KissMeData/044340/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192800	37709210	5870	5870	5870	5870	39
3	20241029	192700	37709210	5870	5870	5870	5870	0
4	20241029	192600	37709210	5870	5870	5870	5870	0
5	20241029	192500	37709210	5870	5870	5870	5870	0
6	20241029	192400	37709210	5870	5870	5870	5870	0
7	20241029	192300	37709210	5870	5870	5870	5870	0
8	20241029	192200	37709210	5870	5870	5870	5870	0
9	20241029	192100	37709210	5870	5870	5870	5870	0
10	20241029	192000	37709210	5870	5870	5870	5870	0
11	20241029	191900	37709210	5870	5870	5870	5870	0
12	20241029	191800	37709210	5870	5870	5870	5870	0
13	20241029	191700	37709210	5870	5870	5870	5870	0
14	20241029	191600	37709210	5870	5870	5870	5870	0
15	20241029	191500	37709210	5870	5870	5870	5870	0
16	20241029	191400	37709210	5870	5870	5870	5870	0
17	20241029	191300	37709210	5870	5870	5870	5870	0
18	20241029	191200	37709210	5870	5870	5870	5870	0
19	20241029	191100	37709210	5870	5870	5870	5870	0
20	20241029	191000	37709210	5870	5870	5870	5870	0
21	20241029	190900	37709210	5870	5870	5870	5870	0
22	20241029	190800	37709210	5870	5870	5870	5870	0
23	20241029	190700	37709210	5870	5870	5870	5870	0
24	20241029	190600	37709210	5870	5870	5870	5870	0
25	20241029	190500	37709210	5870	5870	5870	5870	0
26	20241029	190400	37709210	5870	5870	5870	5870	0
27	20241029	190300	37709210	5870	5870	5870	5870	0
28	20241029	190200	37709210	5870	5870	5870	5870	0
29	20241029	190100	37709210	5870	5870	5870	5870	0
30	20241029	190000	37709210	5870	5870	5870	5870	0
31	20241029	185900	37709210	5870	5870	5870	5870	0
32	20241029	185800	37709210	5870	5870	5870	5870	39
33	20241029	185700	37709210	5870	5870	5870	5870	0
34	20241029	185600	37709210	5870	5870	5870	5870	0
35	20241029	185500	37709210	5870	5870	5870	5870	0
36	20241029	185400	37709210	5870	5870	5870	5870	0
37	20241029	185300	37709210	5870	5870	5870	5870	0
38	20241029	185200	37709210	5870	5870	5870	5870	0
39	20241029	185100	37709210	5870	5870	5870	5870	0
40	20241029	185000	37709210	5870	5870	5870	5870	0
41	20241029	184900	37709210	5870	5870	5870	5870	0
42	20241029	184800	37709210	5870	5870	5870	5870	0
43	20241029	184700	37709210	5870	5870	5870	5870	0
44	20241029	184600	37709210	5870	5870	5870	5870	0
45	20241029	184500	37709210	5870	5870	5870	5870	0
46	20241029	184400	37709210	5870	5870	5870	5870	0
47	20241029	184300	37709210	5870	5870	5870	5870	0
48	20241029	184200	37709210	5870	5870	5870	5870	0
49	20241029	184100	37709210	5870	5870	5870	5870	0
50	20241029	184000	37709210	5870	5870	5870	5870	0
51	20241029	183900	37709210	5870	5870	5870	5870	0
52	20241029	183800	37709210	5870	5870	5870	5870	0
53	20241029	183700	37709210	5870	5870	5870	5870	0
54	20241029	183600	37709210	5870	5870	5870	5870	0
55	20241029	183500	37709210	5870	5870	5870	5870	0
56	20241029	183400	37709210	5870	5870	5870	5870	0
57	20241029	183300	37709210	5870	5870	5870	5870	0
58	20241029	183200	37709210	5870	5870	5870	5870	0
59	20241029	183100	37709210	5870	5870	5870	5870	0
60	20241029	183000	37709210	5870	5870	5870	5870	0
61	20241029	182900	37709210	5870	5870	5870	5870	0
62	20241029	182800	37709210	5870	5870	5870	5870	39
63	20241029	182700	37709210	5870	5870	5870	5870	0
64	20241029	182600	37709210	5870	5870	5870	5870	0
65	20241029	182500	37709210	5870	5870	5870	5870	0
66	20241029	182400	37709210	5870	5870	5870	5870	0
67	20241029	182300	37709210	5870	5870	5870	5870	0
68	20241029	182200	37709210	5870	5870	5870	5870	0
69	20241029	182100	37709210	5870	5870	5870	5870	0
70	20241029	182000	37709210	5870	5870	5870	5870	0
71	20241029	181900	37709210	5870	5870	5870	5870	0
72	20241029	181800	37709210	5870	5870	5870	5870	0
73	20241029	181700	37709210	5870	5870	5870	5870	0
74	20241029	181600	37709210	5870	5870	5870	5870	0
75	20241029	181500	37709210	5870	5870	5870	5870	0
76	20241029	181400	37709210	5870	5870	5870	5870	0
77	20241029	181300	37709210	5870	5870	5870	5870	0
78	20241029	181200	37709210	5870	5870	5870	5870	0
79	20241029	181100	37709210	5870	5870	5870	5870	0
80	20241029	181000	37709210	5870	5870	5870	5870	0
