KissMeData/003620/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184100	1034460385	4995	4995	4995	4995	21831
3	20241023	184000	1034460385	4995	4995	4995	4995	0
4	20241023	183900	1034460385	4995	4995	4995	4995	0
5	20241023	183800	1034460385	4995	4995	4995	4995	0
6	20241023	183700	1034460385	4995	4995	4995	4995	0
7	20241023	183600	1034460385	4995	4995	4995	4995	0
8	20241023	183500	1034460385	4995	4995	4995	4995	0
9	20241023	183400	1034460385	4995	4995	4995	4995	0
10	20241023	183300	1034460385	4995	4995	4995	4995	0
11	20241023	183200	1034460385	4995	4995	4995	4995	0
12	20241023	183100	1034460385	4995	4995	4995	4995	0
13	20241023	183000	1034460385	4995	4995	4995	4995	0
14	20241023	182900	1034460385	4995	4995	4995	4995	0
15	20241023	182800	1034460385	4995	4995	4995	4995	0
16	20241023	182700	1034460385	4995	4995	4995	4995	0
17	20241023	182600	1034460385	4995	4995	4995	4995	0
18	20241023	182500	1034460385	4995	4995	4995	4995	0
19	20241023	182400	1034460385	4995	4995	4995	4995	0
20	20241023	182300	1034460385	4995	4995	4995	4995	0
21	20241023	182200	1034460385	4995	4995	4995	4995	0
22	20241023	182100	1034460385	4995	4995	4995	4995	0
23	20241023	182000	1034460385	4995	4995	4995	4995	0
24	20241023	181900	1034460385	4995	4995	4995	4995	0
25	20241023	181800	1034460385	4995	4995	4995	4995	0
26	20241023	181700	1034460385	4995	4995	4995	4995	0
27	20241023	181600	1034460385	4995	4995	4995	4995	0
28	20241023	181500	1034460385	4995	4995	4995	4995	0
29	20241023	181400	1034460385	4995	4995	4995	4995	0
30	20241023	181300	1034460385	4995	4995	4995	4995	0
31	20241023	181200	1034460385	4995	4995	4995	4995	0
32	20241023	181100	1034460385	4995	4995	4995	4995	21831
33	20241023	181000	1034460385	4995	4995	4995	4995	0
34	20241023	180900	1034460385	4995	4995	4995	4995	0
35	20241023	180800	1034460385	4995	4995	4995	4995	0
36	20241023	180700	1034460385	4995	4995	4995	4995	0
37	20241023	180600	1034460385	4995	4995	4995	4995	0
38	20241023	180500	1034460385	4995	4995	4995	4995	0
39	20241023	180400	1034460385	4995	4995	4995	4995	0
40	20241023	180300	1034460385	4995	4995	4995	4995	0
41	20241023	180200	1034460385	4995	4995	4995	4995	0
42	20241023	180100	1034460385	4995	4995	4995	4995	0
43	20241023	180000	1034460385	4995	4995	4995	4995	0
44	20241023	175900	1034460385	4995	4995	4995	4995	0
45	20241023	175800	1034460385	4995	4995	4995	4995	0
46	20241023	175700	1034460385	4995	4995	4995	4995	0
47	20241023	175600	1034460385	4995	4995	4995	4995	0
48	20241023	175500	1034460385	4995	4995	4995	4995	0
49	20241023	175400	1034460385	4995	4995	4995	4995	0
50	20241023	175300	1034460385	4995	4995	4995	4995	0
51	20241023	175200	1034460385	4995	4995	4995	4995	0
52	20241023	175100	1034460385	4995	4995	4995	4995	0
53	20241023	175000	1034460385	4995	4995	4995	4995	0
54	20241023	174900	1034460385	4995	4995	4995	4995	0
55	20241023	174800	1034460385	4995	4995	4995	4995	0
56	20241023	174700	1034460385	4995	4995	4995	4995	0
57	20241023	174600	1034460385	4995	4995	4995	4995	0
58	20241023	174500	1034460385	4995	4995	4995	4995	0
59	20241023	174400	1034460385	4995	4995	4995	4995	0
60	20241023	174300	1034460385	4995	4995	4995	4995	0
61	20241023	174200	1034460385	4995	4995	4995	4995	0
62	20241023	174100	1034460385	4995	4995	4995	4995	21831
63	20241023	174000	1034460385	4995	4995	4995	4995	0
64	20241023	173900	1034460385	4995	4995	4995	4995	0
65	20241023	173800	1034460385	4995	4995	4995	4995	0
66	20241023	173700	1034460385	4995	4995	4995	4995	0
67	20241023	173600	1034460385	4995	4995	4995	4995	0
68	20241023	173500	1034460385	4995	4995	4995	4995	0
69	20241023	173400	1034460385	4995	4995	4995	4995	0
70	20241023	173300	1034460385	4995	4995	4995	4995	0
71	20241023	173200	1034460385	4995	4995	4995	4995	0
72	20241023	173100	1034460385	4995	4995	4995	4995	0
73	20241023	173000	1034460385	4995	4995	4995	4995	0
74	20241023	172900	1034460385	4995	4995	4995	4995	0
