KissMeData/010660/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	185600	515610245	2870	2870	2870	2870	11241
3	20241030	185500	515610245	2870	2870	2870	2870	0
4	20241030	185400	515610245	2870	2870	2870	2870	0
5	20241030	185300	515610245	2870	2870	2870	2870	0
6	20241030	185200	515610245	2870	2870	2870	2870	0
7	20241030	185100	515610245	2870	2870	2870	2870	0
8	20241030	185000	515610245	2870	2870	2870	2870	0
9	20241030	184900	515610245	2870	2870	2870	2870	0
10	20241030	184800	515610245	2870	2870	2870	2870	0
11	20241030	184700	515610245	2870	2870	2870	2870	0
12	20241030	184600	515610245	2870	2870	2870	2870	0
13	20241030	184500	515610245	2870	2870	2870	2870	0
14	20241030	184400	515610245	2870	2870	2870	2870	0
15	20241030	184300	515610245	2870	2870	2870	2870	0
16	20241030	184200	515610245	2870	2870	2870	2870	0
17	20241030	184100	515610245	2870	2870	2870	2870	0
18	20241030	184000	515610245	2870	2870	2870	2870	0
19	20241030	183900	515610245	2870	2870	2870	2870	0
20	20241030	183800	515610245	2870	2870	2870	2870	0
21	20241030	183700	515610245	2870	2870	2870	2870	0
22	20241030	183600	515610245	2870	2870	2870	2870	0
23	20241030	183500	515610245	2870	2870	2870	2870	0
24	20241030	183400	515610245	2870	2870	2870	2870	0
25	20241030	183300	515610245	2870	2870	2870	2870	0
26	20241030	183200	515610245	2870	2870	2870	2870	0
27	20241030	183100	515610245	2870	2870	2870	2870	0
28	20241030	183000	515610245	2870	2870	2870	2870	0
29	20241030	182900	515610245	2870	2870	2870	2870	0
30	20241030	182800	515610245	2870	2870	2870	2870	0
31	20241030	182700	515610245	2870	2870	2870	2870	0
32	20241030	182600	515610245	2870	2870	2870	2870	11241
33	20241030	182500	515610245	2870	2870	2870	2870	0
34	20241030	182400	515610245	2870	2870	2870	2870	0
35	20241030	182300	515610245	2870	2870	2870	2870	0
36	20241030	182200	515610245	2870	2870	2870	2870	0
37	20241030	182100	515610245	2870	2870	2870	2870	0
38	20241030	182000	515610245	2870	2870	2870	2870	0
39	20241030	181900	515610245	2870	2870	2870	2870	0
40	20241030	181800	515610245	2870	2870	2870	2870	0
41	20241030	181700	515610245	2870	2870	2870	2870	0
42	20241030	181600	515610245	2870	2870	2870	2870	0
43	20241030	181500	515610245	2870	2870	2870	2870	0
44	20241030	181400	515610245	2870	2870	2870	2870	0
45	20241030	181300	515610245	2870	2870	2870	2870	0
46	20241030	181200	515610245	2870	2870	2870	2870	0
47	20241030	181100	515610245	2870	2870	2870	2870	0
48	20241030	181000	515610245	2870	2870	2870	2870	0
49	20241030	180900	515610245	2870	2870	2870	2870	0
50	20241030	180800	515610245	2870	2870	2870	2870	0
51	20241030	180700	515610245	2870	2870	2870	2870	0
52	20241030	180600	515610245	2870	2870	2870	2870	0
53	20241030	180500	515610245	2870	2870	2870	2870	0
54	20241030	180400	515610245	2870	2870	2870	2870	0
55	20241030	180300	515610245	2870	2870	2870	2870	0
56	20241030	180200	515610245	2870	2870	2870	2870	0
57	20241030	180100	515610245	2870	2870	2870	2870	0
58	20241030	180000	515610245	2870	2870	2870	2870	0
59	20241030	175900	515610245	2870	2870	2870	2870	0
60	20241030	175800	515610245	2870	2870	2870	2870	0
61	20241030	175700	515610245	2870	2870	2870	2870	0
62	20241030	175600	515610245	2870	2870	2870	2870	11241
63	20241030	175500	515610245	2870	2870	2870	2870	0
64	20241030	175400	515610245	2870	2870	2870	2870	0
65	20241030	175300	515610245	2870	2870	2870	2870	0
66	20241030	175200	515610245	2870	2870	2870	2870	0
67	20241030	175100	515610245	2870	2870	2870	2870	0
68	20241030	175000	515610245	2870	2870	2870	2870	0
69	20241030	174900	515610245	2870	2870	2870	2870	0
70	20241030	174800	515610245	2870	2870	2870	2870	0
71	20241030	174700	515610245	2870	2870	2870	2870	0
72	20241030	174600	515610245	2870	2870	2870	2870	0
73	20241030	174500	515610245	2870	2870	2870	2870	0
74	20241030	174400	515610245	2870	2870	2870	2870	0
75	20241030	174300	515610245	2870	2870	2870	2870	0
76	20241030	174200	515610245	2870	2870	2870	2870	0
77	20241030	174100	515610245	2870	2870	2870	2870	0