81	20241029	180900	37709210	5870	5870	5870	5870	0
82	20241029	180800	37709210	5870	5870	5870	5870	0
83	20241029	180700	37709210	5870	5870	5870	5870	0
84	20241029	180600	37709210	5870	5870	5870	5870	0
85	20241029	180500	37709210	5870	5870	5870	5870	0
86	20241029	180400	37709210	5870	5870	5870	5870	0
87	20241029	180300	37709210	5870	5870	5870	5870	0
88	20241029	180200	37709210	5870	5870	5870	5870	0
89	20241029	180100	37709210	5870	5870	5870	5870	0
90	20241029	180000	37709210	5870	5870	5870	5870	0
91	20241029	175900	37709210	5870	5870	5870	5870	0
92	20241029	175800	37709210	5870	5870	5870	5870	39
93	20241029	175700	37709210	5870	5870	5870	5870	0
94	20241029	175600	37709210	5870	5870	5870	5870	0
95	20241029	175500	37709210	5870	5870	5870	5870	0
96	20241029	175400	37709210	5870	5870	5870	5870	0
97	20241029	175300	37709210	5870	5870	5870	5870	0
98	20241029	175200	37709210	5870	5870	5870	5870	0
99	20241029	175100	37709210	5870	5870	5870	5870	0
100	20241029	175000	37709210	5870	5870	5870	5870	0
101	20241029	174900	37709210	5870	5870	5870	5870	0
102	20241029	174800	37709210	5870	5870	5870	5870	0
103	20241029	174700	37709210	5870	5870	5870	5870	0
104	20241029	174600	37709210	5870	5870	5870	5870	0
105	20241029	174500	37709210	5870	5870	5870	5870	0
106	20241029	174400	37709210	5870	5870	5870	5870	0
107	20241029	174300	37709210	5870	5870	5870	5870	0
108	20241029	174200	37709210	5870	5870	5870	5870	0
109	20241029	174100	37709210	5870	5870	5870	5870	0
110	20241029	174000	37709210	5870	5870	5870	5870	0
111	20241029	173900	37709210	5870	5870	5870	5870	0
112	20241029	173800	37709210	5870	5870	5870	5870	0
113	20241029	173700	37709210	5870	5870	5870	5870	0
114	20241029	173600	37709210	5870	5870	5870	5870	0
115	20241029	173500	37709210	5870	5870	5870	5870	0
116	20241029	173400	37709210	5870	5870	5870	5870	0
117	20241029	173300	37709210	5870	5870	5870	5870	0
118	20241029	173200	37709210	5870	5870	5870	5870	0
119	20241029	173100	37709210	5870	5870	5870	5870	0
120	20241029	173000	37709210	5870	5870	5870	5870	0
121	20241029	172900	37709210	5870	5870	5870	5870	0
122	20241029	172800	37709210	5870	5870	5870	5870	39
123	20241029	172700	37709210	5870	5870	5870	5870	0
124	20241029	172600	37709210	5870	5870	5870	5870	0
125	20241029	172500	37709210	5870	5870	5870	5870	0
126	20241029	172400	37709210	5870	5870	5870	5870	0
127	20241029	172300	37709210	5870	5870	5870	5870	0
128	20241029	172200	37709210	5870	5870	5870	5870	0
129	20241029	172100	37709210	5870	5870	5870	5870	0
130	20241029	172000	37709210	5870	5870	5870	5870	0
131	20241029	171900	37709210	5870	5870	5870	5870	0
132	20241029	171800	37709210	5870	5870	5870	5870	0
133	20241029	171700	37709210	5870	5870	5870	5870	0
134	20241029	171600	37709210	5870	5870	5870	5870	0
135	20241029	171500	37709210	5870	5870	5870	5870	0
136	20241029	171400	37709210	5870	5870	5870	5870	0
137	20241029	171300	37709210	5870	5870	5870	5870	0
138	20241029	171200	37709210	5870	5870	5870	5870	0
139	20241029	171100	37709210	5870	5870	5870	5870	0
140	20241029	171000	37709210	5870	5870	5870	5870	0
141	20241029	170900	37709210	5870	5870	5870	5870	0
142	20241029	170800	37709210	5870	5870	5870	5870	0
143	20241029	170700	37709210	5870	5870	5870	5870	0
144	20241029	170600	37709210	5870	5870	5870	5870	0
145	20241029	170500	37709210	5870	5870	5870	5870	0
146	20241029	170400	37709210	5870	5870	5870	5870	0
147	20241029	170300	37709210	5870	5870	5870	5870	0
148	20241029	170200	37709210	5870	5870	5870	5870	0
149	20241029	170100	37709210	5870	5870	5870	5870	0
150	20241029	170000	37709210	5870	5870	5870	5870	0
151	20241029	165900	37709210	5870	5870	5870	5870	0
152	20241029	165800	37709210	5870	5870	5870	5870	39
153	20241029	165700	37709210	5870	5870	5870	5870	0
154	20241029	165600	37709210	5870	5870	5870	5870	0
155	20241029	165500	37709210	5870	5870	5870	5870	0
156	20241029	165400	37709210	5870	5870	5870	5870	0
157	20241029	165300	37709210	5870	5870	5870	5870	0
158	20241029	165200	37709210	5870	5870	5870	5870	0
159	20241029	165100	37709210	5870	5870	5870	5870	0