75	20241023	172800	1034460385	4995	4995	4995	4995	0
76	20241023	172700	1034460385	4995	4995	4995	4995	0
77	20241023	172600	1034460385	4995	4995	4995	4995	0
78	20241023	172500	1034460385	4995	4995	4995	4995	0
79	20241023	172400	1034460385	4995	4995	4995	4995	0
80	20241023	172300	1034460385	4995	4995	4995	4995	0
81	20241023	172200	1034460385	4995	4995	4995	4995	0
82	20241023	172100	1034460385	4995	4995	4995	4995	0
83	20241023	172000	1034460385	4995	4995	4995	4995	0
84	20241023	171900	1034460385	4995	4995	4995	4995	0
85	20241023	171800	1034460385	4995	4995	4995	4995	0
86	20241023	171700	1034460385	4995	4995	4995	4995	0
87	20241023	171600	1034460385	4995	4995	4995	4995	0
88	20241023	171500	1034460385	4995	4995	4995	4995	0
89	20241023	171400	1034460385	4995	4995	4995	4995	0
90	20241023	171300	1034460385	4995	4995	4995	4995	0
91	20241023	171200	1034460385	4995	4995	4995	4995	0
92	20241023	171100	1034460385	4995	4995	4995	4995	21831
93	20241023	171000	1034460385	4995	4995	4995	4995	0
94	20241023	170900	1034460385	4995	4995	4995	4995	0
95	20241023	170800	1034460385	4995	4995	4995	4995	0
96	20241023	170700	1034460385	4995	4995	4995	4995	0
97	20241023	170600	1034460385	4995	4995	4995	4995	0
98	20241023	170500	1034460385	4995	4995	4995	4995	0
99	20241023	170400	1034460385	4995	4995	4995	4995	0
100	20241023	170300	1034460385	4995	4995	4995	4995	0
101	20241023	170200	1034460385	4995	4995	4995	4995	0
102	20241023	170100	1034460385	4995	4995	4995	4995	0
103	20241023	170000	1034460385	4995	4995	4995	4995	0
104	20241023	165900	1034460385	4995	4995	4995	4995	0
105	20241023	165800	1034460385	4995	4995	4995	4995	0
106	20241023	165700	1034460385	4995	4995	4995	4995	0
107	20241023	165600	1034460385	4995	4995	4995	4995	0
108	20241023	165500	1034460385	4995	4995	4995	4995	0
109	20241023	165400	1034460385	4995	4995	4995	4995	0
110	20241023	165300	1034460385	4995	4995	4995	4995	0
111	20241023	165200	1034460385	4995	4995	4995	4995	0
112	20241023	165100	1034460385	4995	4995	4995	4995	0
113	20241023	165000	1034460385	4995	4995	4995	4995	0
114	20241023	164900	1034460385	4995	4995	4995	4995	0
115	20241023	164800	1034460385	4995	4995	4995	4995	0
116	20241023	164700	1034460385	4995	4995	4995	4995	0
117	20241023	164600	1034460385	4995	4995	4995	4995	0
118	20241023	164500	1034460385	4995	4995	4995	4995	0
119	20241023	164400	1034460385	4995	4995	4995	4995	0
120	20241023	164300	1034460385	4995	4995	4995	4995	0
121	20241023	164200	1034460385	4995	4995	4995	4995	0
122	20241023	164100	1034460385	4995	4995	4995	4995	21831
123	20241023	164000	1034460385	4995	4995	4995	4995	0
124	20241023	163900	1034460385	4995	4995	4995	4995	0
125	20241023	163800	1034460385	4995	4995	4995	4995	0
126	20241023	163700	1034460385	4995	4995	4995	4995	0
127	20241023	163600	1034460385	4995	4995	4995	4995	0
128	20241023	163500	1034460385	4995	4995	4995	4995	0
129	20241023	163400	1034460385	4995	4995	4995	4995	0
130	20241023	163300	1034460385	4995	4995	4995	4995	0
131	20241023	163200	1034460385	4995	4995	4995	4995	0
132	20241023	163100	1034460385	4995	4995	4995	4995	0
133	20241023	163000	1034460385	4995	4995	4995	4995	0
134	20241023	162900	1034460385	4995	4995	4995	4995	0
135	20241023	162800	1034460385	4995	4995	4995	4995	0
136	20241023	162700	1034460385	4995	4995	4995	4995	0
137	20241023	162600	1034460385	4995	4995	4995	4995	0
138	20241023	162500	1034460385	4995	4995	4995	4995	0
139	20241023	162400	1034460385	4995	4995	4995	4995	0
140	20241023	162300	1034460385	4995	4995	4995	4995	0
141	20241023	162200	1034460385	4995	4995	4995	4995	0
142	20241023	162100	1034460385	4995	4995	4995	4995	0
143	20241023	162000	1034460385	4995	4995	4995	4995	0
144	20241023	161900	1034460385	4995	4995	4995	4995	0
145	20241023	161800	1034460385	4995	4995	4995	4995	0
146	20241023	161700	1034460385	4995	4995	4995	4995	0
147	20241023	161600	1034460385	4995	4995	4995	4995	0