78	20241030	174000	515610245	2870	2870	2870	2870	0
79	20241030	173900	515610245	2870	2870	2870	2870	0
80	20241030	173800	515610245	2870	2870	2870	2870	0
81	20241030	173700	515610245	2870	2870	2870	2870	0
82	20241030	173600	515610245	2870	2870	2870	2870	0
83	20241030	173500	515610245	2870	2870	2870	2870	0
84	20241030	173400	515610245	2870	2870	2870	2870	0
85	20241030	173300	515610245	2870	2870	2870	2870	0
86	20241030	173200	515610245	2870	2870	2870	2870	0
87	20241030	173100	515610245	2870	2870	2870	2870	0
88	20241030	173000	515610245	2870	2870	2870	2870	0
89	20241030	172900	515610245	2870	2870	2870	2870	0
90	20241030	172800	515610245	2870	2870	2870	2870	0
91	20241030	172700	515610245	2870	2870	2870	2870	0
92	20241030	172600	515610245	2870	2870	2870	2870	11241
93	20241030	172500	515610245	2870	2870	2870	2870	0
94	20241030	172400	515610245	2870	2870	2870	2870	0
95	20241030	172300	515610245	2870	2870	2870	2870	0
96	20241030	172200	515610245	2870	2870	2870	2870	0
97	20241030	172100	515610245	2870	2870	2870	2870	0
98	20241030	172000	515610245	2870	2870	2870	2870	0
99	20241030	171900	515610245	2870	2870	2870	2870	0
100	20241030	171800	515610245	2870	2870	2870	2870	0
101	20241030	171700	515610245	2870	2870	2870	2870	0
102	20241030	171600	515610245	2870	2870	2870	2870	0
103	20241030	171500	515610245	2870	2870	2870	2870	0
104	20241030	171400	515610245	2870	2870	2870	2870	0
105	20241030	171300	515610245	2870	2870	2870	2870	0
106	20241030	171200	515610245	2870	2870	2870	2870	0
107	20241030	171100	515610245	2870	2870	2870	2870	0
108	20241030	171000	515610245	2870	2870	2870	2870	0
109	20241030	170900	515610245	2870	2870	2870	2870	0
110	20241030	170800	515610245	2870	2870	2870	2870	0
111	20241030	170700	515610245	2870	2870	2870	2870	0
112	20241030	170600	515610245	2870	2870	2870	2870	0
113	20241030	170500	515610245	2870	2870	2870	2870	0
114	20241030	170400	515610245	2870	2870	2870	2870	0
115	20241030	170300	515610245	2870	2870	2870	2870	0
116	20241030	170200	515610245	2870	2870	2870	2870	0
117	20241030	170100	515610245	2870	2870	2870	2870	0
118	20241030	170000	515610245	2870	2870	2870	2870	0
119	20241030	165900	515610245	2870	2870	2870	2870	0
120	20241030	165800	515610245	2870	2870	2870	2870	0
121	20241030	165700	515610245	2870	2870	2870	2870	0
122	20241030	165600	515610245	2870	2870	2870	2870	11241
123	20241030	165500	515610245	2870	2870	2870	2870	0
124	20241030	165400	515610245	2870	2870	2870	2870	0
125	20241030	165300	515610245	2870	2870	2870	2870	0
126	20241030	165200	515610245	2870	2870	2870	2870	0
127	20241030	165100	515610245	2870	2870	2870	2870	0
128	20241030	165000	515610245	2870	2870	2870	2870	0
129	20241030	164900	515610245	2870	2870	2870	2870	0
130	20241030	164800	515610245	2870	2870	2870	2870	0
131	20241030	164700	515610245	2870	2870	2870	2870	0
132	20241030	164600	515610245	2870	2870	2870	2870	0
133	20241030	164500	515610245	2870	2870	2870	2870	0
134	20241030	164400	515610245	2870	2870	2870	2870	0
135	20241030	164300	515610245	2870	2870	2870	2870	0
136	20241030	164200	515610245	2870	2870	2870	2870	0
137	20241030	164100	515610245	2870	2870	2870	2870	0
138	20241030	164000	515610245	2870	2870	2870	2870	0
139	20241030	163900	515610245	2870	2870	2870	2870	0
140	20241030	163800	515610245	2870	2870	2870	2870	0
141	20241030	163700	515610245	2870	2870	2870	2870	0
142	20241030	163600	515610245	2870	2870	2870	2870	0
143	20241030	163500	515610245	2870	2870	2870	2870	0
144	20241030	163400	515610245	2870	2870	2870	2870	0
145	20241030	163300	515610245	2870	2870	2870	2870	0
146	20241030	163200	515610245	2870	2870	2870	2870	0
147	20241030	163100	515610245	2870	2870	2870	2870	0
148	20241030	163000	515610245	2870	2870	2870	2870	0
149	20241030	162900	515610245	2870	2870	2870	2870	0
150	20241030	162800	515610245	2870	2870	2870	2870	0
151	20241030	162700	515610245	2870	2870	2870	2870	0
152	20241030	162600	515610245	2870	2870	2870	2870	11241
