KissMeData/170030/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203400	105759730	5280	5280	5280	5280	259
3	20241030	203300	105759730	5280	5280	5280	5280	0
4	20241030	203200	105759730	5280	5280	5280	5280	0
5	20241030	203100	105759730	5280	5280	5280	5280	0
6	20241030	203000	105759730	5280	5280	5280	5280	0
7	20241030	202900	105759730	5280	5280	5280	5280	0
8	20241030	202800	105759730	5280	5280	5280	5280	0
9	20241030	202700	105759730	5280	5280	5280	5280	0
10	20241030	202600	105759730	5280	5280	5280	5280	0
11	20241030	202500	105759730	5280	5280	5280	5280	0
12	20241030	202400	105759730	5280	5280	5280	5280	0
13	20241030	202300	105759730	5280	5280	5280	5280	0
14	20241030	202200	105759730	5280	5280	5280	5280	0
15	20241030	202100	105759730	5280	5280	5280	5280	0
16	20241030	202000	105759730	5280	5280	5280	5280	0
17	20241030	201900	105759730	5280	5280	5280	5280	0
18	20241030	201800	105759730	5280	5280	5280	5280	0
19	20241030	201700	105759730	5280	5280	5280	5280	0
20	20241030	201600	105759730	5280	5280	5280	5280	0
21	20241030	201500	105759730	5280	5280	5280	5280	0
22	20241030	201400	105759730	5280	5280	5280	5280	0
23	20241030	201300	105759730	5280	5280	5280	5280	0
24	20241030	201200	105759730	5280	5280	5280	5280	0
25	20241030	201100	105759730	5280	5280	5280	5280	0
26	20241030	201000	105759730	5280	5280	5280	5280	0
27	20241030	200900	105759730	5280	5280	5280	5280	0
28	20241030	200800	105759730	5280	5280	5280	5280	0
29	20241030	200700	105759730	5280	5280	5280	5280	0
30	20241030	200600	105759730	5280	5280	5280	5280	0
31	20241030	200500	105759730	5280	5280	5280	5280	0
32	20241030	200400	105759730	5280	5280	5280	5280	259
33	20241030	200300	105759730	5280	5280	5280	5280	0
34	20241030	200200	105759730	5280	5280	5280	5280	0
35	20241030	200100	105759730	5280	5280	5280	5280	0
36	20241030	200000	105759730	5280	5280	5280	5280	0
37	20241030	195900	105759730	5280	5280	5280	5280	0
38	20241030	195800	105759730	5280	5280	5280	5280	0
39	20241030	195700	105759730	5280	5280	5280	5280	0
40	20241030	195600	105759730	5280	5280	5280	5280	0
41	20241030	195500	105759730	5280	5280	5280	5280	0
42	20241030	195400	105759730	5280	5280	5280	5280	0
43	20241030	195300	105759730	5280	5280	5280	5280	0
44	20241030	195200	105759730	5280	5280	5280	5280	0
45	20241030	195100	105759730	5280	5280	5280	5280	0
46	20241030	195000	105759730	5280	5280	5280	5280	0
47	20241030	194900	105759730	5280	5280	5280	5280	0
48	20241030	194800	105759730	5280	5280	5280	5280	0
49	20241030	194700	105759730	5280	5280	5280	5280	0
50	20241030	194600	105759730	5280	5280	5280	5280	0
51	20241030	194500	105759730	5280	5280	5280	5280	0
52	20241030	194400	105759730	5280	5280	5280	5280	0
53	20241030	194300	105759730	5280	5280	5280	5280	0
54	20241030	194200	105759730	5280	5280	5280	5280	0
55	20241030	194100	105759730	5280	5280	5280	5280	0
56	20241030	194000	105759730	5280	5280	5280	5280	0
57	20241030	193900	105759730	5280	5280	5280	5280	0
58	20241030	193800	105759730	5280	5280	5280	5280	0
59	20241030	193700	105759730	5280	5280	5280	5280	0
60	20241030	193600	105759730	5280	5280	5280	5280	0
61	20241030	193500	105759730	5280	5280	5280	5280	0
62	20241030	193400	105759730	5280	5280	5280	5280	259
63	20241030	193300	105759730	5280	5280	5280	5280	0
64	20241030	193200	105759730	5280	5280	5280	5280	0
65	20241030	193100	105759730	5280	5280	5280	5280	0
66	20241030	193000	105759730	5280	5280	5280	5280	0
67	20241030	192900	105759730	5280	5280	5280	5280	0
68	20241030	192800	105759730	5280	5280	5280	5280	0
