KissMeData/003000/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183900	1064348350	4930	4930	4930	4930	8216
3	20241024	183800	1064348350	4930	4930	4930	4930	0
4	20241024	183700	1064348350	4930	4930	4930	4930	0
5	20241024	183600	1064348350	4930	4930	4930	4930	0
6	20241024	183500	1064348350	4930	4930	4930	4930	0
7	20241024	183400	1064348350	4930	4930	4930	4930	0
8	20241024	183300	1064348350	4930	4930	4930	4930	0
9	20241024	183200	1064348350	4930	4930	4930	4930	0
10	20241024	183100	1064348350	4930	4930	4930	4930	0
11	20241024	183000	1064348350	4930	4930	4930	4930	0
12	20241024	182900	1064348350	4930	4930	4930	4930	0
13	20241024	182800	1064348350	4930	4930	4930	4930	0
14	20241024	182700	1064348350	4930	4930	4930	4930	0
15	20241024	182600	1064348350	4930	4930	4930	4930	0
16	20241024	182500	1064348350	4930	4930	4930	4930	0
17	20241024	182400	1064348350	4930	4930	4930	4930	0
18	20241024	182300	1064348350	4930	4930	4930	4930	0
19	20241024	182200	1064348350	4930	4930	4930	4930	0
20	20241024	182100	1064348350	4930	4930	4930	4930	0
21	20241024	182000	1064348350	4930	4930	4930	4930	0
22	20241024	181900	1064348350	4930	4930	4930	4930	0
23	20241024	181800	1064348350	4930	4930	4930	4930	0
24	20241024	181700	1064348350	4930	4930	4930	4930	0
25	20241024	181600	1064348350	4930	4930	4930	4930	0
26	20241024	181500	1064348350	4930	4930	4930	4930	0
27	20241024	181400	1064348350	4930	4930	4930	4930	0
28	20241024	181300	1064348350	4930	4930	4930	4930	0
29	20241024	181200	1064348350	4930	4930	4930	4930	0
30	20241024	181100	1064348350	4930	4930	4930	4930	0
31	20241024	181000	1064348350	4930	4930	4930	4930	0
32	20241024	180900	1064348350	4930	4930	4930	4930	8216
33	20241024	180800	1064348350	4930	4930	4930	4930	0
34	20241024	180700	1064348350	4930	4930	4930	4930	0
35	20241024	180600	1064348350	4930	4930	4930	4930	0
36	20241024	180500	1064348350	4930	4930	4930	4930	0
37	20241024	180400	1064348350	4930	4930	4930	4930	0
38	20241024	180300	1064348350	4930	4930	4930	4930	0
39	20241024	180200	1064348350	4930	4930	4930	4930	0
40	20241024	180100	1064348350	4930	4930	4930	4930	0
41	20241024	180000	1064348350	4930	4930	4930	4930	0
42	20241024	175900	1064348350	4930	4930	4930	4930	0
43	20241024	175800	1064348350	4930	4930	4930	4930	0
44	20241024	175700	1064348350	4930	4930	4930	4930	0
45	20241024	175600	1064348350	4930	4930	4930	4930	0
46	20241024	175500	1064348350	4930	4930	4930	4930	0
47	20241024	175400	1064348350	4930	4930	4930	4930	0
48	20241024	175300	1064348350	4930	4930	4930	4930	0
49	20241024	175200	1064348350	4930	4930	4930	4930	0
50	20241024	175100	1064348350	4930	4930	4930	4930	0
51	20241024	175000	1064348350	4930	4930	4930	4930	0
52	20241024	174900	1064348350	4930	4930	4930	4930	0
53	20241024	174800	1064348350	4930	4930	4930	4930	0
54	20241024	174700	1064348350	4930	4930	4930	4930	0
55	20241024	174600	1064348350	4930	4930	4930	4930	0
56	20241024	174500	1064348350	4930	4930	4930	4930	0
57	20241024	174400	1064348350	4930	4930	4930	4930	0
58	20241024	174300	1064348350	4930	4930	4930	4930	0
59	20241024	174200	1064348350	4930	4930	4930	4930	0
60	20241024	174100	1064348350	4930	4930	4930	4930	0
61	20241024	174000	1064348350	4930	4930	4930	4930	0
62	20241024	173900	1064348350	4930	4930	4930	4930	8216
63	20241024	173800	1064348350	4930	4930	4930	4930	0
64	20241024	173700	1064348350	4930	4930	4930	4930	0
65	20241024	173600	1064348350	4930	4930	4930	4930	0
66	20241024	173500	1064348350	4930	4930	4930	4930	0
67	20241024	173400	1064348350	4930	4930	4930	4930	0
68	20241024	173300	1064348350	4930	4930	4930	4930	0
69	20241024	173200	1064348350	4930	4930	4930	4930	0
70	20241024	173100	1064348350	4930	4930	4930	4930	0
71	20241024	173000	1064348350	4930	4930	4930	4930	0
72	20241024	172900	1064348350	4930	4930	4930	4930	0
73	20241024	172800	1064348350	4930	4930	4930	4930	0
74	20241024	172700	1064348350	4930	4930	4930	4930	0