160	20241029	165000	37709210	5870	5870	5870	5870	0
161	20241029	164900	37709210	5870	5870	5870	5870	0
162	20241029	164800	37709210	5870	5870	5870	5870	0
163	20241029	164700	37709210	5870	5870	5870	5870	0
164	20241029	164600	37709210	5870	5870	5870	5870	0
165	20241029	164500	37709210	5870	5870	5870	5870	0
166	20241029	164400	37709210	5870	5870	5870	5870	0
167	20241029	164300	37709210	5870	5870	5870	5870	0
168	20241029	164200	37709210	5870	5870	5870	5870	0
169	20241029	164100	37709210	5870	5870	5870	5870	0
170	20241029	164000	37709210	5870	5870	5870	5870	0
171	20241029	163900	37709210	5870	5870	5870	5870	0
172	20241029	163800	37709210	5870	5870	5870	5870	0
173	20241029	163700	37709210	5870	5870	5870	5870	0
174	20241029	163600	37709210	5870	5870	5870	5870	0
175	20241029	163500	37709210	5870	5870	5870	5870	0
176	20241029	163400	37709210	5870	5870	5870	5870	0
177	20241029	163300	37709210	5870	5870	5870	5870	0
178	20241029	163200	37709210	5870	5870	5870	5870	0
179	20241029	163100	37709210	5870	5870	5870	5870	0
180	20241029	163000	37709210	5870	5870	5870	5870	0
181	20241029	162900	37709210	5870	5870	5870	5870	0
182	20241029	162800	37709210	5870	5870	5870	5870	39
183	20241029	162700	37709210	5870	5870	5870	5870	0
184	20241029	162600	37709210	5870	5870	5870	5870	0
185	20241029	162500	37709210	5870	5870	5870	5870	0
186	20241029	162400	37709210	5870	5870	5870	5870	0
187	20241029	162300	37709210	5870	5870	5870	5870	0
188	20241029	162200	37709210	5870	5870	5870	5870	0
189	20241029	162100	37709210	5870	5870	5870	5870	0
190	20241029	162000	37709210	5870	5870	5870	5870	0
191	20241029	161900	37709210	5870	5870	5870	5870	0
192	20241029	161800	37709210	5870	5870	5870	5870	0
193	20241029	161700	37709210	5870	5870	5870	5870	0
194	20241029	161600	37709210	5870	5870	5870	5870	0
195	20241029	161500	37709210	5870	5870	5870	5870	0
196	20241029	161400	37709210	5870	5870	5870	5870	0
197	20241029	161300	37709210	5870	5870	5870	5870	0
198	20241029	161200	37709210	5870	5870	5870	5870	0
199	20241029	161100	37709210	5870	5870	5870	5870	0
200	20241029	161000	37709210	5870	5870	5870	5870	0
201	20241029	160900	37709210	5870	5870	5870	5870	0
202	20241029	160800	37709210	5870	5870	5870	5870	0
203	20241029	160700	37709210	5870	5870	5870	5870	0
204	20241029	160600	37709210	5870	5870	5870	5870	0
205	20241029	160500	37709210	5870	5870	5870	5870	0
206	20241029	160400	37709210	5870	5870	5870	5870	0
207	20241029	160300	37709210	5870	5870	5870	5870	0
208	20241029	160200	37709210	5870	5870	5870	5870	0
209	20241029	160100	37709210	5870	5870	5870	5870	0
210	20241029	160000	37709210	5870	5870	5870	5870	0
211	20241029	155900	37709210	5870	5870	5870	5870	0
212	20241029	155800	37709210	5870	5870	5870	5870	39
213	20241029	155700	37709210	5870	5870	5870	5870	0
214	20241029	155600	37709210	5870	5870	5870	5870	0
215	20241029	155500	37709210	5870	5870	5870	5870	0
216	20241029	155400	37709210	5870	5870	5870	5870	0
217	20241029	155300	37709210	5870	5870	5870	5870	0
218	20241029	155200	37709210	5870	5870	5870	5870	0
219	20241029	155100	37709210	5870	5870	5870	5870	0
220	20241029	155000	37709210	5870	5870	5870	5870	0
221	20241029	154900	37709210	5870	5870	5870	5870	0
222	20241029	154800	37709210	5870	5870	5870	5870	0
223	20241029	154700	37709210	5870	5870	5870	5870	0
224	20241029	154600	37709210	5870	5870	5870	5870	0
225	20241029	154500	37709210	5870	5870	5870	5870	0
226	20241029	154400	37709210	5870	5870	5870	5870	0
227	20241029	154300	37709210	5870	5870	5870	5870	0
228	20241029	154200	37709210	5870	5870	5870	5870	0
229	20241029	154100	37709210	5870	5870	5870	5870	0
230	20241029	154000	37709210	5870	5870	5870	5870	0
231	20241029	153900	37709210	5870	5870	5870	5870	0
232	20241029	153800	37709210	5870	5870	5870	5870	0
233	20241029	153700	37709210	5870	5870	5870	5870	0
234	20241029	153600	37709210	5870	5870	5870	5870	0
235	20241029	153500	37709210	5870	5870	5870	5870	0
236	20241029	153400	37709210	5870	5870	5870	5870	0
237	20241029	153300	37709210	5870	5870	5870	5870	0