153	20241030	162500	515610245	2870	2870	2870	2870	0
154	20241030	162400	515610245	2870	2870	2870	2870	0
155	20241030	162300	515610245	2870	2870	2870	2870	0
156	20241030	162200	515610245	2870	2870	2870	2870	0
157	20241030	162100	515610245	2870	2870	2870	2870	0
158	20241030	162000	515610245	2870	2870	2870	2870	0
159	20241030	161900	515610245	2870	2870	2870	2870	0
160	20241030	161800	515610245	2870	2870	2870	2870	0
161	20241030	161700	515610245	2870	2870	2870	2870	0
162	20241030	161600	515610245	2870	2870	2870	2870	0
163	20241030	161500	515610245	2870	2870	2870	2870	0
164	20241030	161400	515610245	2870	2870	2870	2870	0
165	20241030	161300	515610245	2870	2870	2870	2870	0
166	20241030	161200	515610245	2870	2870	2870	2870	0
167	20241030	161100	515610245	2870	2870	2870	2870	0
168	20241030	161000	515610245	2870	2870	2870	2870	0
169	20241030	160900	515610245	2870	2870	2870	2870	0
170	20241030	160800	515610245	2870	2870	2870	2870	0
171	20241030	160700	515610245	2870	2870	2870	2870	0
172	20241030	160600	515610245	2870	2870	2870	2870	0
173	20241030	160500	515610245	2870	2870	2870	2870	0
174	20241030	160400	515610245	2870	2870	2870	2870	0
175	20241030	160300	515610245	2870	2870	2870	2870	0
176	20241030	160200	515610245	2870	2870	2870	2870	0
177	20241030	160100	515610245	2870	2870	2870	2870	0
178	20241030	160000	515610245	2870	2870	2870	2870	0
179	20241030	155900	515610245	2870	2870	2870	2870	0
180	20241030	155800	515610245	2870	2870	2870	2870	0
181	20241030	155700	515610245	2870	2870	2870	2870	0
182	20241030	155600	515610245	2870	2870	2870	2870	11241
183	20241030	155500	515610245	2870	2870	2870	2870	0
184	20241030	155400	515610245	2870	2870	2870	2870	0
185	20241030	155300	515610245	2870	2870	2870	2870	0
186	20241030	155200	515610245	2870	2870	2870	2870	0
187	20241030	155100	515610245	2870	2870	2870	2870	0
188	20241030	155000	515610245	2870	2870	2870	2870	0
189	20241030	154900	515610245	2870	2870	2870	2870	0
190	20241030	154800	515610245	2870	2870	2870	2870	0
191	20241030	154700	515610245	2870	2870	2870	2870	0
192	20241030	154600	515610245	2870	2870	2870	2870	0
193	20241030	154500	515610245	2870	2870	2870	2870	0
194	20241030	154400	515610245	2870	2870	2870	2870	0
195	20241030	154300	515610245	2870	2870	2870	2870	0
196	20241030	154200	515610245	2870	2870	2870	2870	0
197	20241030	154100	515610245	2870	2870	2870	2870	0
198	20241030	154000	515610245	2870	2870	2870	2870	0
199	20241030	153900	515610245	2870	2870	2870	2870	0
200	20241030	153800	515610245	2870	2870	2870	2870	0
201	20241030	153700	515610245	2870	2870	2870	2870	0
202	20241030	153600	515610245	2870	2870	2870	2870	0
203	20241030	153500	515610245	2870	2870	2870	2870	0
204	20241030	153400	515610245	2870	2870	2870	2870	0
205	20241030	153300	515610245	2870	2870	2870	2870	0
206	20241030	153200	515610245	2870	2870	2870	2870	0
207	20241030	153100	515610245	2870	2870	2870	2870	0
208	20241030	153000	515610245	2870	2870	2870	2870	11241
209	20241030	152900	483348575	2855	2855	2855	2855	0
210	20241030	152800	483348575	2855	2855	2855	2855	0
211	20241030	152700	483348575	2855	2855	2855	2855	0
212	20241030	152600	483348575	2855	2855	2855	2855	0
213	20241030	152500	483348575	2855	2855	2855	2855	0
214	20241030	152400	483348575	2855	2855	2855	2855	0
215	20241030	152300	483348575	2855	2855	2855	2855	0
216	20241030	152200	483348575	2855	2855	2855	2855	0
217	20241030	152100	483348575	2855	2855	2855	2855	0
218	20241030	152000	483348575	2855	2855	2855	2855	0
219	20241030	151900	483348575	2855	2840	2855	2830	502
220	20241030	151800	481925705	2855	2845	2855	2835	1684
221	20241030	151700	477138455	2855	2855	2855	2850	37
222	20241030	151600	477032870	2850	2855	2855	2850	3
223	20241030	151500	477024315	2860	2850	2860	2850	1070
224	20241030	151400	473973475	2855	2855	2855	2855	1
225	20241030	151300	473970620	2850	2845	2850	2845	3001
226	20241030	151200	465420270	2850	2830	2850	2830	5151
227	20241030	151100	450837495	2830	2830	2830	2830	142