75	20241024	172600	1064348350	4930	4930	4930	4930	0
76	20241024	172500	1064348350	4930	4930	4930	4930	0
77	20241024	172400	1064348350	4930	4930	4930	4930	0
78	20241024	172300	1064348350	4930	4930	4930	4930	0
79	20241024	172200	1064348350	4930	4930	4930	4930	0
80	20241024	172100	1064348350	4930	4930	4930	4930	0
81	20241024	172000	1064348350	4930	4930	4930	4930	0
82	20241024	171900	1064348350	4930	4930	4930	4930	0
83	20241024	171800	1064348350	4930	4930	4930	4930	0
84	20241024	171700	1064348350	4930	4930	4930	4930	0
85	20241024	171600	1064348350	4930	4930	4930	4930	0
86	20241024	171500	1064348350	4930	4930	4930	4930	0
87	20241024	171400	1064348350	4930	4930	4930	4930	0
88	20241024	171300	1064348350	4930	4930	4930	4930	0
89	20241024	171200	1064348350	4930	4930	4930	4930	0
90	20241024	171100	1064348350	4930	4930	4930	4930	0
91	20241024	171000	1064348350	4930	4930	4930	4930	0
92	20241024	170900	1064348350	4930	4930	4930	4930	8216
93	20241024	170800	1064348350	4930	4930	4930	4930	0
94	20241024	170700	1064348350	4930	4930	4930	4930	0
95	20241024	170600	1064348350	4930	4930	4930	4930	0
96	20241024	170500	1064348350	4930	4930	4930	4930	0
97	20241024	170400	1064348350	4930	4930	4930	4930	0
98	20241024	170300	1064348350	4930	4930	4930	4930	0
99	20241024	170200	1064348350	4930	4930	4930	4930	0
100	20241024	170100	1064348350	4930	4930	4930	4930	0
101	20241024	170000	1064348350	4930	4930	4930	4930	0
102	20241024	165900	1064348350	4930	4930	4930	4930	0
103	20241024	165800	1064348350	4930	4930	4930	4930	0
104	20241024	165700	1064348350	4930	4930	4930	4930	0
105	20241024	165600	1064348350	4930	4930	4930	4930	0
106	20241024	165500	1064348350	4930	4930	4930	4930	0
107	20241024	165400	1064348350	4930	4930	4930	4930	0
108	20241024	165300	1064348350	4930	4930	4930	4930	0
109	20241024	165200	1064348350	4930	4930	4930	4930	0
110	20241024	165100	1064348350	4930	4930	4930	4930	0
111	20241024	165000	1064348350	4930	4930	4930	4930	0
112	20241024	164900	1064348350	4930	4930	4930	4930	0
113	20241024	164800	1064348350	4930	4930	4930	4930	0
114	20241024	164700	1064348350	4930	4930	4930	4930	0
115	20241024	164600	1064348350	4930	4930	4930	4930	0
116	20241024	164500	1064348350	4930	4930	4930	4930	0
117	20241024	164400	1064348350	4930	4930	4930	4930	0
118	20241024	164300	1064348350	4930	4930	4930	4930	0
119	20241024	164200	1064348350	4930	4930	4930	4930	0
120	20241024	164100	1064348350	4930	4930	4930	4930	0
121	20241024	164000	1064348350	4930	4930	4930	4930	0
122	20241024	163900	1064348350	4930	4930	4930	4930	8216
123	20241024	163800	1064348350	4930	4930	4930	4930	0
124	20241024	163700	1064348350	4930	4930	4930	4930	0
125	20241024	163600	1064348350	4930	4930	4930	4930	0
126	20241024	163500	1064348350	4930	4930	4930	4930	0
127	20241024	163400	1064348350	4930	4930	4930	4930	0
128	20241024	163300	1064348350	4930	4930	4930	4930	0
129	20241024	163200	1064348350	4930	4930	4930	4930	0
130	20241024	163100	1064348350	4930	4930	4930	4930	0
131	20241024	163000	1064348350	4930	4930	4930	4930	0
132	20241024	162900	1064348350	4930	4930	4930	4930	0
133	20241024	162800	1064348350	4930	4930	4930	4930	0
134	20241024	162700	1064348350	4930	4930	4930	4930	0
135	20241024	162600	1064348350	4930	4930	4930	4930	0
136	20241024	162500	1064348350	4930	4930	4930	4930	0
137	20241024	162400	1064348350	4930	4930	4930	4930	0
138	20241024	162300	1064348350	4930	4930	4930	4930	0
139	20241024	162200	1064348350	4930	4930	4930	4930	0
140	20241024	162100	1064348350	4930	4930	4930	4930	0
141	20241024	162000	1064348350	4930	4930	4930	4930	0
142	20241024	161900	1064348350	4930	4930	4930	4930	0
143	20241024	161800	1064348350	4930	4930	4930	4930	0
144	20241024	161700	1064348350	4930	4930	4930	4930	0
145	20241024	161600	1064348350	4930	4930	4930	4930	0
146	20241024	161500	1064348350	4930	4930	4930	4930	0
147	20241024	161400	1064348350	4930	4930	4930	4930	0