238	20241029	153200	37709210	5870	5870	5870	5870	0
239	20241029	153100	37709210	5870	5870	5870	5870	0
240	20241029	153000	37709210	5870	5870	5870	5870	39
241	20241029	152900	37480280	5880	5880	5880	5880	0
242	20241029	152800	37480280	5880	5880	5880	5880	0
243	20241029	152700	37480280	5880	5880	5880	5880	0
244	20241029	152600	37480280	5880	5880	5880	5880	0
245	20241029	152500	37480280	5880	5880	5880	5880	0
246	20241029	152400	37480280	5880	5880	5880	5880	0
247	20241029	152300	37480280	5880	5880	5880	5880	0
248	20241029	152200	37480280	5880	5880	5880	5880	0
249	20241029	152100	37480280	5880	5880	5880	5880	0
250	20241029	152000	37480280	5880	5880	5880	5880	0
251	20241029	151900	37480280	5880	5840	5880	5840	8
252	20241029	151800	37433520	5880	5880	5880	5880	0
253	20241029	151700	37433520	5880	5880	5880	5880	0
254	20241029	151600	37433520	5880	5870	5880	5870	28
255	20241029	151500	37269150	5870	5870	5870	5870	0
256	20241029	151400	37269150	5870	5870	5870	5870	2
257	20241029	151300	37257410	5870	5870	5870	5870	0
258	20241029	151200	37257410	5870	5870	5870	5870	0
259	20241029	151100	37257410	5870	5870	5870	5870	0
260	20241029	151000	37257410	5870	5870	5870	5870	0
261	20241029	150900	37257410	5870	5870	5870	5870	0
262	20241029	150800	37257410	5870	5870	5870	5870	0
263	20241029	150700	37257410	5870	5870	5870	5870	0
264	20241029	150600	37257410	5870	5870	5870	5870	200
265	20241029	150500	36083410	5870	5860	5870	5860	2
266	20241029	150400	36071680	5840	5840	5870	5840	7
267	20241029	150300	36030710	5830	5830	5830	5830	1
268	20241029	150200	36024880	5830	5830	5830	5830	0
269	20241029	150100	36024880	5830	5830	5860	5830	15
270	20241029	150000	35937300	5870	5870	5870	5870	4
271	20241029	145900	35913820	5830	5830	5860	5830	12
272	20241029	145800	35843740	5870	5870	5870	5870	0
273	20241029	145700	35843740	5870	5870	5870	5870	0
274	20241029	145600	35843740	5870	5830	5870	5830	39
275	20241029	145500	35615470	5840	5840	5840	5840	0
276	20241029	145400	35615470	5840	5820	5840	5820	4
277	20241029	145300	35592130	5840	5820	5840	5820	3
278	20241029	145200	35574650	5820	5820	5840	5820	15
279	20241029	145100	35487190	5830	5830	5830	5830	2
280	20241029	145000	35475530	5840	5840	5840	5840	0
281	20241029	144900	35475530	5840	5840	5840	5840	2
282	20241029	144800	35463850	5830	5820	5840	5820	4
283	20241029	144700	35440540	5820	5830	5830	5820	5
284	20241029	144600	35411410	5830	5830	5830	5830	0
285	20241029	144500	35411410	5830	5830	5830	5830	0
286	20241029	144400	35411410	5830	5830	5830	5830	1
287	20241029	144300	35405580	5810	5810	5810	5810	1
288	20241029	144200	35399770	5830	5830	5830	5830	1
289	20241029	144100	35393940	5800	5800	5800	5800	0
290	20241029	144000	35393940	5800	5800	5800	5800	0
291	20241029	143900	35393940	5800	5800	5800	5800	0
292	20241029	143800	35393940	5800	5850	5850	5800	9
293	20241029	143700	35341590	5860	5860	5860	5860	0
294	20241029	143600	35341590	5860	5860	5860	5860	0
295	20241029	143500	35341590	5860	5810	5860	5810	6
296	20241029	143400	35306620	5840	5800	5860	5800	453
297	20241029	143300	32657710	5800	5800	5800	5800	0
298	20241029	143200	32657710	5800	5800	5810	5790	31
299	20241029	143100	32478110	5800	5800	5800	5800	2
300	20241029	143000	32466510	5810	5820	5820	5800	9
301	20241029	142900	32414220	5800	5800	5830	5800	16
302	20241029	142800	32321220	5830	5800	5830	5800	32
303	20241029	142700	32135440	5800	5800	5800	5800	1
304	20241029	142600	32129640	5800	5800	5800	5800	0
305	20241029	142500	32129640	5800	5800	5800	5800	0
306	20241029	142400	32129640	5800	5790	5800	5790	2
307	20241029	142300	32118050	5800	5800	5800	5800	0
308	20241029	142200	32118050	5800	5800	5800	5800	3
309	20241029	142100	32100650	5810	5810	5810	5810	2
310	20241029	142000	32089030	5800	5800	5800	5800	8
311	20241029	141900	32042630	5800	5800	5800	5800	0
312	20241029	141800	32042630	5800	5800	5800	5800	8
313	20241029	141700	31996230	5790	5790	5790	5790	0
314	20241029	141600	31996230	5790	5790	5790	5790	11
315	20241029	141500	31932540	5790	5790	5790	5790	0
