	090100	31493350	4975	4980	4980	4975	4341
587	20241029	090000	9895375	4975	4975	4980	4975	1989