228	20241030	151000	450435635	2830	2835	2835	2830	447
229	20241030	150900	449170570	2840	2840	2840	2840	0
230	20241030	150800	449170570	2840	2840	2840	2840	0
231	20241030	150700	449170570	2840	2835	2840	2835	103
232	20241030	150600	448878545	2840	2840	2840	2840	0
233	20241030	150500	448878545	2840	2835	2840	2835	280
234	20241030	150400	448084740	2845	2845	2845	2835	101
235	20241030	150300	447797895	2835	2845	2845	2835	8
236	20241030	150200	447775175	2845	2845	2845	2845	9
237	20241030	150100	447749570	2845	2845	2845	2845	0
238	20241030	150000	447749570	2845	2845	2845	2845	0
239	20241030	145900	447749570	2845	2835	2845	2835	299
240	20241030	145800	446900860	2830	2835	2835	2830	235
241	20241030	145700	446234810	2835	2835	2835	2835	110
242	20241030	145600	445922960	2835	2835	2835	2835	50
243	20241030	145500	445781210	2845	2845	2845	2845	0
244	20241030	145400	445781210	2845	2845	2845	2845	10
245	20241030	145300	445752760	2845	2845	2845	2845	705
246	20241030	145200	443747035	2845	2835	2845	2835	1329
247	20241030	145100	439979310	2845	2845	2845	2845	1
248	20241030	145000	439976465	2835	2835	2835	2835	3
249	20241030	144900	439967960	2835	2840	2840	2835	1339
250	20241030	144800	436171365	2845	2840	2845	2840	221
251	20241030	144700	435543620	2850	2850	2850	2850	10
252	20241030	144600	435515120	2850	2850	2850	2850	0
253	20241030	144500	435515120	2850	2850	2850	2850	0
254	20241030	144400	435515120	2850	2850	2850	2850	1
255	20241030	144300	435512270	2840	2840	2840	2840	130
256	20241030	144200	435143070	2850	2850	2850	2850	0
257	20241030	144100	435143070	2850	2850	2850	2850	0
258	20241030	144000	435143070	2850	2850	2850	2850	0
259	20241030	143900	435143070	2850	2850	2850	2850	0
260	20241030	143800	435143070	2850	2850	2850	2850	0
261	20241030	143700	435143070	2850	2850	2850	2850	0
262	20241030	143600	435143070	2850	2850	2850	2850	0
263	20241030	143500	435143070	2850	2850	2850	2850	0
264	20241030	143400	435143070	2850	2850	2850	2850	353
265	20241030	143300	434137020	2850	2850	2850	2850	0
266	20241030	143200	434137020	2850	2850	2850	2850	175
267	20241030	143100	433638270	2850	2850	2850	2850	0
268	20241030	143000	433638270	2850	2850	2850	2850	1
269	20241030	142900	433635420	2835	2840	2840	2835	1680
270	20241030	142800	428870925	2850	2850	2850	2850	0
271	20241030	142700	428870925	2850	2850	2850	2850	10
272	20241030	142600	428842425	2850	2850	2850	2850	1
273	20241030	142500	428839575	2840	2840	2840	2840	100
274	20241030	142400	428555575	2840	2850	2850	2840	485
275	20241030	142300	427174165	2840	2840	2840	2840	1
276	20241030	142200	427171325	2850	2850	2850	2850	0
277	20241030	142100	427171325	2850	2850	2850	2850	2
278	20241030	142000	427165625	2845	2845	2845	2845	100
279	20241030	141900	426881125	2845	2845	2845	2845	2
280	20241030	141800	426875435	2850	2850	2850	2850	350
281	20241030	141700	425877935	2850	2850	2850	2850	1
282	20241030	141600	425875085	2835	2850	2850	2835	101
283	20241030	141500	425588730	2845	2845	2845	2845	75
284	20241030	141400	425375355	2860	2855	2860	2855	45
285	20241030	141300	425246865	2855	2850	2855	2850	1565
286	20241030	141200	420780105	2845	2845	2845	2845	34
287	20241030	141100	420683375	2845	2845	2845	2845	50
288	20241030	141000	420541125	2845	2845	2845	2845	1
289	20241030	140900	420538280	2845	2845	2845	2845	0
290	20241030	140800	420538280	2845	2845	2845	2845	1
291	20241030	140700	420535435	2845	2845	2845	2845	0
292	20241030	140600	420535435	2845	2845	2845	2845	10
293	20241030	140500	420506985	2845	2845	2845	2845	1
294	20241030	140400	420504140	2840	2840	2840	2840	500
295	20241030	140300	419084140	2845	2845	2845	2845	0
296	20241030	140200	419084140	2845	2845	2845	2845	500
297	20241030	140100	417661640	2845	2845	2845	2845	0
298	20241030	140000	417661640	2845	2845	2845	2845	0
299	20241030	135900	417661640	2845	2845	2845	2845	0
300	20241030	135800	417661640	2845	2845	2845	2845	1
301	20241030	135700	417658795	2835	2835	2835	2835	738