148	20241023	161500	1034460385	4995	4995	4995	4995	0
149	20241023	161400	1034460385	4995	4995	4995	4995	0
150	20241023	161300	1034460385	4995	4995	4995	4995	0
151	20241023	161200	1034460385	4995	4995	4995	4995	0
152	20241023	161100	1034460385	4995	4995	4995	4995	21831
153	20241023	161000	1034460385	4995	4995	4995	4995	0
154	20241023	160900	1034460385	4995	4995	4995	4995	0
155	20241023	160800	1034460385	4995	4995	4995	4995	0
156	20241023	160700	1034460385	4995	4995	4995	4995	0
157	20241023	160600	1034460385	4995	4995	4995	4995	0
158	20241023	160500	1034460385	4995	4995	4995	4995	0
159	20241023	160400	1034460385	4995	4995	4995	4995	0
160	20241023	160300	1034460385	4995	4995	4995	4995	0
161	20241023	160200	1034460385	4995	4995	4995	4995	0
162	20241023	160100	1034460385	4995	4995	4995	4995	0
163	20241023	160000	1034460385	4995	4995	4995	4995	0
164	20241023	155900	1034460385	4995	4995	4995	4995	0
165	20241023	155800	1034460385	4995	4995	4995	4995	0
166	20241023	155700	1034460385	4995	4995	4995	4995	0
167	20241023	155600	1034460385	4995	4995	4995	4995	0
168	20241023	155500	1034460385	4995	4995	4995	4995	0
169	20241023	155400	1034460385	4995	4995	4995	4995	0
170	20241023	155300	1034460385	4995	4995	4995	4995	0
171	20241023	155200	1034460385	4995	4995	4995	4995	0
172	20241023	155100	1034460385	4995	4995	4995	4995	0
173	20241023	155000	1034460385	4995	4995	4995	4995	0
174	20241023	154900	1034460385	4995	4995	4995	4995	0
175	20241023	154800	1034460385	4995	4995	4995	4995	0
176	20241023	154700	1034460385	4995	4995	4995	4995	0
177	20241023	154600	1034460385	4995	4995	4995	4995	0
178	20241023	154500	1034460385	4995	4995	4995	4995	0
179	20241023	154400	1034460385	4995	4995	4995	4995	0
180	20241023	154300	1034460385	4995	4995	4995	4995	0
181	20241023	154200	1034460385	4995	4995	4995	4995	0
182	20241023	154100	1034460385	4995	4995	4995	4995	21831
183	20241023	154000	1034460385	4995	4995	4995	4995	0
184	20241023	153900	1034460385	4995	4995	4995	4995	0
185	20241023	153800	1034460385	4995	4995	4995	4995	0
186	20241023	153700	1034460385	4995	4995	4995	4995	0
187	20241023	153600	1034460385	4995	4995	4995	4995	0
188	20241023	153500	1034460385	4995	4995	4995	4995	0
189	20241023	153400	1034460385	4995	4995	4995	4995	0
190	20241023	153300	1034460385	4995	4995	4995	4995	0
191	20241023	153200	1034460385	4995	4995	4995	4995	0
192	20241023	153100	1034460385	4995	4995	4995	4995	0
193	20241023	153000	1034460385	4995	4995	4995	4995	21831
194	20241023	152900	925414540	5010	5010	5010	5010	0
195	20241023	152800	925414540	5010	5010	5010	5010	0
196	20241023	152700	925414540	5010	5010	5010	5010	0
197	20241023	152600	925414540	5010	5010	5010	5010	0
198	20241023	152500	925414540	5010	5010	5010	5010	0
199	20241023	152400	925414540	5010	5010	5010	5010	0
200	20241023	152300	925414540	5010	5010	5010	5010	0
201	20241023	152200	925414540	5010	5010	5010	5010	0
202	20241023	152100	925414540	5010	5010	5010	5010	0
203	20241023	152000	925414540	5010	5010	5010	5010	0
204	20241023	151900	925414540	5010	5020	5020	5010	4034
205	20241023	151800	905202340	5010	5020	5020	5010	69
206	20241023	151700	904856360	5020	5030	5030	5020	1009
207	20241023	151600	899791170	5020	5020	5020	5020	70
208	20241023	151500	899439770	5020	5020	5020	5020	1
209	20241023	151400	899434750	5030	5030	5030	5030	1
210	20241023	151300	899429720	5020	5020	5020	5020	20
211	20241023	151200	899329320	5020	5020	5020	5020	1500
212	20241023	151100	891799320	5020	5030	5030	5020	1138
213	20241023	151000	886085840	5020	5030	5030	5020	878
214	20241023	150900	881678180	5030	5030	5030	5030	435
215	20241023	150800	879490130	5030	5030	5030	5030	577
216	20241023	150700	876587820	5030	5030	5030	5030	35
217	20241023	150600	876411770	5020	5020	5020	5020	102
218	20241023	150500	875899730	5030	5030	5030	5030	126
219	20241023	150400	875265950	5030	5020	5030	5020	2
220	20241023	150300	875255900	5030	5030	5030	5030	0