69	20241030	192700	105759730	5280	5280	5280	5280	0
70	20241030	192600	105759730	5280	5280	5280	5280	0
71	20241030	192500	105759730	5280	5280	5280	5280	0
72	20241030	192400	105759730	5280	5280	5280	5280	0
73	20241030	192300	105759730	5280	5280	5280	5280	0
74	20241030	192200	105759730	5280	5280	5280	5280	0
75	20241030	192100	105759730	5280	5280	5280	5280	0
76	20241030	192000	105759730	5280	5280	5280	5280	0
77	20241030	191900	105759730	5280	5280	5280	5280	0
78	20241030	191800	105759730	5280	5280	5280	5280	0
79	20241030	191700	105759730	5280	5280	5280	5280	0
80	20241030	191600	105759730	5280	5280	5280	5280	0
81	20241030	191500	105759730	5280	5280	5280	5280	0
82	20241030	191400	105759730	5280	5280	5280	5280	0
83	20241030	191300	105759730	5280	5280	5280	5280	0
84	20241030	191200	105759730	5280	5280	5280	5280	0
85	20241030	191100	105759730	5280	5280	5280	5280	0
86	20241030	191000	105759730	5280	5280	5280	5280	0
87	20241030	190900	105759730	5280	5280	5280	5280	0
88	20241030	190800	105759730	5280	5280	5280	5280	0
89	20241030	190700	105759730	5280	5280	5280	5280	0
90	20241030	190600	105759730	5280	5280	5280	5280	0
91	20241030	190500	105759730	5280	5280	5280	5280	0
92	20241030	190400	105759730	5280	5280	5280	5280	259
93	20241030	190300	105759730	5280	5280	5280	5280	0
94	20241030	190200	105759730	5280	5280	5280	5280	0
95	20241030	190100	105759730	5280	5280	5280	5280	0
96	20241030	190000	105759730	5280	5280	5280	5280	0
97	20241030	185900	105759730	5280	5280	5280	5280	0
98	20241030	185800	105759730	5280	5280	5280	5280	0
99	20241030	185700	105759730	5280	5280	5280	5280	0
100	20241030	185600	105759730	5280	5280	5280	5280	0
101	20241030	185500	105759730	5280	5280	5280	5280	0
102	20241030	185400	105759730	5280	5280	5280	5280	0
103	20241030	185300	105759730	5280	5280	5280	5280	0
104	20241030	185200	105759730	5280	5280	5280	5280	0
105	20241030	185100	105759730	5280	5280	5280	5280	0
106	20241030	185000	105759730	5280	5280	5280	5280	0
107	20241030	184900	105759730	5280	5280	5280	5280	0
108	20241030	184800	105759730	5280	5280	5280	5280	0
109	20241030	184700	105759730	5280	5280	5280	5280	0
110	20241030	184600	105759730	5280	5280	5280	5280	0
111	20241030	184500	105759730	5280	5280	5280	5280	0
112	20241030	184400	105759730	5280	5280	5280	5280	0
113	20241030	184300	105759730	5280	5280	5280	5280	0
114	20241030	184200	105759730	5280	5280	5280	5280	0
115	20241030	184100	105759730	5280	5280	5280	5280	0
116	20241030	184000	105759730	5280	5280	5280	5280	0
117	20241030	183900	105759730	5280	5280	5280	5280	0
118	20241030	183800	105759730	5280	5280	5280	5280	0
119	20241030	183700	105759730	5280	5280	5280	5280	0
120	20241030	183600	105759730	5280	5280	5280	5280	0
121	20241030	183500	105759730	5280	5280	5280	5280	0
122	20241030	183400	105759730	5280	5280	5280	5280	259
123	20241030	183300	105759730	5280	5280	5280	5280	0
124	20241030	183200	105759730	5280	5280	5280	5280	0
125	20241030	183100	105759730	5280	5280	5280	5280	0
126	20241030	183000	105759730	5280	5280	5280	5280	0
127	20241030	182900	105759730	5280	5280	5280	5280	0
128	20241030	182800	105759730	5280	5280	5280	5280	0
129	20241030	182700	105759730	5280	5280	5280	5280	0
130	20241030	182600	105759730	5280	5280	5280	5280	0
131	20241030	182500	105759730	5280	5280	5280	5280	0
132	20241030	182400	105759730	5280	5280	5280	5280	0
133	20241030	182300	105759730	5280	5280	5280	5280	0
134	20241030	182200	105759730	5280	5280	5280	5280	0
135	20241030	182100	105759730	5280	5280	5280	5280	0
136	20241030	182000	105759730	5280	5280	5280	5280	0