302	20241030	135600	415566565	2835	2835	2835	2835	0
303	20241030	135500	415566565	2835	2835	2835	2835	14
304	20241030	135400	415526875	2835	2835	2835	2835	0
305	20241030	135300	415526875	2835	2835	2835	2835	10
306	20241030	135200	415498525	2830	2830	2830	2830	0
307	20241030	135100	415498525	2830	2840	2840	2830	5251
308	20241030	135000	400626130	2850	2850	2850	2850	0
309	20241030	134900	400626130	2850	2850	2850	2850	0
310	20241030	134800	400626130	2850	2850	2850	2850	0
311	20241030	134700	400626130	2850	2850	2850	2850	0
312	20241030	134600	400626130	2850	2850	2850	2850	0
313	20241030	134500	400626130	2850	2850	2850	2850	0
314	20241030	134400	400626130	2850	2850	2850	2850	1
315	20241030	134300	400623280	2835	2850	2850	2835	1006
316	20241030	134200	397769300	2850	2850	2850	2850	1
317	20241030	134100	397766450	2840	2840	2840	2840	0
318	20241030	134000	397766450	2840	2850	2850	2840	1010
319	20241030	133900	394897950	2850	2850	2850	2850	0
320	20241030	133800	394897950	2850	2850	2850	2850	5
321	20241030	133700	394883700	2840	2840	2840	2840	0
322	20241030	133600	394883700	2840	2840	2840	2840	20
323	20241030	133500	394826900	2840	2850	2850	2840	209
324	20241030	133400	394233250	2850	2845	2850	2845	501
325	20241030	133300	392807900	2845	2845	2845	2845	0
326	20241030	133200	392807900	2845	2845	2845	2845	40
327	20241030	133100	392694100	2845	2840	2845	2840	905
328	20241030	133000	390119585	2840	2845	2845	2840	120
329	20241030	132900	389778685	2845	2840	2845	2840	3997
330	20241030	132800	378427025	2840	2840	2845	2840	171
331	20241030	132700	377941285	2840	2840	2840	2840	17
332	20241030	132600	377893005	2840	2840	2840	2840	23
333	20241030	132500	377827685	2840	2840	2840	2840	0
334	20241030	132400	377827685	2840	2840	2840	2840	1046
335	20241030	132300	374857045	2840	2840	2840	2840	1064
336	20241030	132200	371835285	2845	2845	2845	2845	0
337	20241030	132100	371835285	2845	2845	2845	2845	2
338	20241030	132000	371829595	2850	2850	2850	2850	0
339	20241030	131900	371829595	2850	2850	2850	2850	0
340	20241030	131800	371829595	2850	2850	2850	2850	1
341	20241030	131700	371826745	2835	2845	2845	2835	600
342	20241030	131600	370124595	2850	2850	2850	2850	0
343	20241030	131500	370124595	2850	2850	2850	2850	0
344	20241030	131400	370124595	2850	2850	2850	2850	0
345	20241030	131300	370124595	2850	2850	2850	2850	0
346	20241030	131200	370124595	2850	2850	2850	2850	0
347	20241030	131100	370124595	2850	2850	2850	2850	0
348	20241030	131000	370124595	2850	2850	2850	2850	0
349	20241030	130900	370124595	2850	2850	2850	2850	0
350	20241030	130800	370124595	2850	2850	2850	2850	0
351	20241030	130700	370124595	2850	2850	2850	2850	1
352	20241030	130600	370121745	2840	2845	2845	2840	500
353	20241030	130500	368701645	2855	2855	2855	2855	0
354	20241030	130400	368701645	2855	2855	2855	2855	0
355	20241030	130300	368701645	2855	2855	2855	2855	0
356	20241030	130200	368701645	2855	2845	2855	2840	5386
357	20241030	130100	353405280	2850	2850	2850	2850	124
358	20241030	130000	353051880	2850	2850	2850	2850	335
359	20241030	125900	352097130	2855	2850	2855	2850	1002
360	20241030	125800	349241420	2855	2850	2855	2850	1004
361	20241030	125700	346379020	2845	2845	2845	2845	0
362	20241030	125600	346379020	2845	2845	2845	2845	2759
363	20241030	125500	338529665	2845	2845	2845	2845	0
364	20241030	125400	338529665	2845	2845	2845	2845	40
365	20241030	125300	338415865	2850	2850	2850	2850	331
366	20241030	125200	337472515	2855	2855	2855	2855	50
367	20241030	125100	337329765	2855	2855	2855	2855	0
368	20241030	125000	337329765	2855	2855	2855	2855	30
369	20241030	124900	337244115	2855	2850	2855	2850	27
370	20241030	124800	337167080	2855	2855	2855	2855	0
371	20241030	124700	337167080	2855	2855	2855	2855	202
372	20241030	124600	336590370	2850	2850	2850	2850	0
373	20241030	124500	336590370	2850	2850	2850	2850	10
374	20241030	124400	336561870	2850	2850	2850	2850	100
375	20241030	124300	336276870	2855	2855	2855	2855	0
376	20241030	124200	336276870	2855	2855	2855	2855	0