221	20241023	150200	875255900	5030	5030	5030	5030	2173
222	20241023	150100	864325710	5030	5030	5030	5030	124
223	20241023	150000	863701990	5030	5030	5030	5030	0
224	20241023	145900	863701990	5030	5030	5030	5030	120
225	20241023	145800	863098390	5020	5020	5020	5020	0
226	20241023	145700	863098390	5020	5020	5020	5020	0
227	20241023	145600	863098390	5020	5030	5030	5020	1875
228	20241023	145500	853674020	5030	5020	5030	5020	32
229	20241023	145400	853513370	5020	5030	5030	5020	101
230	20241023	145300	853006340	5020	5030	5030	5020	968
231	20241023	145200	848137390	5030	5030	5030	5030	60
232	20241023	145100	847835590	5030	5030	5030	5030	47
233	20241023	145000	847599180	5030	5030	5030	5030	521
234	20241023	144900	844978550	5020	5030	5030	5020	2
235	20241023	144800	844968500	5030	5030	5030	5030	0
236	20241023	144700	844968500	5030	5030	5030	5030	52
237	20241023	144600	844706940	5030	5030	5030	5030	203
238	20241023	144500	843685850	5030	5030	5030	5020	14
239	20241023	144400	843615440	5020	5030	5030	5020	128
240	20241023	144300	842972590	5020	5020	5020	5020	1
241	20241023	144200	842967570	5020	5020	5020	5020	549
242	20241023	144100	840211590	5020	5030	5030	5020	1527
243	20241023	144000	832546040	5030	5030	5030	5030	166
244	20241023	143900	831711060	5030	5020	5030	5020	321
245	20241023	143800	830098140	5020	5020	5020	5020	0
246	20241023	143700	830098140	5020	5020	5020	5020	302
247	20241023	143600	828582100	5020	5020	5020	5020	310
248	20241023	143500	827025900	5020	5020	5020	5020	28
249	20241023	143400	826885340	5030	5030	5030	5030	0
250	20241023	143300	826885340	5030	5030	5030	5030	0
251	20241023	143200	826885340	5030	5030	5030	5030	4
252	20241023	143100	826865220	5030	5020	5030	5020	42
253	20241023	143000	826653970	5030	5030	5030	5030	3
254	20241023	142900	826638880	5030	5020	5030	5020	137
255	20241023	142800	825951070	5020	5030	5030	5020	135
256	20241023	142700	825273330	5030	5030	5030	5030	2
257	20241023	142600	825263270	5040	5030	5040	5030	90
258	20241023	142500	824810290	5030	5030	5030	5010	8287
259	20241023	142400	783200150	5020	5020	5020	5020	2210
260	20241023	142300	772105950	5020	5020	5020	5020	2561
261	20241023	142200	759249730	5030	5030	5030	5030	3
262	20241023	142100	759234640	5020	5030	5030	5020	206
263	20241023	142000	758200510	5030	5030	5030	5030	1
264	20241023	141900	758195480	5020	5020	5020	5020	205
265	20241023	141800	757166380	5020	5020	5020	5020	0
266	20241023	141700	757166380	5020	5030	5030	5020	306
267	20241023	141600	755630200	5020	5020	5030	5020	15
268	20241023	141500	755554890	5020	5020	5020	5020	4
269	20241023	141400	755534810	5020	5030	5030	5020	6
270	20241023	141300	755504640	5030	5030	5030	5030	38
271	20241023	141200	755313500	5030	5030	5030	5030	21
272	20241023	141100	755207870	5010	5020	5020	5010	500
273	20241023	141000	752698290	5030	5030	5030	5030	215
274	20241023	140900	751616840	5030	5030	5030	5030	1
275	20241023	140800	751611810	5030	5030	5030	5030	0
276	20241023	140700	751611810	5030	5030	5030	5010	1454
277	20241023	140600	744314540	5020	5020	5020	5020	0
278	20241023	140500	744314540	5020	5020	5020	5020	700
279	20241023	140400	740800540	5030	5030	5030	5030	369
280	20241023	140300	738944470	5030	5030	5030	5030	242
281	20241023	140200	737727210	5030	5020	5030	5020	1329
282	20241023	140100	731052350	5030	5030	5030	5030	230
283	20241023	140000	729895450	5030	5020	5030	5020	15
284	20241023	135900	729820040	5030	5020	5030	5020	7
285	20241023	135800	729784850	5020	5020	5020	5020	5
286	20241023	135700	729759750	5020	5020	5020	5020	3
287	20241023	135600	729744690	5020	5020	5020	5020	6
288	20241023	135500	729714570	5020	5020	5020	5020	3
289	20241023	135400	729699510	5020	5020	5020	5020	3
290	20241023	135300	729684450	5020	5020	5020	5020	16
291	20241023	135200	729604130	5020	5030	5030	5020	5
292	20241023	135100	729579020	5030	5020	5030	5020	363
293	20241023	135000	727756670	5020	5020	5020	5020	92