148	20241024	161300	1064348350	4930	4930	4930	4930	0
149	20241024	161200	1064348350	4930	4930	4930	4930	0
150	20241024	161100	1064348350	4930	4930	4930	4930	0
151	20241024	161000	1064348350	4930	4930	4930	4930	0
152	20241024	160900	1064348350	4930	4930	4930	4930	8216
153	20241024	160800	1064348350	4930	4930	4930	4930	0
154	20241024	160700	1064348350	4930	4930	4930	4930	0
155	20241024	160600	1064348350	4930	4930	4930	4930	0
156	20241024	160500	1064348350	4930	4930	4930	4930	0
157	20241024	160400	1064348350	4930	4930	4930	4930	0
158	20241024	160300	1064348350	4930	4930	4930	4930	0
159	20241024	160200	1064348350	4930	4930	4930	4930	0
160	20241024	160100	1064348350	4930	4930	4930	4930	0
161	20241024	160000	1064348350	4930	4930	4930	4930	0
162	20241024	155900	1064348350	4930	4930	4930	4930	0
163	20241024	155800	1064348350	4930	4930	4930	4930	0
164	20241024	155700	1064348350	4930	4930	4930	4930	0
165	20241024	155600	1064348350	4930	4930	4930	4930	0
166	20241024	155500	1064348350	4930	4930	4930	4930	0
167	20241024	155400	1064348350	4930	4930	4930	4930	0
168	20241024	155300	1064348350	4930	4930	4930	4930	0
169	20241024	155200	1064348350	4930	4930	4930	4930	0
170	20241024	155100	1064348350	4930	4930	4930	4930	0
171	20241024	155000	1064348350	4930	4930	4930	4930	0
172	20241024	154900	1064348350	4930	4930	4930	4930	0
173	20241024	154800	1064348350	4930	4930	4930	4930	0
174	20241024	154700	1064348350	4930	4930	4930	4930	0
175	20241024	154600	1064348350	4930	4930	4930	4930	0
176	20241024	154500	1064348350	4930	4930	4930	4930	0
177	20241024	154400	1064348350	4930	4930	4930	4930	0
178	20241024	154300	1064348350	4930	4930	4930	4930	0
179	20241024	154200	1064348350	4930	4930	4930	4930	0
180	20241024	154100	1064348350	4930	4930	4930	4930	0
181	20241024	154000	1064348350	4930	4930	4930	4930	0
182	20241024	153900	1064348350	4930	4930	4930	4930	8216
183	20241024	153800	1064348350	4930	4930	4930	4930	0
184	20241024	153700	1064348350	4930	4930	4930	4930	0
185	20241024	153600	1064348350	4930	4930	4930	4930	0
186	20241024	153500	1064348350	4930	4930	4930	4930	0
187	20241024	153400	1064348350	4930	4930	4930	4930	0
188	20241024	153300	1064348350	4930	4930	4930	4930	0
189	20241024	153200	1064348350	4930	4930	4930	4930	0
190	20241024	153100	1064348350	4930	4930	4930	4930	0
191	20241024	153000	1064348350	4930	4930	4930	4930	8216
192	20241024	152900	1023843470	4950	4950	4950	4950	0
193	20241024	152800	1023843470	4950	4950	4950	4950	0
194	20241024	152700	1023843470	4950	4950	4950	4950	0
195	20241024	152600	1023843470	4950	4950	4950	4950	0
196	20241024	152500	1023843470	4950	4950	4950	4950	0
197	20241024	152400	1023843470	4950	4950	4950	4950	0
198	20241024	152300	1023843470	4950	4950	4950	4950	0
199	20241024	152200	1023843470	4950	4950	4950	4950	0
200	20241024	152100	1023843470	4950	4950	4950	4950	0
201	20241024	152000	1023843470	4950	4950	4950	4950	0
202	20241024	151900	1023843470	4950	4950	4950	4940	1980
203	20241024	151800	1014061875	4950	4940	4950	4940	2518
204	20241024	151700	1001604675	4940	4945	4945	4940	488
205	20241024	151600	999193635	4945	4945	4945	4940	406
206	20241024	151500	997187465	4945	4945	4945	4940	1043
207	20241024	151400	992030385	4955	4950	4955	4950	112
208	20241024	151300	991475980	4950	4955	4955	4945	256
209	20241024	151200	990209250	4950	4950	4950	4950	127
210	20241024	151100	989580600	4950	4950	4955	4950	621
211	20241024	151000	986506595	4955	4950	4955	4945	500
212	20241024	150900	984032280	4950	4940	4950	4940	425
213	20241024	150800	981931140	4945	4945	4945	4945	44
214	20241024	150700	981713560	4945	4940	4945	4940	589
215	20241024	150600	978803330	4945	4945	4945	4930	1519
216	20241024	150500	971311960	4940	4955	4960	4940	7752
217	20241024	150400	932956515	4955	4955	4955	4955	925
218	20241024	150300	928373140	4955	4955	4955	4950	778
219	20241024	150200	924521090	4955	4980	4980	4955	18474