377	20241030	124100	336276870	2855	2855	2855	2855	0
378	20241030	124000	336276870	2855	2855	2855	2855	50
379	20241030	123900	336134120	2855	2855	2855	2855	1
380	20241030	123800	336131265	2850	2850	2850	2850	0
381	20241030	123700	336131265	2850	2850	2850	2850	0
382	20241030	123600	336131265	2850	2850	2850	2850	715
383	20241030	123500	334093515	2855	2855	2855	2855	0
384	20241030	123400	334093515	2855	2850	2855	2850	4
385	20241030	123300	334082100	2850	2855	2855	2850	5
386	20241030	123200	334067840	2850	2850	2850	2850	0
387	20241030	123100	334067840	2850	2850	2850	2850	30
388	20241030	123000	333982340	2850	2855	2855	2850	51
389	20241030	122900	333836985	2855	2855	2855	2855	0
390	20241030	122800	333836985	2855	2855	2855	2855	1
391	20241030	122700	333834130	2850	2850	2850	2850	0
392	20241030	122600	333834130	2850	2850	2850	2850	0
393	20241030	122500	333834130	2850	2850	2850	2850	0
394	20241030	122400	333834130	2850	2855	2855	2850	1040
395	20241030	122300	330869930	2855	2855	2855	2855	0
396	20241030	122200	330869930	2855	2855	2855	2855	0
397	20241030	122100	330869930	2855	2855	2855	2855	11
398	20241030	122000	330838525	2845	2845	2845	2845	0
399	20241030	121900	330838525	2845	2850	2850	2845	1235
400	20241030	121800	327319950	2840	2840	2840	2840	100
401	20241030	121700	327035950	2840	2845	2845	2840	2505
402	20241030	121600	319911085	2845	2845	2845	2845	0
403	20241030	121500	319911085	2845	2845	2845	2845	0
404	20241030	121400	319911085	2845	2845	2845	2845	0
405	20241030	121300	319911085	2845	2845	2845	2845	0
406	20241030	121200	319911085	2845	2845	2845	2845	640
407	20241030	121100	318090285	2850	2850	2850	2850	1
408	20241030	121000	318087435	2850	2850	2850	2850	3
409	20241030	120900	318078885	2845	2850	2850	2845	441
410	20241030	120800	316824190	2850	2850	2850	2850	10
411	20241030	120700	316795690	2850	2850	2850	2850	0
412	20241030	120600	316795690	2850	2850	2850	2850	0
413	20241030	120500	316795690	2850	2850	2850	2850	192
414	20241030	120400	316248490	2855	2855	2855	2855	8
415	20241030	120300	316225650	2855	2850	2855	2850	51
416	20241030	120200	316080245	2855	2850	2855	2850	1092
417	20241030	120100	312967995	2850	2850	2850	2850	10
418	20241030	120000	312939495	2850	2850	2850	2850	50
419	20241030	115900	312796995	2850	2850	2850	2850	7
420	20241030	115800	312777045	2850	2850	2850	2850	0
421	20241030	115700	312777045	2850	2850	2850	2850	30
422	20241030	115600	312691545	2850	2850	2850	2850	10
423	20241030	115500	312663045	2850	2850	2850	2850	0
424	20241030	115400	312663045	2850	2850	2850	2850	5
425	20241030	115300	312648795	2850	2850	2850	2850	0
426	20241030	115200	312648795	2850	2850	2850	2850	12
427	20241030	115100	312614595	2845	2850	2850	2845	212
428	20241030	115000	312011405	2850	2850	2850	2850	0
429	20241030	114900	312011405	2850	2850	2850	2850	0
430	20241030	114800	312011405	2850	2850	2850	2850	27
431	20241030	114700	311934455	2845	2850	2850	2845	601
432	20241030	114600	310224605	2850	2850	2850	2850	0
433	20241030	114500	310224605	2850	2850	2850	2850	92
434	20241030	114400	309962405	2850	2850	2850	2850	15
435	20241030	114300	309919655	2850	2850	2850	2850	230
436	20241030	114200	309264155	2850	2850	2850	2850	92
437	20241030	114100	309001955	2850	2850	2850	2850	2
438	20241030	114000	308996255	2845	2845	2845	2845	0
439	20241030	113900	308996255	2845	2845	2845	2845	0
440	20241030	113800	308996255	2845	2845	2845	2845	183
441	20241030	113700	308475620	2850	2850	2850	2850	1
442	20241030	113600	308472770	2850	2850	2850	2850	0
443	20241030	113500	308472770	2850	2850	2850	2850	0
444	20241030	113400	308472770	2850	2850	2850	2850	0
445	20241030	113300	308472770	2850	2850	2850	2850	50
446	20241030	113200	308330270	2845	2845	2845	2845	1
447	20241030	113100	308327425	2845	2845	2845	2845	0
448	20241030	113000	308327425	2845	2845	2845	2845	14
449	20241030	112900	308287595	2850	2850	2850	2850	0
450	20241030	112800	308287595	2850	2850	2850	2850	2