294	20241023	134900	727294830	5020	5030	5030	5020	5
295	20241023	134800	727269720	5030	5030	5030	5020	24
296	20241023	134700	727149040	5020	5030	5030	5020	525
297	20241023	134600	724508300	5030	5030	5040	5030	34
298	20241023	134500	724336970	5030	5030	5040	5030	582
299	20241023	134400	721409420	5030	5030	5030	5030	3
300	20241023	134300	721394330	5030	5020	5040	5020	831
301	20241023	134200	717216460	5020	5020	5040	5010	1226
302	20241023	134100	711046420	5010	5020	5020	5010	5
303	20241023	134000	711021340	5010	5020	5020	5010	618
304	20241023	133900	707923930	5020	5030	5030	5010	164
305	20241023	133800	707099070	5030	5020	5030	5010	19
306	20241023	133700	707003680	5020	5010	5030	5010	100
307	20241023	133600	706501520	5010	5010	5010	5010	21
308	20241023	133500	706396310	5010	5010	5010	5010	7
309	20241023	133400	706361240	5010	5020	5020	5010	7
310	20241023	133300	706326150	5010	5010	5010	5010	249
311	20241023	133200	705078660	5020	5020	5020	5020	152
312	20241023	133100	704315620	5010	5020	5020	5010	252
313	20241023	133000	703050620	5010	5020	5020	5010	266
314	20241023	132900	701715960	5020	5020	5020	5020	1115
315	20241023	132800	696118660	5020	5020	5020	5020	510
316	20241023	132700	693558460	5030	5020	5030	5020	4
317	20241023	132600	693538370	5020	5030	5030	5020	6
318	20241023	132500	693508230	5020	5030	5030	5020	5
319	20241023	132400	693483120	5020	5030	5030	5020	467
320	20241023	132300	691135360	5020	5020	5020	5020	3
321	20241023	132200	691120300	5020	5020	5020	5020	3
322	20241023	132100	691105240	5020	5020	5020	5010	5
323	20241023	132000	691080150	5010	5010	5020	5010	112
324	20241023	131900	690518140	5020	5010	5020	5010	840
325	20241023	131800	686301390	5010	5020	5020	5010	1404
326	20241023	131700	679264840	5010	5010	5010	5000	20
327	20241023	131600	679164730	5010	5000	5010	5000	282
328	20241023	131500	677752910	5010	5000	5010	5000	5
329	20241023	131400	677727900	5000	5000	5010	5000	479
330	20241023	131300	675328160	5010	5010	5010	5010	378
331	20241023	131200	673434380	5010	5010	5010	5010	43
332	20241023	131100	673218950	5010	5010	5010	5010	9
333	20241023	131000	673173860	5010	5010	5020	5010	59
334	20241023	130900	672878140	5020	5010	5020	5010	7
335	20241023	130800	672843020	5010	5000	5010	5000	1602
336	20241023	130700	664830900	5000	5000	5000	5000	6
337	20241023	130600	664800900	5000	5000	5000	5000	6
338	20241023	130500	664770900	5000	5000	5000	5000	605
339	20241023	130400	661745900	5000	5000	5000	5000	2
340	20241023	130300	661735900	5010	5000	5010	5000	73
341	20241023	130200	661370870	5000	5000	5000	5000	14
342	20241023	130100	661300870	5000	5000	5010	5000	35
343	20241023	130000	661125560	4995	4995	5010	4995	8
344	20241023	125900	661085585	5000	4995	5000	4995	114
345	20241023	125800	660516135	5000	5000	5000	4995	1004
346	20241023	125700	655496145	5000	5010	5010	5000	1885
347	20241023	125600	646070795	5010	5010	5010	5000	9
348	20241023	125500	646025725	5020	5010	5020	5000	1014
349	20241023	125400	640950035	5010	5010	5020	5010	489
350	20241023	125300	638500135	5010	5010	5010	5010	10
351	20241023	125200	638450035	5010	5010	5010	5010	15
352	20241023	125100	638374885	5010	5010	5010	5010	7
353	20241023	125000	638339815	5010	5010	5020	5010	139
354	20241023	124900	637643225	5010	5010	5020	5010	21
355	20241023	124800	637537915	5010	5010	5010	5010	7
356	20241023	124700	637502845	5010	5010	5010	5010	5
357	20241023	124600	637477795	5010	5010	5020	5010	48
358	20241023	124500	637236915	5010	5020	5020	5010	71
359	20241023	124400	636880605	5010	5010	5010	5010	6
360	20241023	124300	636850545	5020	5000	5020	5000	111
361	20241023	124200	636294545	5000	5000	5000	5000	1
362	20241023	124100	636289545	5000	5010	5020	5000	3435
363	20241023	124000	619105425	5010	5020	5020	5010	401
364	20241023	123900	617093335	5020	5020	5020	5020	7
365	20241023	123800	617058195	5020	5020	5030	5010	164
366	20241023	123700	616233705	5010	5010	5010	5010	8