137	20241030	181900	105759730	5280	5280	5280	5280	0
138	20241030	181800	105759730	5280	5280	5280	5280	0
139	20241030	181700	105759730	5280	5280	5280	5280	0
140	20241030	181600	105759730	5280	5280	5280	5280	0
141	20241030	181500	105759730	5280	5280	5280	5280	0
142	20241030	181400	105759730	5280	5280	5280	5280	0
143	20241030	181300	105759730	5280	5280	5280	5280	0
144	20241030	181200	105759730	5280	5280	5280	5280	0
145	20241030	181100	105759730	5280	5280	5280	5280	0
146	20241030	181000	105759730	5280	5280	5280	5280	0
147	20241030	180900	105759730	5280	5280	5280	5280	0
148	20241030	180800	105759730	5280	5280	5280	5280	0
149	20241030	180700	105759730	5280	5280	5280	5280	0
150	20241030	180600	105759730	5280	5280	5280	5280	0
151	20241030	180500	105759730	5280	5280	5280	5280	0
152	20241030	180400	105759730	5280	5280	5280	5280	259
153	20241030	180300	105759730	5280	5280	5280	5280	0
154	20241030	180200	105759730	5280	5280	5280	5280	0
155	20241030	180100	105759730	5280	5280	5280	5280	0
156	20241030	180000	105759730	5280	5280	5280	5280	0
157	20241030	175900	105759730	5280	5280	5280	5280	0
158	20241030	175800	105759730	5280	5280	5280	5280	0
159	20241030	175700	105759730	5280	5280	5280	5280	0
160	20241030	175600	105759730	5280	5280	5280	5280	0
161	20241030	175500	105759730	5280	5280	5280	5280	0
162	20241030	175400	105759730	5280	5280	5280	5280	0
163	20241030	175300	105759730	5280	5280	5280	5280	0
164	20241030	175200	105759730	5280	5280	5280	5280	0
165	20241030	175100	105759730	5280	5280	5280	5280	0
166	20241030	175000	105759730	5280	5280	5280	5280	0
167	20241030	174900	105759730	5280	5280	5280	5280	0
168	20241030	174800	105759730	5280	5280	5280	5280	0
169	20241030	174700	105759730	5280	5280	5280	5280	0
170	20241030	174600	105759730	5280	5280	5280	5280	0
171	20241030	174500	105759730	5280	5280	5280	5280	0
172	20241030	174400	105759730	5280	5280	5280	5280	0
173	20241030	174300	105759730	5280	5280	5280	5280	0
174	20241030	174200	105759730	5280	5280	5280	5280	0
175	20241030	174100	105759730	5280	5280	5280	5280	0
176	20241030	174000	105759730	5280	5280	5280	5280	0
177	20241030	173900	105759730	5280	5280	5280	5280	0
178	20241030	173800	105759730	5280	5280	5280	5280	0
179	20241030	173700	105759730	5280	5280	5280	5280	0
180	20241030	173600	105759730	5280	5280	5280	5280	0
181	20241030	173500	105759730	5280	5280	5280	5280	0
182	20241030	173400	105759730	5280	5280	5280	5280	259
183	20241030	173300	105759730	5280	5280	5280	5280	0
184	20241030	173200	105759730	5280	5280	5280	5280	0
185	20241030	173100	105759730	5280	5280	5280	5280	0
186	20241030	173000	105759730	5280	5280	5280	5280	0
187	20241030	172900	105759730	5280	5280	5280	5280	0
188	20241030	172800	105759730	5280	5280	5280	5280	0
189	20241030	172700	105759730	5280	5280	5280	5280	0
190	20241030	172600	105759730	5280	5280	5280	5280	0
191	20241030	172500	105759730	5280	5280	5280	5280	0
192	20241030	172400	105759730	5280	5280	5280	5280	0
193	20241030	172300	105759730	5280	5280	5280	5280	0
194	20241030	172200	105759730	5280	5280	5280	5280	0
195	20241030	172100	105759730	5280	5280	5280	5280	0
196	20241030	172000	105759730	5280	5280	5280	5280	0
197	20241030	171900	105759730	5280	5280	5280	5280	0
198	20241030	171800	105759730	5280	5280	5280	5280	0
199	20241030	171700	105759730	5280	5280	5280	5280	0
200	20241030	171600	105759730	5280	5280	5280	5280	0
201	20241030	171500	105759730	5280	5280	5280	5280	0
202	20241030	171400	105759730	5280	5280	5280	5280	0
203	20241030	171300	105759730	5280	5280	5280	5280	0