316	20241029	141400	31932540	5790	5790	5790	5790	0
317	20241029	141300	31932540	5790	5790	5790	5790	0
318	20241029	141200	31932540	5790	5790	5790	5790	0
319	20241029	141100	31932540	5790	5790	5790	5790	0
320	20241029	141000	31932540	5790	5790	5790	5790	0
321	20241029	140900	31932540	5790	5790	5790	5790	0
322	20241029	140800	31932540	5790	5790	5790	5780	6
323	20241029	140700	31897810	5790	5790	5790	5790	4
324	20241029	140600	31874650	5790	5790	5790	5790	0
325	20241029	140500	31874650	5790	5790	5790	5790	0
326	20241029	140400	31874650	5790	5790	5790	5790	15
327	20241029	140300	31787800	5780	5790	5790	5780	51
328	20241029	140200	31492530	5780	5780	5790	5780	15
329	20241029	140100	31405760	5780	5770	5790	5770	117
330	20241029	140000	30730410	5780	5780	5780	5780	1
331	20241029	135900	30724630	5790	5790	5790	5790	0
332	20241029	135800	30724630	5790	5790	5790	5790	0
333	20241029	135700	30724630	5790	5790	5790	5790	0
334	20241029	135600	30724630	5790	5790	5790	5790	0
335	20241029	135500	30724630	5790	5780	5790	5780	13
336	20241029	135400	30649470	5790	5790	5790	5790	1
337	20241029	135300	30643680	5790	5790	5790	5790	1
338	20241029	135200	30637890	5790	5790	5790	5790	0
339	20241029	135100	30637890	5790	5790	5790	5790	10
340	20241029	135000	30579990	5780	5780	5780	5780	79
341	20241029	134900	30123370	5790	5790	5790	5790	20
342	20241029	134800	30007570	5790	5790	5790	5790	1
343	20241029	134700	30001780	5780	5780	5780	5780	0
344	20241029	134600	30001780	5780	5780	5780	5780	0
345	20241029	134500	30001780	5780	5780	5780	5780	3
346	20241029	134400	29984440	5790	5790	5790	5790	0
347	20241029	134300	29984440	5790	5790	5790	5790	0
348	20241029	134200	29984440	5790	5790	5790	5790	1
349	20241029	134100	29978650	5790	5790	5790	5790	0
350	20241029	134000	29978650	5790	5790	5790	5790	0
351	20241029	133900	29978650	5790	5790	5790	5790	2
352	20241029	133800	29967070	5790	5790	5790	5790	2
353	20241029	133700	29955490	5780	5780	5780	5780	60
354	20241029	133600	29608690	5790	5790	5790	5790	1
355	20241029	133500	29602900	5790	5790	5790	5790	9
356	20241029	133400	29550790	5790	5790	5790	5790	3
357	20241029	133300	29533420	5790	5790	5790	5790	0
358	20241029	133200	29533420	5790	5790	5790	5790	0
359	20241029	133100	29533420	5790	5790	5790	5790	0
360	20241029	133000	29533420	5790	5790	5790	5790	1
361	20241029	132900	29527630	5790	5790	5790	5790	0
362	20241029	132800	29527630	5790	5790	5790	5790	0
363	20241029	132700	29527630	5790	5790	5790	5790	0
364	20241029	132600	29527630	5790	5790	5790	5790	0
365	20241029	132500	29527630	5790	5790	5790	5790	0
366	20241029	132400	29527630	5790	5790	5790	5790	1
367	20241029	132300	29521840	5790	5790	5790	5790	0
368	20241029	132200	29521840	5790	5790	5790	5790	0
369	20241029	132100	29521840	5790	5790	5790	5790	0
370	20241029	132000	29521840	5790	5790	5790	5790	0
371	20241029	131900	29521840	5790	5790	5790	5790	0
372	20241029	131800	29521840	5790	5790	5790	5790	1
373	20241029	131700	29516050	5780	5780	5780	5780	0
374	20241029	131600	29516050	5780	5780	5780	5780	0
375	20241029	131500	29516050	5780	5780	5780	5780	0
376	20241029	131400	29516050	5780	5780	5780	5780	167
377	20241029	131300	28550790	5790	5790	5790	5790	0
378	20241029	131200	28550790	5790	5790	5790	5790	1
379	20241029	131100	28545000	5790	5790	5790	5790	0
380	20241029	131000	28545000	5790	5790	5790	5790	0
381	20241029	130900	28545000	5790	5790	5790	5790	0
382	20241029	130800	28545000	5790	5790	5790	5790	0
383	20241029	130700	28545000	5790	5790	5790	5790	0
384	20241029	130600	28545000	5790	5800	5800	5790	33
385	20241029	130500	28353920	5800	5800	5800	5800	0
386	20241029	130400	28353920	5800	5790	5800	5790	2
387	20241029	130300	28342330	5800	5800	5800	5800	22
388	20241029	130200	28214730	5800	5800	5800	5800	1
389	20241029	130100	28208930	5810	5800	5810	5800	3
390	20241029	130000	28191520	5810	5810	5810	5810	2
391	20241029	125900	28179900	5810	5810	5810	5810	0
392	20241029	125800	28179900	5810	5810	5810	5810	0
393	20241029	125700	28179900	5810	5810	5810	5810	0
394	20241029	125600	28179900	5810	5810	5810	5810	1