451	20241030	112700	308281895	2850	2850	2850	2850	500
452	20241030	112600	306856895	2855	2855	2855	2855	1
453	20241030	112500	306854040	2850	2850	2850	2850	450
454	20241030	112400	305571540	2855	2855	2855	2855	10
455	20241030	112300	305542990	2855	2855	2855	2855	0
456	20241030	112200	305542990	2855	2855	2855	2855	0
457	20241030	112100	305542990	2855	2855	2855	2855	0
458	20241030	112000	305542990	2855	2855	2855	2855	200
459	20241030	111900	304971990	2855	2855	2855	2855	0
460	20241030	111800	304971990	2855	2855	2855	2855	0
461	20241030	111700	304971990	2855	2855	2855	2855	10
462	20241030	111600	304943440	2855	2855	2855	2855	0
463	20241030	111500	304943440	2855	2855	2855	2855	0
464	20241030	111400	304943440	2855	2855	2855	2855	5
465	20241030	111300	304929165	2855	2855	2855	2855	0
466	20241030	111200	304929165	2855	2855	2855	2855	0
467	20241030	111100	304929165	2855	2855	2855	2855	0
468	20241030	111000	304929165	2855	2855	2855	2855	1
469	20241030	110900	304926310	2850	2850	2850	2850	100
470	20241030	110800	304641310	2855	2850	2855	2845	2403
471	20241030	110700	297793445	2845	2845	2845	2845	1910
472	20241030	110600	292359495	2845	2845	2845	2845	0
473	20241030	110500	292359495	2845	2845	2845	2845	0
474	20241030	110400	292359495	2845	2845	2845	2845	901
475	20241030	110300	289796150	2845	2840	2845	2840	810
476	20241030	110200	287491750	2845	2845	2845	2845	0
477	20241030	110100	287491750	2845	2830	2845	2825	2237
478	20241030	110000	281168680	2830	2830	2830	2830	3
479	20241030	105900	281160190	2830	2830	2830	2830	2105
480	20241030	105800	275203040	2830	2830	2830	2830	1300
481	20241030	105700	271524040	2830	2830	2830	2830	1730
482	20241030	105600	266628140	2830	2830	2830	2830	0
483	20241030	105500	266628140	2830	2830	2830	2830	1000
484	20241030	105400	263798140	2830	2830	2830	2830	0
485	20241030	105300	263798140	2830	2830	2830	2830	1000
486	20241030	105200	260968140	2830	2840	2840	2830	2900
487	20241030	105100	252761120	2840	2840	2840	2840	500
488	20241030	105000	251341120	2830	2830	2830	2830	91
489	20241030	104900	251083590	2830	2830	2830	2830	3196
490	20241030	104800	242038910	2835	2840	2840	2835	1331
491	20241030	104700	238265515	2845	2840	2845	2840	401
492	20241030	104600	237126625	2840	2840	2840	2840	5
493	20241030	104500	237112425	2830	2830	2835	2830	2319
494	20241030	104400	230549605	2835	2840	2840	2835	3558
495	20241030	104300	220459640	2840	2840	2840	2840	170
496	20241030	104200	219976840	2840	2840	2840	2840	0
497	20241030	104100	219976840	2840	2845	2845	2840	1372
498	20241030	104000	216080110	2845	2845	2845	2845	0
499	20241030	103900	216080110	2845	2845	2845	2845	0
500	20241030	103800	216080110	2845	2845	2845	2845	17
501	20241030	103700	216031745	2840	2840	2840	2840	545
502	20241030	103600	214483945	2845	2850	2850	2845	10
503	20241030	103500	214455470	2850	2850	2850	2850	1
504	20241030	103400	214452620	2840	2840	2840	2840	1000
505	20241030	103300	211612620	2840	2840	2840	2840	0
506	20241030	103200	211612620	2840	2850	2850	2840	401
507	20241030	103100	210469780	2855	2855	2855	2855	0
508	20241030	103000	210469780	2855	2845	2855	2840	2100
509	20241030	102900	204504255	2840	2845	2845	2840	50
510	20241030	102800	204362210	2845	2845	2845	2845	12
511	20241030	102700	204328070	2855	2850	2855	2845	402
512	20241030	102600	203182370	2855	2855	2855	2855	6720
513	20241030	102500	183996770	2855	2855	2855	2855	0
514	20241030	102400	183996770	2855	2855	2855	2855	0
515	20241030	102300	183996770	2855	2850	2855	2850	731
516	20241030	102200	181913415	2850	2850	2850	2850	1
517	20241030	102100	181910565	2840	2840	2840	2840	0
518	20241030	102000	181910565	2840	2840	2840	2840	0
519	20241030	101900	181910565	2840	2850	2850	2840	237
520	20241030	101800	181237465	2850	2850	2850	2850	0
521	20241030	101700	181237465	2850	2850	2850	2850	0
522	20241030	101600	181237465	2850	2845	2850	2840	4971
523	20241030	101500	167116375	2845	2850	2850	2845	455
524	20241030	101400	165821395	2845	2845	2845	2845	444