204	20241030	171200	105759730	5280	5280	5280	5280	0
205	20241030	171100	105759730	5280	5280	5280	5280	0
206	20241030	171000	105759730	5280	5280	5280	5280	0
207	20241030	170900	105759730	5280	5280	5280	5280	0
208	20241030	170800	105759730	5280	5280	5280	5280	0
209	20241030	170700	105759730	5280	5280	5280	5280	0
210	20241030	170600	105759730	5280	5280	5280	5280	0
211	20241030	170500	105759730	5280	5280	5280	5280	0
212	20241030	170400	105759730	5280	5280	5280	5280	259
213	20241030	170300	105759730	5280	5280	5280	5280	0
214	20241030	170200	105759730	5280	5280	5280	5280	0
215	20241030	170100	105759730	5280	5280	5280	5280	0
216	20241030	170000	105759730	5280	5280	5280	5280	0
217	20241030	165900	105759730	5280	5280	5280	5280	0
218	20241030	165800	105759730	5280	5280	5280	5280	0
219	20241030	165700	105759730	5280	5280	5280	5280	0
220	20241030	165600	105759730	5280	5280	5280	5280	0
221	20241030	165500	105759730	5280	5280	5280	5280	0
222	20241030	165400	105759730	5280	5280	5280	5280	0
223	20241030	165300	105759730	5280	5280	5280	5280	0
224	20241030	165200	105759730	5280	5280	5280	5280	0
225	20241030	165100	105759730	5280	5280	5280	5280	0
226	20241030	165000	105759730	5280	5280	5280	5280	0
227	20241030	164900	105759730	5280	5280	5280	5280	0
228	20241030	164800	105759730	5280	5280	5280	5280	0
229	20241030	164700	105759730	5280	5280	5280	5280	0
230	20241030	164600	105759730	5280	5280	5280	5280	0
231	20241030	164500	105759730	5280	5280	5280	5280	0
232	20241030	164400	105759730	5280	5280	5280	5280	0
233	20241030	164300	105759730	5280	5280	5280	5280	0
234	20241030	164200	105759730	5280	5280	5280	5280	0
235	20241030	164100	105759730	5280	5280	5280	5280	0
236	20241030	164000	105759730	5280	5280	5280	5280	0
237	20241030	163900	105759730	5280	5280	5280	5280	0
238	20241030	163800	105759730	5280	5280	5280	5280	0
239	20241030	163700	105759730	5280	5280	5280	5280	0
240	20241030	163600	105759730	5280	5280	5280	5280	0
241	20241030	163500	105759730	5280	5280	5280	5280	0
242	20241030	163400	105759730	5280	5280	5280	5280	259
243	20241030	163300	105759730	5280	5280	5280	5280	0
244	20241030	163200	105759730	5280	5280	5280	5280	0
245	20241030	163100	105759730	5280	5280	5280	5280	0
246	20241030	163000	105759730	5280	5280	5280	5280	0
247	20241030	162900	105759730	5280	5280	5280	5280	0
248	20241030	162800	105759730	5280	5280	5280	5280	0
249	20241030	162700	105759730	5280	5280	5280	5280	0
250	20241030	162600	105759730	5280	5280	5280	5280	0
251	20241030	162500	105759730	5280	5280	5280	5280	0
252	20241030	162400	105759730	5280	5280	5280	5280	0
253	20241030	162300	105759730	5280	5280	5280	5280	0
254	20241030	162200	105759730	5280	5280	5280	5280	0
255	20241030	162100	105759730	5280	5280	5280	5280	0
256	20241030	162000	105759730	5280	5280	5280	5280	0
257	20241030	161900	105759730	5280	5280	5280	5280	0
258	20241030	161800	105759730	5280	5280	5280	5280	0
259	20241030	161700	105759730	5280	5280	5280	5280	0
260	20241030	161600	105759730	5280	5280	5280	5280	0
261	20241030	161500	105759730	5280	5280	5280	5280	0
262	20241030	161400	105759730	5280	5280	5280	5280	0
263	20241030	161300	105759730	5280	5280	5280	5280	0
264	20241030	161200	105759730	5280	5280	5280	5280	0
265	20241030	161100	105759730	5280	5280	5280	5280	0
266	20241030	161000	105759730	5280	5280	5280	5280	0
267	20241030	160900	105759730	5280	5280	5280	5280	0
268	20241030	160800	105759730	5280	5280	5280	5280	0
269	20241030	160700	105759730	5280	5280	5280	5280	0
270	20241030	160600	105759730	5280	5280	5280	5280	0