395	20241029	125500	28174090	5810	5810	5810	5810	0
396	20241029	125400	28174090	5810	5810	5810	5810	1
397	20241029	125300	28168280	5810	5810	5810	5810	0
398	20241029	125200	28168280	5810	5810	5810	5810	0
399	20241029	125100	28168280	5810	5810	5810	5810	2
400	20241029	125000	28156660	5810	5810	5810	5810	0
401	20241029	124900	28156660	5810	5810	5810	5810	5
402	20241029	124800	28127610	5810	5800	5810	5800	5
403	20241029	124700	28098590	5790	5790	5790	5790	0
404	20241029	124600	28098590	5790	5790	5790	5790	2
405	20241029	124500	28087010	5790	5790	5790	5790	2
406	20241029	124400	28075430	5790	5790	5790	5790	7
407	20241029	124300	28034900	5790	5790	5790	5790	27
408	20241029	124200	27878570	5790	5790	5790	5790	0
409	20241029	124100	27878570	5790	5790	5790	5790	0
410	20241029	124000	27878570	5790	5790	5790	5790	0
411	20241029	123900	27878570	5790	5790	5790	5790	5
412	20241029	123800	27849620	5800	5790	5800	5790	20
413	20241029	123700	27733640	5810	5810	5810	5810	0
414	20241029	123600	27733640	5810	5810	5810	5810	0
415	20241029	123500	27733640	5810	5810	5810	5810	0
416	20241029	123400	27733640	5810	5810	5810	5810	1
417	20241029	123300	27727830	5800	5800	5800	5800	1
418	20241029	123200	27722030	5780	5780	5780	5770	22
419	20241029	123100	27594950	5780	5800	5800	5770	401
420	20241029	123000	25278130	5800	5800	5800	5800	0
421	20241029	122900	25278130	5800	5800	5800	5800	0
422	20241029	122800	25278130	5800	5800	5800	5800	2
423	20241029	122700	25266530	5810	5810	5810	5810	0
424	20241029	122600	25266530	5810	5810	5810	5810	0
425	20241029	122500	25266530	5810	5810	5810	5810	0
426	20241029	122400	25266530	5810	5810	5810	5810	1
427	20241029	122300	25260720	5810	5810	5810	5810	0
428	20241029	122200	25260720	5810	5810	5810	5810	0
429	20241029	122100	25260720	5810	5810	5810	5810	0
430	20241029	122000	25260720	5810	5810	5810	5810	2
431	20241029	121900	25249100	5810	5810	5810	5810	0
432	20241029	121800	25249100	5810	5810	5810	5810	0
433	20241029	121700	25249100	5810	5810	5810	5790	58
434	20241029	121600	24913170	5800	5810	5810	5800	51
435	20241029	121500	24617360	5810	5810	5810	5810	2
436	20241029	121400	24605740	5800	5800	5800	5800	0
437	20241029	121300	24605740	5800	5800	5800	5800	0
438	20241029	121200	24605740	5800	5800	5800	5800	0
439	20241029	121100	24605740	5800	5800	5800	5800	0
440	20241029	121000	24605740	5800	5800	5800	5800	4
441	20241029	120900	24582540	5800	5840	5840	5800	203
442	20241029	120800	23403600	5840	5840	5840	5840	0
443	20241029	120700	23403600	5840	5840	5840	5840	0
444	20241029	120600	23403600	5840	5840	5840	5840	0
445	20241029	120500	23403600	5840	5850	5850	5840	6
446	20241029	120400	23368520	5870	5850	5870	5850	11
447	20241029	120300	23304150	5870	5870	5870	5870	0
448	20241029	120200	23304150	5870	5870	5870	5870	0
449	20241029	120100	23304150	5870	5870	5870	5870	0
450	20241029	120000	23304150	5870	5870	5870	5870	0
451	20241029	115900	23304150	5870	5870	5870	5870	2
452	20241029	115800	23292410	5870	5850	5870	5850	2
453	20241029	115700	23280690	5840	5840	5840	5840	1
454	20241029	115600	23274850	5860	5860	5860	5860	4
455	20241029	115500	23251410	5840	5840	5840	5840	3
456	20241029	115400	23233890	5870	5840	5870	5840	17
457	20241029	115300	23134400	5840	5840	5840	5840	5
458	20241029	115200	23105200	5840	5840	5840	5840	0
459	20241029	115100	23105200	5840	5840	5840	5840	0
460	20241029	115000	23105200	5840	5840	5840	5840	10
461	20241029	114900	23046800	5840	5840	5840	5840	0
462	20241029	114800	23046800	5840	5840	5840	5840	0
463	20241029	114700	23046800	5840	5840	5840	5840	3
464	20241029	114600	23029280	5840	5840	5840	5840	85
465	20241029	114500	22532880	5840	5840	5840	5840	1
466	20241029	114400	22527040	5830	5820	5840	5820	15
467	20241029	114300	22439500	5840	5820	5840	5820	5
468	20241029	114200	22410380	5840	5830	5840	5820	429
469	20241029	114100	19909510	5840	5840	5840	5840	0
470	20241029	114000	19909510	5840	5840	5840	5840	0
471	20241029	113900	19909510	5840	5840	5840	5840	0
472	20241029	113800	19909510	5840	5840	5840	5840	1