367	20241023	123600	616193625	5010	5010	5010	5010	99
368	20241023	123500	615697635	5010	5010	5010	5010	2
369	20241023	123400	615687615	5010	5010	5010	5010	2
370	20241023	123300	615677595	5010	5010	5010	5010	6
371	20241023	123200	615647535	5010	5020	5020	5010	21
372	20241023	123100	615542135	5020	5030	5030	5010	104
373	20241023	123000	615020035	5010	5020	5030	5010	47
374	20241023	122900	614783935	5010	5010	5020	5010	16
375	20241023	122800	614703745	5010	5020	5020	5000	5002
376	20241023	122700	589643285	5020	5020	5020	5020	202
377	20241023	122600	588629245	5020	5020	5020	5020	13
378	20241023	122500	588563985	5020	5030	5030	5020	1003
379	20241023	122400	583528915	5020	5030	5030	5020	369
380	20241023	122300	581676515	5020	5020	5020	5020	7
381	20241023	122200	581641375	5020	5020	5020	5020	1
382	20241023	122100	581636355	5020	5020	5020	5020	2
383	20241023	122000	581626315	5020	5020	5020	5020	2
384	20241023	121900	581616275	5020	5020	5030	5020	34
385	20241023	121800	581445325	5030	5020	5030	5020	40
386	20241023	121700	581244145	5020	5040	5040	5020	613
387	20241023	121600	578164755	5040	5040	5040	5030	536
388	20241023	121500	575467665	5030	5040	5040	5030	6
389	20241023	121400	575437435	5040	5030	5040	5030	32
390	20241023	121300	575276175	5030	5030	5030	5030	40
391	20241023	121200	575074975	5030	5030	5030	5030	8
392	20241023	121100	575034735	5030	5030	5040	5030	131
393	20241023	121000	574375645	5040	5030	5040	5030	16
394	20241023	120900	574295115	5030	5030	5030	5030	8
395	20241023	120800	574254875	5030	5030	5030	5030	45
396	20241023	120700	574028525	5030	5030	5040	5030	802
397	20241023	120600	569986465	5040	5030	5040	5030	10
398	20241023	120500	569936125	5030	5030	5030	5030	2
399	20241023	120400	569926065	5030	5030	5040	5030	266
400	20241023	120300	568588075	5020	5030	5030	5020	24
401	20241023	120200	568467375	5020	5020	5020	5020	7
402	20241023	120100	568432235	5030	5030	5030	5020	8
403	20241023	120000	568392005	5030	5010	5030	5010	31
404	20241023	115900	568236435	5010	5010	5010	5010	8
405	20241023	115800	568196355	5010	5020	5020	5010	795
406	20241023	115700	564209345	5020	5020	5030	5020	312
407	20241023	115600	562643075	5020	5020	5030	5020	558
408	20241023	115500	559837945	5020	5020	5020	5020	9
409	20241023	115400	559792765	5030	5020	5030	5020	20
410	20241023	115300	559692215	5020	5020	5030	5020	25
411	20241023	115200	559566705	5020	5010	5020	5010	11
412	20241023	115100	559511515	5010	5020	5030	5010	317
413	20241023	115000	557920095	5020	5020	5020	5020	7
414	20241023	114900	557884955	5020	5020	5020	5020	10
415	20241023	114800	557834755	5010	5020	5020	5010	20
416	20241023	114700	557734545	5010	5010	5010	5010	208
417	20241023	114600	556692465	5010	5010	5030	5010	58
418	20241023	114500	556400945	5020	5010	5020	5010	801
419	20241023	114400	552379985	5010	5010	5010	5010	6
420	20241023	114300	552349925	5010	5010	5030	5010	401
421	20241023	114200	550336865	5020	5020	5020	5020	176
422	20241023	114100	549453345	5020	5020	5020	5020	19
423	20241023	114000	549357965	5020	5020	5020	5020	7
424	20241023	113900	549322825	5020	5020	5030	5020	216
425	20241023	113800	548238465	5020	5010	5020	5010	2322
426	20241023	113700	536582075	5010	5010	5020	5010	307
427	20241023	113600	535041005	5020	5010	5020	5010	9
428	20241023	113500	534995875	5010	5010	5020	5010	419
429	20241023	113400	532896135	5010	5010	5010	5010	25
430	20241023	113300	532770885	5010	5020	5020	5010	69
431	20241023	113200	532424965	5010	5020	5020	5000	136
432	20241023	113100	531743355	5000	5000	5000	5000	8
433	20241023	113000	531703355	5000	5000	5020	5000	17
434	20241023	112900	531618155	5000	5000	5000	5000	12
435	20241023	112800	531558155	5000	5000	5000	5000	7
436	20241023	112700	531523155	5000	5000	5010	5000	7
437	20241023	112600	531488145	5010	5000	5010	5000	1059
438	20241023	112500	526182575	5000	5010	5010	5000	1152
439	20241023	112400	520416155	5000	5000	5000	5000	6