220	20241024	150100	832795255	4980	4985	4985	4980	1021
221	20241024	150000	827705575	4995	4985	4995	4985	111
222	20241024	145900	827152230	4985	4985	4985	4985	2
223	20241024	145800	827142260	4985	4985	4995	4985	73
224	20241024	145700	826778345	4990	4990	4990	4990	753
225	20241024	145600	823020875	4985	4985	4985	4985	902
226	20241024	145500	818524405	4990	4990	4990	4990	27
227	20241024	145400	818389675	4990	4990	4990	4990	5
228	20241024	145300	818364725	4990	4980	4990	4980	249
229	20241024	145200	817124695	4980	4980	4980	4980	14
230	20241024	145100	817054975	4980	4975	4980	4975	245
231	20241024	145000	815835600	4980	4975	4980	4975	122
232	20241024	144900	815228600	4980	4980	4980	4980	1
233	20241024	144800	815223620	4975	4980	4990	4975	358
234	20241024	144700	813442250	4990	4990	4990	4990	0
235	20241024	144600	813442250	4990	4970	4990	4970	1575
236	20241024	144500	805614480	4970	4975	4980	4970	907
237	20241024	144400	801102855	4975	4975	4975	4975	137
238	20241024	144300	800421280	4975	4990	4990	4975	719
239	20241024	144200	796839305	4985	4985	4985	4985	165
240	20241024	144100	796016780	4985	4985	4985	4985	520
241	20241024	144000	793424580	4985	4980	4985	4980	83
242	20241024	143900	793010880	5000	4995	5000	4985	61
243	20241024	143800	792706735	5020	4975	5030	4975	4057
244	20241024	143700	772405995	4975	4975	4975	4975	7
245	20241024	143600	772371170	4975	4975	4975	4970	715
246	20241024	143500	768814695	4975	4975	4975	4975	32
247	20241024	143400	768655495	4980	4975	4980	4970	644
248	20241024	143300	765453165	4975	4980	4980	4975	1071
249	20241024	143200	760124810	4980	4980	4980	4980	32
250	20241024	143100	759965450	4975	4980	4980	4975	3048
251	20241024	143000	744788115	4990	4980	4990	4980	746
252	20241024	142900	741072585	4990	4990	4990	4990	0
253	20241024	142800	741072585	4990	4990	4990	4990	5
254	20241024	142700	741047635	4980	5000	5000	4980	637
255	20241024	142600	737871765	5000	5000	5000	5000	0
256	20241024	142500	737871765	5000	5000	5000	5000	0
257	20241024	142400	737871765	5000	5000	5000	5000	0
258	20241024	142300	737871765	5000	5000	5000	5000	23
259	20241024	142200	737756765	4990	4990	4990	4990	1
260	20241024	142100	737751775	5000	5000	5000	5000	0
261	20241024	142000	737751775	5000	5000	5000	5000	1
262	20241024	141900	737746775	4985	5000	5000	4985	131
263	20241024	141800	737093570	5000	5000	5000	5000	10
264	20241024	141700	737043570	5000	5000	5000	5000	1
265	20241024	141600	737038570	5000	5000	5000	5000	20
266	20241024	141500	736938570	5000	4995	5000	4995	1003
267	20241024	141400	731924865	4990	4995	4995	4990	238
268	20241024	141300	730736880	4995	4995	4995	4995	3
269	20241024	141200	730721895	4995	4995	4995	4995	0
270	20241024	141100	730721895	4995	4990	4995	4990	11
271	20241024	141000	730667000	4985	4995	4995	4985	81
272	20241024	140900	730262415	5000	5000	5000	5000	0
273	20241024	140800	730262415	5000	5000	5000	5000	0
274	20241024	140700	730262415	5000	5000	5000	5000	0
275	20241024	140600	730262415	5000	4995	5000	4995	201
276	20241024	140500	729258315	4990	4990	4990	4990	35
277	20241024	140400	729083665	4995	4995	4995	4995	42
278	20241024	140300	728873875	4995	4995	4995	4995	17
279	20241024	140200	728788960	4995	4995	4995	4995	50
280	20241024	140100	728539210	4995	4995	4995	4995	125
281	20241024	140000	727914835	4990	4995	4995	4990	4
282	20241024	135900	727894870	4985	4985	4985	4985	450
283	20241024	135800	725651620	4985	4985	4985	4985	19
284	20241024	135700	725556905	4985	4985	4985	4985	410
285	20241024	135600	723513055	4985	4985	4985	4985	0
286	20241024	135500	723513055	4985	4985	4985	4985	20
287	20241024	135400	723413355	4980	4985	4985	4980	1921
288	20241024	135300	713846725	4980	4980	4980	4980	4
289	20241024	135200	713826805	4980	4985	4990	4980	755
290	20241024	135100	710066845	4985	4985	4985	4985	100
291	20241024	135000	709568345	4995	4995	4995	4995	1