473	20241029	113700	19903670	5840	5840	5840	5840	0
474	20241029	113600	19903670	5840	5840	5840	5840	2
475	20241029	113500	19891990	5840	5840	5840	5840	2
476	20241029	113400	19880310	5840	5830	5840	5830	126
477	20241029	113300	19145580	5840	5820	5840	5820	674
478	20241029	113200	15215990	5830	5830	5830	5830	2
479	20241029	113100	15204330	5830	5830	5830	5830	0
480	20241029	113000	15204330	5830	5830	5830	5830	0
481	20241029	112900	15204330	5830	5830	5830	5830	0
482	20241029	112800	15204330	5830	5830	5830	5830	0
483	20241029	112700	15204330	5830	5820	5830	5820	3
484	20241029	112600	15186860	5810	5810	5810	5810	0
485	20241029	112500	15186860	5810	5810	5810	5810	1
486	20241029	112400	15181050	5830	5830	5830	5830	0
487	20241029	112300	15181050	5830	5830	5830	5830	0
488	20241029	112200	15181050	5830	5830	5830	5830	0
489	20241029	112100	15181050	5830	5830	5830	5830	0
490	20241029	112000	15181050	5830	5830	5830	5830	0
491	20241029	111900	15181050	5830	5830	5830	5830	0
492	20241029	111800	15181050	5830	5830	5830	5830	0
493	20241029	111700	15181050	5830	5830	5830	5830	0
494	20241029	111600	15181050	5830	5830	5830	5830	0
495	20241029	111500	15181050	5830	5830	5830	5830	0
496	20241029	111400	15181050	5830	5830	5830	5830	0
497	20241029	111300	15181050	5830	5830	5830	5830	0
498	20241029	111200	15181050	5830	5830	5830	5830	0
499	20241029	111100	15181050	5830	5830	5830	5830	0
500	20241029	111000	15181050	5830	5830	5830	5830	0
501	20241029	110900	15181050	5830	5810	5830	5810	34
502	20241029	110800	14982870	5830	5810	5830	5810	6
503	20241029	110700	14947970	5800	5820	5830	5800	138
504	20241029	110600	14146600	5830	5830	5830	5830	0
505	20241029	110500	14146600	5830	5820	5830	5820	108
506	20241029	110400	13517020	5820	5820	5830	5820	8
507	20241029	110300	13470430	5830	5820	5830	5820	25
508	20241029	110200	13324820	5820	5820	5820	5820	0
509	20241029	110100	13324820	5820	5820	5820	5820	0
510	20241029	110000	13324820	5820	5820	5820	5820	2
511	20241029	105900	13313180	5820	5820	5820	5820	1
512	20241029	105800	13307360	5820	5820	5820	5820	1
513	20241029	105700	13301540	5810	5810	5810	5810	2
514	20241029	105600	13289920	5810	5810	5810	5810	1
515	20241029	105500	13284110	5820	5800	5820	5800	4
516	20241029	105400	13260870	5820	5820	5820	5820	0
517	20241029	105300	13260870	5820	5810	5820	5800	22
518	20241029	105200	13133150	5810	5810	5810	5810	2
519	20241029	105100	13121530	5830	5830	5830	5830	0
520	20241029	105000	13121530	5830	5830	5830	5830	0
521	20241029	104900	13121530	5830	5820	5830	5820	101
522	20241029	104800	12533040	5820	5820	5820	5820	0
523	20241029	104700	12533040	5820	5820	5820	5820	0
524	20241029	104600	12533040	5820	5820	5820	5820	1
525	20241029	104500	12527220	5820	5800	5820	5800	15
526	20241029	104400	12440060	5800	5800	5800	5800	0
527	20241029	104300	12440060	5800	5800	5800	5800	0
528	20241029	104200	12440060	5800	5800	5800	5800	0
529	20241029	104100	12440060	5800	5800	5800	5800	2
530	20241029	104000	12428460	5800	5800	5800	5800	1
531	20241029	103900	12422660	5830	5830	5830	5790	166
532	20241029	103800	11460770	5820	5810	5820	5810	29
533	20241029	103700	11292000	5810	5810	5810	5810	1
534	20241029	103600	11286190	5810	5810	5810	5810	0
535	20241029	103500	11286190	5810	5810	5810	5810	0
536	20241029	103400	11286190	5810	5800	5810	5800	101
537	20241029	103300	10700380	5820	5820	5820	5820	0
538	20241029	103200	10700380	5820	5820	5820	5820	0
539	20241029	103100	10700380	5820	5820	5820	5820	0
540	20241029	103000	10700380	5820	5810	5820	5810	5
541	20241029	102900	10671320	5800	5800	5800	5800	358
542	20241029	102800	8594920	5800	5800	5800	5800	0
543	20241029	102700	8594920	5800	5800	5800	5800	5
544	20241029	102600	8565920	5800	5800	5800	5800	0
545	20241029	102500	8565920	5800	5800	5800	5800	0
546	20241029	102400	8565920	5800	5800	5800	5800	0
547	20241029	102300	8565920	5800	5800	5800	5800	3
548	20241029	102200	8548520	5800	5790	5800	5790	252
549	20241029	102100	7089420	5800	5800	5800	5800	12
550	20241029	102000	7019820	5790	5800	5800	5790	3