440	20241023	112300	520386155	5000	5000	5010	5000	84
441	20241023	112200	519965495	5000	5000	5000	5000	209
442	20241023	112100	518920495	5000	5000	5010	5000	41
443	20241023	112000	518715135	5000	5000	5000	5000	14
444	20241023	111900	518645135	4995	4995	5000	4995	532
445	20241023	111800	515985165	5000	4995	5000	4995	610
446	20241023	111700	512937950	4995	5000	5000	4995	536
447	20241023	111600	510257975	4995	5000	5000	4995	1422
448	20241023	111500	503147995	5000	4995	5000	4995	702
449	20241023	111400	499641230	4995	5000	5000	4995	1213
450	20241023	111300	493581250	4995	5000	5000	4995	218
451	20241023	111200	492491335	4995	4995	5000	4995	24
452	20241023	111100	492371355	4995	5000	5000	4995	313
453	20241023	111000	490807820	5000	4995	5000	4995	33
454	20241023	110900	490642920	4995	4995	5000	4995	99
455	20241023	110800	490147995	5000	4995	5000	4995	73
456	20241023	110700	489783100	4995	4995	5000	4995	7
457	20241023	110600	489748130	4995	4995	4995	4995	4
458	20241023	110500	489728150	4995	5000	5000	4995	13
459	20241023	110400	489663175	4995	4995	4995	4990	151
460	20241023	110300	488909465	4990	4990	4990	4990	7
461	20241023	110200	488874535	4990	4990	4995	4990	104
462	20241023	110100	488355075	4990	4995	4995	4990	2396
463	20241023	110000	476392125	4995	5000	5000	4995	5
464	20241023	105900	476367145	4995	4995	5000	4995	6
465	20241023	105800	476337170	4995	4995	4995	4995	2
466	20241023	105700	476327180	4995	5000	5000	4995	2
467	20241023	105600	476317185	5000	4995	5000	4995	129
468	20241023	105500	475672815	5000	5000	5000	5000	200
469	20241023	105400	474672815	4995	4995	4995	4995	1500
470	20241023	105300	467180315	4995	4995	4995	4995	28
471	20241023	105200	467040455	4995	5000	5000	4995	908
472	20241023	105100	462504970	5000	5000	5000	5000	0
473	20241023	105000	462504970	5000	5000	5000	5000	10
474	20241023	104900	462454970	4995	4995	4995	4995	497
475	20241023	104800	459972455	4995	5000	5000	4995	844
476	20241023	104700	455756320	4995	5000	5000	4995	5
477	20241023	104600	455731340	5000	4995	5000	4995	26
478	20241023	104500	455601460	4995	4995	4995	4990	161
479	20241023	104400	454797285	4995	4995	4995	4990	553
480	20241023	104300	452035055	4995	4995	4995	4995	464
481	20241023	104200	449717375	4995	4995	4995	4995	332
482	20241023	104100	448059035	4995	4995	4995	4995	168
483	20241023	104000	447219875	4995	4990	4995	4990	211
484	20241023	103900	446165985	4990	4995	4995	4990	205
485	20241023	103800	445142935	4995	4995	4995	4990	75
486	20241023	103700	444768315	4995	4995	4995	4995	5
487	20241023	103600	444743340	4995	4995	4995	4995	142
488	20241023	103500	444034050	4995	4995	4995	4995	4
489	20241023	103400	444014070	4995	4995	4995	4995	102
490	20241023	103300	443504580	4990	4995	4995	4990	622
491	20241023	103200	440400760	4995	4995	4995	4995	149
492	20241023	103100	439656505	4990	4990	4990	4990	1
493	20241023	103000	439651515	4990	4995	4995	4990	153
494	20241023	102900	438888040	4995	4990	4995	4990	148
495	20241023	102800	438148825	4990	4995	4995	4990	62
496	20241023	102700	437839190	5000	5000	5000	5000	40
497	20241023	102600	437639190	5000	5000	5000	5000	25
498	20241023	102500	437514190	5000	4995	5000	4995	23
499	20241023	102400	437399205	4995	4995	4995	4995	1
500	20241023	102300	437394210	4980	4985	4985	4980	10
501	20241023	102200	437344405	4980	4980	4980	4980	0
502	20241023	102100	437344405	4980	4980	4990	4980	145
503	20241023	102000	436621005	4990	4985	4990	4975	156
504	20241023	101900	435842795	4985	4975	4985	4975	276
505	20241023	101800	434467995	4980	4980	4985	4980	2250
506	20241023	101700	423262980	4980	4980	4985	4980	538
507	20241023	101600	420583620	4985	4985	4985	4980	681
508	20241023	101500	417189035	4990	5000	5000	4990	3881
509	20241023	101400	397817090	4995	5000	5000	4995	562
510	20241023	101300	395009590	5000	5000	5000	5000	254
511	20241023	101200	393739590	5000	5000	5000	5000	600