292	20241024	134900	709563350	4995	4995	4995	4995	0
293	20241024	134800	709563350	4995	4995	4995	4995	105
294	20241024	134700	709038875	4995	4995	4995	4995	0
295	20241024	134600	709038875	4995	4985	4995	4985	600
296	20241024	134500	706046110	4980	4980	4980	4980	142
297	20241024	134400	705338950	4985	4985	4985	4985	0
298	20241024	134300	705338950	4985	4975	4985	4975	211
299	20241024	134200	704288225	4980	4980	4980	4980	25
300	20241024	134100	704163725	4980	4975	4980	4970	1200
301	20241024	134000	698198610	4975	4975	4975	4975	0
302	20241024	133900	698198610	4975	4975	4975	4975	19
303	20241024	133800	698104085	4975	4975	4975	4975	152
304	20241024	133700	697347885	4970	4980	4980	4970	199
305	20241024	133600	696358505	4980	4980	4980	4980	6
306	20241024	133500	696328625	4975	4975	4985	4970	1189
307	20241024	133400	690414195	4980	4980	4980	4975	1299
308	20241024	133300	683947710	4990	4980	4990	4980	1111
309	20241024	133200	678414920	4980	4980	4980	4980	161
310	20241024	133100	677613140	4985	4985	4985	4985	205
311	20241024	133000	676591215	4985	4985	4985	4985	182
312	20241024	132900	675683945	4985	4985	4985	4985	35
313	20241024	132800	675509470	4985	4985	4985	4985	40
314	20241024	132700	675310070	4985	4980	4985	4980	225
315	20241024	132600	674189055	4985	4985	4985	4985	506
316	20241024	132500	671666645	4990	4985	4990	4985	12
317	20241024	132400	671606815	4985	4985	4985	4985	6
318	20241024	132300	671576905	4980	4985	4985	4980	1299
319	20241024	132200	665102205	4990	4990	4990	4990	2
320	20241024	132100	665092225	4990	4985	4990	4980	836
321	20241024	132000	660926420	4985	4985	4985	4980	1035
322	20241024	131900	655769125	4985	4990	4990	4985	3787
323	20241024	131800	636890495	5000	4990	5000	4990	2
324	20241024	131700	636880505	4990	4990	4990	4990	0
325	20241024	131600	636880505	4990	4995	4995	4990	313
326	20241024	131500	635318625	5000	5000	5000	5000	1
327	20241024	131400	635313625	5000	5000	5000	5000	0
328	20241024	131300	635313625	5000	5000	5000	5000	100
329	20241024	131200	634813625	4990	4990	5000	4985	2346
330	20241024	131100	623107050	4990	4990	4990	4990	0
331	20241024	131000	623107050	4990	4990	4990	4990	156
332	20241024	130900	622328610	5000	5000	5000	5000	100
333	20241024	130800	621828610	4995	5000	5000	4995	276
334	20241024	130700	620449970	4995	4995	4995	4995	0
335	20241024	130600	620449970	4995	4995	4995	4995	0
336	20241024	130500	620449970	4995	4995	4995	4995	0
337	20241024	130400	620449970	4995	4995	4995	4995	0
338	20241024	130300	620449970	4995	4995	4995	4995	0
339	20241024	130200	620449970	4995	4995	4995	4995	55
340	20241024	130100	620175245	5000	5000	5000	5000	200
341	20241024	130000	619175245	5010	5010	5010	5010	0
342	20241024	125900	619175245	5010	5000	5010	4995	743
343	20241024	125800	615460550	5020	5020	5020	5020	0
344	20241024	125700	615460550	5020	5020	5020	5020	2
345	20241024	125600	615450510	5020	5020	5020	5020	0
346	20241024	125500	615450510	5020	5020	5020	5020	0
347	20241024	125400	615450510	5020	5000	5020	5000	2
348	20241024	125300	615440490	5000	5000	5000	5000	206
349	20241024	125200	614410490	5000	5000	5000	5000	1
350	20241024	125100	614405490	5000	5000	5000	5000	10
351	20241024	125000	614355490	5000	4995	5000	4995	76
352	20241024	124900	613975665	5000	5000	5000	5000	11
353	20241024	124800	613920665	5000	5000	5000	5000	0
354	20241024	124700	613920665	5000	5000	5000	5000	18
355	20241024	124600	613830665	4995	4995	4995	4995	271
356	20241024	124500	612477020	4990	4995	4995	4990	69
357	20241024	124400	612132705	4995	4990	4995	4990	171
358	20241024	124300	611279410	4995	4995	4995	4995	0
359	20241024	124200	611279410	4995	4995	4995	4995	0
360	20241024	124100	611279410	4995	4990	4995	4990	214
361	20241024	124000	610211050	4990	4990	4990	4990	0
362	20241024	123900	610211050	4990	4990	4990	4990	158
363	20241024	123800	609422630	4990	4995	4995	4990	1000
364	20241024	123700	604430300	4995	5000	5000	4995	273