525	20241030	101300	164558215	2845	2845	2845	2845	150
526	20241030	101200	164131465	2845	2845	2845	2845	0
527	20241030	101100	164131465	2845	2845	2845	2845	1629
528	20241030	101000	159496960	2850	2850	2850	2850	90
529	20241030	100900	159240460	2850	2850	2850	2850	10
530	20241030	100800	159211960	2850	2850	2850	2850	7
531	20241030	100700	159192010	2855	2855	2855	2855	1
532	20241030	100600	159189155	2855	2855	2855	2855	1
533	20241030	100500	159186300	2845	2850	2850	2845	17841
534	20241030	100400	108421035	2860	2860	2860	2860	0
535	20241030	100300	108421035	2860	2855	2860	2855	52
536	20241030	100200	108272550	2855	2855	2855	2855	4
537	20241030	100100	108261130	2860	2860	2860	2860	0
538	20241030	100000	108261130	2860	2860	2860	2860	1
539	20241030	095900	108258270	2850	2850	2850	2850	1500
540	20241030	095800	103983270	2850	2850	2850	2850	16
541	20241030	095700	103937670	2850	2850	2850	2850	187
542	20241030	095600	103404720	2860	2860	2860	2860	20
543	20241030	095500	103347520	2860	2860	2860	2860	22
544	20241030	095400	103284600	2860	2860	2860	2860	0
545	20241030	095300	103284600	2860	2860	2860	2860	99
546	20241030	095200	103001460	2860	2860	2860	2860	1
547	20241030	095100	102998600	2855	2855	2855	2850	1093
548	20241030	095000	99878175	2855	2855	2855	2855	20
549	20241030	094900	99821075	2850	2850	2850	2850	1
550	20241030	094800	99818225	2860	2860	2860	2860	0
551	20241030	094700	99818225	2860	2860	2860	2860	0
552	20241030	094600	99818225	2860	2860	2860	2860	0
553	20241030	094500	99818225	2860	2860	2860	2860	0
554	20241030	094400	99818225	2860	2860	2860	2860	0
555	20241030	094300	99818225	2860	2860	2860	2860	699
556	20241030	094200	97819085	2860	2860	2860	2860	200
557	20241030	094100	97247085	2865	2855	2865	2845	3611
558	20241030	094000	86960475	2865	2855	2865	2855	501
559	20241030	093900	85530110	2860	2865	2865	2860	1107
560	20241030	093800	82364075	2865	2865	2865	2860	40
561	20241030	093700	82249490	2860	2860	2860	2860	350
562	20241030	093600	81248490	2865	2865	2865	2865	1
563	20241030	093500	81245625	2865	2860	2865	2860	381
564	20241030	093400	80155775	2860	2855	2860	2850	723
565	20241030	093300	78094310	2850	2855	2855	2850	195
566	20241030	093200	77538455	2855	2850	2855	2850	85
567	20241030	093100	77296180	2850	2850	2855	2850	1433
568	20241030	093000	73212125	2850	2850	2855	2850	56
569	20241030	092900	73052500	2845	2845	2845	2845	122
570	20241030	092800	72705410	2855	2855	2855	2855	130
571	20241030	092700	72334260	2845	2850	2850	2845	2000
572	20241030	092600	66640360	2855	2855	2855	2855	3
573	20241030	092500	66631795	2855	2855	2855	2855	2
574	20241030	092400	66626085	2850	2865	2865	2850	1158
575	20241030	092300	63321425	2865	2865	2865	2865	0
576	20241030	092200	63321425	2865	2865	2865	2865	174
577	20241030	092100	62822915	2865	2865	2865	2865	10
578	20241030	092000	62794265	2865	2855	2865	2850	2542
579	20241030	091900	55547920	2860	2860	2860	2860	382
580	20241030	091800	54455400	2860	2860	2860	2860	24
581	20241030	091700	54386760	2870	2860	2870	2855	201
582	20241030	091600	53812840	2870	2870	2870	2870	1000
583	20241030	091500	50942840	2855	2870	2870	2855	2554
584	20241030	091400	43648545	2870	2860	2870	2860	201
585	20241030	091300	43073675	2860	2860	2860	2860	0
586	20241030	091200	43073675	2860	2865	2865	2860	1650
587	20241030	091100	38352295	2870	2880	2880	2870	495
588	20241030	091000	36931405	2880	2880	2880	2880	0
589	20241030	090900	36931405	2880	2875	2880	2875	839
590	20241030	090800	34516720	2875	2870	2875	2870	725
591	20241030	090700	32433475	2860	2865	2870	2860	363
592	20241030	090600	31391985	2860	2860	2860	2860	2000
593	20241030	090500	25671985	2860	2865	2865	2860	502
594	20241030	090400	24236255	2865	2850	2870	2850	3595
595	20241030	090300	13953980	2850	2855	2855	2850	1204
596	20241030	090200	10522555	2855	2860	2860	2855	231
597	20241030	090100	9862000	2860	2860	2860	2860	700
598	20241030	090000	7860000	2860	2865	2865	2860	2155