512	20241023	101100	390739590	5000	5000	5000	5000	70
513	20241023	101000	390389590	5000	5000	5000	5000	40
514	20241023	100900	390189590	5010	5010	5010	5010	5
515	20241023	100800	390164540	5000	5000	5000	5000	31
516	20241023	100700	390009540	5000	5000	5000	5000	1034
517	20241023	100600	384839540	5000	4995	5000	4995	303
518	20241023	100500	383325000	5000	5000	5000	5000	36
519	20241023	100400	383145000	5000	4995	5000	4995	366
520	20241023	100300	381316750	4995	5000	5000	4995	1620
521	20241023	100200	373224805	5000	5000	5000	5000	8
522	20241023	100100	373184805	5000	5000	5000	5000	2
523	20241023	100000	373174805	4995	4995	4995	4995	399
524	20241023	095900	371181800	5000	5000	5000	5000	10
525	20241023	095800	371131800	4995	4995	4995	4995	0
526	20241023	095700	371131800	4995	5000	5000	4995	1451
527	20241023	095600	363877245	5000	5000	5000	4995	1242
528	20241023	095500	357668190	5000	4995	5000	4995	41
529	20241023	095400	357463220	5000	5000	5000	5000	741
530	20241023	095300	353758220	5000	4995	5000	4995	251
531	20241023	095200	352503225	4995	5000	5000	4995	2694
532	20241023	095100	339037125	5000	5010	5010	5000	102
533	20241023	095000	338527115	5000	5000	5000	5000	40
534	20241023	094900	338327115	5000	5000	5000	5000	52
535	20241023	094800	338067115	4995	5010	5010	4995	2268
536	20241023	094700	326729365	5010	5000	5010	5000	1198
537	20241023	094600	320729965	5000	5000	5000	5000	1
538	20241023	094500	320724965	5010	5010	5010	5010	41
539	20241023	094400	320519555	5010	5000	5010	4995	467
540	20241023	094300	318183310	5000	5010	5010	5000	770
541	20241023	094200	314328450	5010	5000	5010	5000	328
542	20241023	094100	312687770	5010	5010	5010	5010	689
543	20241023	094000	309235880	5010	5000	5010	4995	1339
544	20241023	093900	302541425	5000	4995	5000	4995	161
545	20241023	093800	301736630	5000	5000	5000	4995	276
546	20241023	093700	300356690	5000	5000	5000	4995	161
547	20241023	093600	299551845	5000	5000	5000	5000	79
548	20241023	093500	299156845	5000	5000	5010	5000	330
549	20241023	093400	297506745	5010	5010	5010	5000	312
550	20241023	093300	295943675	5010	5010	5010	5000	55
551	20241023	093200	295668245	5000	5020	5020	5000	116
552	20241023	093100	295087025	5020	5010	5020	5010	587
553	20241023	093000	292141595	5000	4990	5000	4990	5184
554	20241023	092900	266249345	4990	4985	4990	4985	243
555	20241023	092800	265037065	4985	4985	4985	4975	1577
556	20241023	092700	257176575	4985	4980	4985	4980	1050
557	20241023	092600	251946825	4980	4975	4980	4975	510
558	20241023	092500	249409075	4975	4975	4975	4970	836
559	20241023	092400	245251425	4975	4980	4980	4970	276
560	20241023	092300	243878490	4980	4975	4985	4975	629
561	20241023	092200	240747775	4975	4970	4975	4965	459
562	20241023	092100	238466770	4970	4970	4970	4960	898
563	20241023	092000	234011780	4950	4960	4970	4950	11995
564	20241023	091900	174534150	4960	4965	4970	4955	1998
565	20241023	091800	164627710	4965	4980	4980	4955	3889
566	20241023	091700	145304345	4980	4985	4985	4980	2266
567	20241023	091600	134014470	4985	4995	4995	4985	1723
568	20241023	091500	125416765	4995	4990	4995	4980	513
569	20241023	091400	122859910	4990	4995	4995	4980	7139
570	20241023	091300	87286920	4990	5010	5010	4990	5029
571	20241023	091200	62146260	5000	5010	5020	5000	5451
572	20241023	091100	34888840	5010	5010	5010	5010	393
573	20241023	091000	32919910	5020	5020	5020	5010	314
574	20241023	090900	31344830	5020	5030	5030	5020	60
575	20241023	090800	31043530	5020	5020	5030	5020	448
576	20241023	090700	28791820	5020	5030	5030	5020	412
577	20241023	090600	26721840	5030	5020	5030	5020	949
578	20241023	090500	21948660	5020	5010	5020	5010	204
579	20241023	090400	20925580	5020	5010	5020	5010	412
580	20241023	090300	18861150	5010	5030	5030	5010	495
581	20241023	090200	16376300	5020	5020	5020	5020	0
582	20241023	090100	16376300	5020	5040	5040	5020	441
583	20241023	090000	14156460	5040	5020	5040	5020	2820