365	20241024	123600	603066165	4995	4995	4995	4995	339
366	20241024	123500	601372860	4995	5000	5000	4995	396
367	20241024	123400	599394810	5000	5000	5000	5000	101
368	20241024	123300	598889810	5000	5000	5000	5000	0
369	20241024	123200	598889810	5000	5000	5000	5000	0
370	20241024	123100	598889810	5000	5010	5010	5000	1348
371	20241024	123000	592146780	5010	5010	5010	5010	0
372	20241024	122900	592146780	5010	5010	5010	5010	27
373	20241024	122800	592011510	5010	5010	5010	5010	0
374	20241024	122700	592011510	5010	5010	5010	5010	15
375	20241024	122600	591936360	5020	5020	5020	5020	0
376	20241024	122500	591936360	5020	5020	5020	5020	8
377	20241024	122400	591896200	5020	5020	5020	5020	0
378	20241024	122300	591896200	5020	5020	5020	5020	0
379	20241024	122200	591896200	5020	5020	5020	5020	0
380	20241024	122100	591896200	5020	5020	5020	5020	0
381	20241024	122000	591896200	5020	5020	5020	5020	0
382	20241024	121900	591896200	5020	5020	5020	5020	0
383	20241024	121800	591896200	5020	5020	5020	5020	0
384	20241024	121700	591896200	5020	5020	5020	5020	0
385	20241024	121600	591896200	5020	5020	5020	5020	37
386	20241024	121500	591710460	5000	5000	5000	5000	0
387	20241024	121400	591710460	5000	5000	5000	5000	5
388	20241024	121300	591685460	5000	5000	5000	5000	196
389	20241024	121200	590705460	5010	5010	5010	5010	0
390	20241024	121100	590705460	5010	5010	5020	5010	103
391	20241024	121000	590189420	5000	5000	5000	5000	0
392	20241024	120900	590189420	5000	5010	5010	5000	129
393	20241024	120800	589543420	5000	5020	5020	5000	127
394	20241024	120700	588908400	5000	5000	5000	5000	98
395	20241024	120600	588418400	5010	5000	5010	5000	162
396	20241024	120500	587608300	5000	5000	5000	5000	0
397	20241024	120400	587608300	5000	5010	5010	5000	623
398	20241024	120300	584488430	5010	5010	5010	5010	232
399	20241024	120200	583326110	5020	5030	5030	5020	1475
400	20241024	120100	575907940	5040	5040	5040	5040	0
401	20241024	120000	575907940	5040	5040	5040	5040	0
402	20241024	115900	575907940	5040	5040	5040	5040	30
403	20241024	115800	575756740	5040	5040	5040	5040	10
404	20241024	115700	575706340	5030	5030	5030	5030	14
405	20241024	115600	575635920	5030	5030	5030	5030	0
406	20241024	115500	575635920	5030	5040	5040	5030	270
407	20241024	115400	574275580	5040	5030	5040	5030	2
408	20241024	115300	574265510	5030	5030	5030	5030	120
409	20241024	115200	573661910	5030	5030	5030	5030	280
410	20241024	115100	572253510	5030	5020	5030	5020	31
411	20241024	115000	572097880	5030	5030	5030	5030	61
412	20241024	114900	571791050	5030	5030	5030	5030	1
413	20241024	114800	571786020	5020	5020	5020	5020	159
414	20241024	114700	570987840	5010	5010	5010	5010	0
415	20241024	114600	570987840	5010	5010	5010	5010	26
416	20241024	114500	570857580	5010	5010	5010	5010	1
417	20241024	114400	570852570	5000	5000	5000	5000	5
418	20241024	114300	570827570	5000	5020	5020	5000	250
419	20241024	114200	569573570	5020	5000	5020	5000	501
420	20241024	114100	567068550	5010	5010	5010	5010	291
421	20241024	114000	565610640	5010	5000	5010	5000	272
422	20241024	113900	564250630	4995	4995	4995	4995	0
423	20241024	113800	564250630	4995	4995	4995	4995	130
424	20241024	113700	563601280	4990	4990	4990	4990	0
425	20241024	113600	563601280	4990	4990	5000	4990	1110
426	20241024	113500	558061380	4990	4985	4990	4985	1090
427	20241024	113400	552622690	4990	4990	4990	4985	3351
428	20241024	113300	535902550	4995	4995	4995	4995	106
429	20241024	113200	535373080	4995	4995	4995	4995	416
430	20241024	113100	533295160	5000	4995	5000	4995	200
431	20241024	113000	532295660	4995	4995	4995	4995	165
432	20241024	112900	531471485	4995	4995	4995	4995	859
433	20241024	112800	527180780	5000	5000	5000	5000	0
434	20241024	112700	527180780	5000	5000	5000	5000	0
435	20241024	112600	527180780	5000	5010	5010	5000	375
436	20241024	112500	525304810	5000	5000	5000	5000	60