551	20241029	101900	7002440	5800	5790	5800	5790	8
552	20241029	101800	6956050	5800	5800	5800	5800	0
553	20241029	101700	6956050	5800	5800	5800	5800	2
554	20241029	101600	6944450	5790	5800	5800	5790	2
555	20241029	101500	6932860	5800	5800	5800	5800	15
556	20241029	101400	6845860	5800	5800	5800	5800	4
557	20241029	101300	6822660	5800	5830	5830	5800	153
558	20241029	101200	5935140	5820	5820	5820	5820	0
559	20241029	101100	5935140	5820	5850	5850	5820	401
560	20241029	101000	3600220	5860	5860	5860	5860	0
561	20241029	100900	3600220	5860	5860	5860	5860	0
562	20241029	100800	3600220	5860	5860	5860	5860	0
563	20241029	100700	3600220	5860	5860	5860	5860	1
564	20241029	100600	3594360	5860	5860	5860	5860	10
565	20241029	100500	3535760	5860	5860	5860	5860	4
566	20241029	100400	3512320	5860	5860	5860	5860	15
567	20241029	100300	3424420	5860	5860	5860	5860	1
568	20241029	100200	3418560	5870	5870	5870	5870	0
569	20241029	100100	3418560	5870	5860	5870	5860	4
570	20241029	100000	3395090	5850	5860	5860	5850	39
571	20241029	095900	3166620	5870	5870	5870	5870	2
572	20241029	095800	3154880	5870	5870	5870	5870	0
573	20241029	095700	3154880	5870	5870	5870	5870	0
574	20241029	095600	3154880	5870	5880	5880	5870	21
575	20241029	095500	3031580	5890	5890	5890	5890	0
576	20241029	095400	3031580	5890	5890	5890	5890	0
577	20241029	095300	3031580	5890	5880	5890	5880	8
578	20241029	095200	2984480	5890	5890	5890	5890	0
579	20241029	095100	2984480	5890	5890	5890	5890	0
580	20241029	095000	2984480	5890	5890	5890	5890	0
581	20241029	094900	2984480	5890	5890	5890	5890	0
582	20241029	094800	2984480	5890	5890	5890	5890	0
583	20241029	094700	2984480	5890	5890	5890	5890	3
584	20241029	094600	2966810	5890	5890	5890	5890	10
585	20241029	094500	2907910	5900	5900	5900	5900	0
586	20241029	094400	2907910	5900	5900	5900	5900	0
587	20241029	094300	2907910	5900	5900	5900	5900	1
588	20241029	094200	2902010	5890	5850	5890	5850	2
589	20241029	094100	2890270	5880	5890	5900	5860	22
590	20241029	094000	2760540	5890	5880	5900	5880	24
591	20241029	093900	2619180	5890	5890	5890	5890	0
592	20241029	093800	2619180	5890	5890	5890	5890	1
593	20241029	093700	2613290	5880	5890	5890	5880	51
594	20241029	093600	2313400	5880	5880	5880	5880	12
595	20241029	093500	2242840	5890	5890	5890	5890	0
596	20241029	093400	2242840	5890	5890	5890	5890	1
597	20241029	093300	2236950	5840	5870	5890	5840	13
598	20241029	093200	2160470	5880	5890	5890	5880	12
599	20241029	093100	2089880	5890	5890	5890	5890	0
600	20241029	093000	2089880	5890	5890	5890	5890	0
601	20241029	092900	2089880	5890	5890	5890	5890	0
602	20241029	092800	2089880	5890	5890	5890	5890	0
603	20241029	092700	2089880	5890	5890	5890	5890	0
604	20241029	092600	2089880	5890	5890	5890	5890	0
605	20241029	092500	2089880	5890	5890	5890	5840	8
606	20241029	092400	2042970	5840	5840	5880	5840	12
607	20241029	092300	1972700	5870	5840	5870	5810	169
608	20241029	092200	989060	5850	5860	5860	5850	7
609	20241029	092100	948080	5880	5880	5890	5870	25
610	20241029	092000	801140	5880	5880	5880	5870	25
611	20241029	091900	654210	5890	5890	5890	5890	10
612	20241029	091800	595310	5890	5890	5890	5890	0
613	20241029	091700	595310	5890	5880	5890	5880	12
614	20241029	091600	524640	5900	5900	5900	5900	12
615	20241029	091500	453840	5900	5900	5900	5900	0
616	20241029	091400	453840	5900	5900	5900	5900	0
617	20241029	091300	453840	5900	5900	5900	5900	10
618	20241029	091200	394840	5900	5890	5900	5890	4
619	20241029	091100	371270	5890	5890	5900	5890	9
620	20241029	091000	318250	5890	5890	5890	5890	5
621	20241029	090900	288800	5890	5890	5890	5890	5
622	20241029	090800	259350	5890	5890	5890	5890	0
623	20241029	090700	259350	5890	5890	5890	5890	0
624	20241029	090600	259350	5890	5870	5890	5870	3
625	20241029	090500	241710	5890	5890	5890	5890	0
626	20241029	090400	241710	5890	5890	5890	5890	0
627	20241029	090300	241710	5890	5890	5890	5890	1
628	20241029	090200	235820	5900	5900	5900	5900	0
629	20241029	090100	235820	5900	5900	5900	5900	5
630	20241029	090000	206320	5910	5870	5910	5870	35