437	20241024	112400	525004810	5010	5010	5010	5010	0
438	20241024	112300	525004810	5010	5010	5010	5010	20
439	20241024	112200	524904610	5010	5000	5010	5000	182
440	20241024	112100	523994600	5000	5000	5000	5000	0
441	20241024	112000	523994600	5000	5010	5010	5000	5
442	20241024	111900	523969560	5010	5010	5010	5010	138
443	20241024	111800	523278180	5010	5010	5010	5010	31
444	20241024	111700	523122870	5000	5010	5010	5000	28
445	20241024	111600	522982860	5010	5010	5010	5000	7
446	20241024	111500	522947830	5000	5000	5000	5000	501
447	20241024	111400	520442830	5000	5000	5000	5000	203
448	20241024	111300	519427830	5000	5000	5000	5000	1
449	20241024	111200	519422830	4995	4995	4995	4995	151
450	20241024	111100	518668585	4990	4990	4990	4990	0
451	20241024	111000	518668585	4990	4990	4990	4990	21
452	20241024	110900	518563795	4995	4995	4995	4995	4
453	20241024	110800	518543815	4990	4990	4990	4990	483
454	20241024	110700	516133645	4990	4990	4990	4990	11
455	20241024	110600	516078755	4990	4990	4990	4985	189
456	20241024	110500	515136455	4990	4990	4990	4990	160
457	20241024	110400	514338055	4985	4985	4985	4985	0
458	20241024	110300	514338055	4985	4985	4985	4985	68
459	20241024	110200	513999075	4985	4990	4990	4985	125
460	20241024	110100	513375445	4990	4990	5000	4990	960
461	20241024	110000	508584985	4990	4990	4990	4990	347
462	20241024	105900	506853455	5000	4980	5000	4980	138
463	20241024	105800	506166175	4980	4985	4985	4980	60
464	20241024	105700	505867310	4985	4985	4985	4985	30
465	20241024	105600	505717760	4995	5000	5000	4980	353
466	20241024	105500	503956965	5000	4995	5000	4995	13
467	20241024	105400	503891970	4995	4995	4995	4995	12
468	20241024	105300	503832030	4995	4995	4995	4990	11
469	20241024	105200	503777095	4995	4995	4995	4995	11
470	20241024	105100	503722150	4985	4985	4985	4985	29
471	20241024	105000	503577585	4990	4990	4990	4990	22
472	20241024	104900	503467805	4990	4990	4990	4990	9
473	20241024	104800	503422895	4990	4990	4990	4990	10
474	20241024	104700	503372995	4985	4985	4985	4985	0
475	20241024	104600	503372995	4985	4990	4990	4985	25
476	20241024	104500	503248345	4990	4990	4990	4980	268
477	20241024	104400	501912595	4980	4980	5000	4980	3188
478	20241024	104300	485989765	4970	4975	4980	4965	6842
479	20241024	104200	451983920	4975	4980	4980	4975	2349
480	20241024	104100	440294275	4980	4995	4995	4980	7187
481	20241024	104000	404475805	4990	4990	4995	4990	6823
482	20241024	103900	370428980	4990	5000	5000	4990	872
483	20241024	103800	366074160	5000	4995	5000	4995	785
484	20241024	103700	362152825	4995	4995	4995	4990	1931
485	20241024	103600	352516480	4995	4995	5000	4990	3796
486	20241024	103500	333557160	5000	5000	5000	5000	1
487	20241024	103400	333552160	5000	5000	5000	5000	10
488	20241024	103300	333502160	5000	4995	5000	4995	520
489	20241024	103200	330904460	5000	5000	5000	4995	186
490	20241024	103100	329975330	5000	5010	5010	5000	123
491	20241024	103000	329360030	5010	5010	5010	5010	2
492	20241024	102900	329350010	4995	4995	5010	4990	3292
493	20241024	102800	312898505	4995	5020	5020	4990	22419
494	20241024	102700	200739860	5030	5030	5030	5030	0
495	20241024	102600	200739860	5030	5020	5030	5020	57
496	20241024	102500	200453360	5020	5020	5020	5020	0
497	20241024	102400	200453360	5020	5020	5020	5020	201
498	20241024	102300	199444340	5030	5030	5030	5030	33
499	20241024	102200	199278350	5040	5040	5040	5040	0
500	20241024	102100	199278350	5040	5030	5040	5030	116
501	20241024	102000	198693870	5030	5020	5030	5020	327
502	20241024	101900	197049360	5030	5030	5030	5030	13
503	20241024	101800	196983970	5040	5040	5040	5040	200
504	20241024	101700	195975970	5040	5040	5040	5040	2
505	20241024	101600	195965890	5030	5030	5030	5030	120
506	20241024	101500	195362290	5040	5030	5040	5030	2
507	20241024	101400	195352220	5030	5020	5030	5020	2
508	20241024	101300	195342170	5020	5030	5030	5020	174
509	20241024	101200	194467740	5030	5040	5040	5030	8
510	20241024	101100	194427490	5020	5040	5040	5020	150
511	20241024	101000	193673380	5040	5040	5040	5040	1
512	20241024	100900	193668340	5040	5040	5040	5040	0
513	20241024	100800	193668340	5040	5030	5040	5020	172
514	20241024	100700	192804850	5030	5030	5030	5030	95
515	20241024	100600	192327000	5030	5030	5030	5030	0
516	20241024	100500	192327000	5030	5030	5030	5030	10
517	20241024	100400	192276700	5040	5040	5040	5040	83
518	20241024	100300	191858380	5040	5040	5040	5040	11
519	20241024	100200	191802940	5040	5040	5040	5040	0
520	20241024	100100	191802940	5040	5030	5040	5030	527
521	20241024	100000	189152110	5030	5030	5030	5030	342
522	20241024	095900	187431850	5050	5050	5050	5050	0
523	20241024	095800	187431850	5050	5050	5050	5050	50
524	20241024	095700	187179350	5050	5050	5050	5050	0
525	20241024	095600	187179350	5050	5050	5050	5050	1
526	20241024	095500	187174300	5030	5020	5030	5020	216
527	20241024	095400	186088220	5010	5030	5030	5010	180
528	20241024	095300	185186280	5010	5010	5010	5010	2
529	20241024	095200	185176260	5010	5010	5010	5010	146
530	20241024	095100	184444800	5020	5030	5030	5020	777
531	20241024	095000	180543290	5040	5040	5040	5040	2256
532	20241024	094900	169173050	5040	5030	5040	5030	1525
533	20241024	094800	161502290	5030	5030	5030	5030	10
534	20241024	094700	161451990	5010	5030	5030	5010	1338
535	20241024	094600	154746670	5020	5020	5020	5020	0
536	20241024	094500	154746670	5020	5020	5020	5020	30
537	20241024	094400	154596070	5020	5030	5040	5020	1216
538	20241024	094300	148479670	5030	5030	5030	5030	0
539	20241024	094200	148479670	5030	5020	5030	5020	152
540	20241024	094100	147715210	5030	5030	5030	5030	50
541	20241024	094000	147463710	5030	5030	5030	5030	35
542	20241024	093900	147287660	5020	5020	5030	5020	67
543	20241024	093800	146951310	5020	5020	5020	5010	218
544	20241024	093700	145858040	5020	5020	5020	5020	20
545	20241024	093600	145757640	5010	5010	5010	5010	302
546	20241024	093500	144244620	5020	5020	5020	5010	247
547	20241024	093400	143006040	5010	5030	5030	5010	166
548	20241024	093300	142173560	5010	5030	5030	5010	791
549	20241024	093200	138210410	5010	5010	5030	5010	709
550	20241024	093100	134658150	5010	5030	5030	5010	294
551	20241024	093000	133184250	5010	5030	5030	5010	3245
552	20241024	092900	116865700	5030	5040	5040	5030	166
553	20241024	092800	116029530	5040	5040	5040	5040	119
554	20241024	092700	115429770	5030	5030	5030	5030	0
555	20241024	092600	115429770	5030	5040	5050	5030	400
556	20241024	092500	113413780	5050	5050	5050	5050	0
557	20241024	092400	113413780	5050	5040	5050	5040	55
558	20241024	092300	113136560	5050	5050	5050	5050	10
559	20241024	092200	113086060	5050	5040	5050	5030	671
560	20241024	092100	109710750	5050	5040	5050	5040	385
561	20241024	092000	107769860	5030	5030	5030	5030	1222
562	20241024	091900	101623200	5020	5020	5020	5010	2243
563	20241024	091800	90377120	5020	5030	5030	5020	954
564	20241024	091700	85584120	5030	5020	5030	5020	252
565	20241024	091600	84318080	5020	5030	5030	5010	1349
566	20241024	091500	77552640	5030	5040	5040	5030	566
567	20241024	091400	74705230	5040	5020	5040	5020	996
568	20241024	091300	69704630	5040	5040	5040	5040	251
569	20241024	091200	68439590	5040	5030	5040	5020	3653
570	20241024	091100	50077620	5030	5040	5040	5030	31
571	20241024	091000	49921450	5030	5050	5050	5030	263
572	20241024	090900	48595320	5050	5050	5050	5040	568
573	20241024	090800	45730300	5050	5060	5060	5050	118
574	20241024	090700	45134390	5060	5060	5060	5060	12
575	20241024	090600	45073670	5040	5050	5060	5040	964
576	20241024	090500	40214990	5040	5060	5060	5030	1912
577	20241024	090400	30597260	5030	5060	5060	5020	3036
578	20241024	090300	15286320	5070	5060	5070	5050	1236
579	20241024	090200	9039090	5070	5070	5070	5070	85
580	20241024	090100	8608140	5090	5080	5090	5080	261
581	20241024	090000	7281600	5090	5100	5100	5090	1428