271	20241030	160500	105759730	5280	5280	5280	5280	0
272	20241030	160400	105759730	5280	5280	5280	5280	259
273	20241030	160300	105759730	5280	5280	5280	5280	0
274	20241030	160200	105759730	5280	5280	5280	5280	0
275	20241030	160100	105759730	5280	5280	5280	5280	0
276	20241030	160000	105759730	5280	5280	5280	5280	0
277	20241030	155900	105759730	5280	5280	5280	5280	0
278	20241030	155800	105759730	5280	5280	5280	5280	0
279	20241030	155700	105759730	5280	5280	5280	5280	0
280	20241030	155600	105759730	5280	5280	5280	5280	0
281	20241030	155500	105759730	5280	5280	5280	5280	0
282	20241030	155400	105759730	5280	5280	5280	5280	0
283	20241030	155300	105759730	5280	5280	5280	5280	0
284	20241030	155200	105759730	5280	5280	5280	5280	0
285	20241030	155100	105759730	5280	5280	5280	5280	0
286	20241030	155000	105759730	5280	5280	5280	5280	0
287	20241030	154900	105759730	5280	5280	5280	5280	0
288	20241030	154800	105759730	5280	5280	5280	5280	0
289	20241030	154700	105759730	5280	5280	5280	5280	0
290	20241030	154600	105759730	5280	5280	5280	5280	0
291	20241030	154500	105759730	5280	5280	5280	5280	0
292	20241030	154400	105759730	5280	5280	5280	5280	0
293	20241030	154300	105759730	5280	5280	5280	5280	0
294	20241030	154200	105759730	5280	5280	5280	5280	0
295	20241030	154100	105759730	5280	5280	5280	5280	0
296	20241030	154000	105759730	5280	5280	5280	5280	0
297	20241030	153900	105759730	5280	5280	5280	5280	0
298	20241030	153800	105759730	5280	5280	5280	5280	0
299	20241030	153700	105759730	5280	5280	5280	5280	0
300	20241030	153600	105759730	5280	5280	5280	5280	0
301	20241030	153500	105759730	5280	5280	5280	5280	0
302	20241030	153400	105759730	5280	5280	5280	5280	259
303	20241030	153300	105759730	5280	5280	5280	5280	0
304	20241030	153200	105759730	5280	5280	5280	5280	0
305	20241030	153100	105759730	5280	5280	5280	5280	0
306	20241030	153000	105759730	5280	5280	5280	5280	259
307	20241030	152900	104392210	5260	5260	5260	5260	0
308	20241030	152800	104392210	5260	5260	5260	5260	0
309	20241030	152700	104392210	5260	5260	5260	5260	0
310	20241030	152600	104392210	5260	5260	5260	5260	0
311	20241030	152500	104392210	5260	5260	5260	5260	0
312	20241030	152400	104392210	5260	5260	5260	5260	0
313	20241030	152300	104392210	5260	5260	5260	5260	0
314	20241030	152200	104392210	5260	5260	5260	5260	0
315	20241030	152100	104392210	5260	5260	5260	5260	0
316	20241030	152000	104392210	5260	5260	5260	5260	0
317	20241030	151900	104392210	5260	5270	5280	5260	5116
318	20241030	151800	77478950	5270	5270	5270	5270	0
319	20241030	151700	77478950	5270	5270	5270	5270	0
320	20241030	151600	77478950	5270	5270	5270	5270	0
321	20241030	151500	77478950	5270	5270	5270	5270	0
322	20241030	151400	77478950	5270	5270	5270	5270	0
323	20241030	151300	77478950	5270	5270	5270	5270	0
324	20241030	151200	77478950	5270	5270	5270	5270	0
325	20241030	151100	77478950	5270	5270	5270	5270	2
326	20241030	151000	77468410	5260	5260	5260	5260	0
327	20241030	150900	77468410	5260	5260	5260	5260	0
328	20241030	150800	77468410	5260	5260	5260	5260	43
329	20241030	150700	77242230	5270	5280	5280	5270	32
330	20241030	150600	77073350	5270	5270	5270	5270	0
331	20241030	150500	77073350	5270	5270	5270	5270	144
332	20241030	150400	76314470	5280	5280	5280	5280	0
333	20241030	150300	76314470	5280	5280	5280	5280	1
334	20241030	150200	76309190	5270	5270	5270	5270	0
335	20241030	150100	76309190	5270	5270	5270	5270	190
336	20241030	150000	75307890	5280	5270	5280	5270	701
337	20241030	145900	71613610	5270	5270	5270	5270	2
338	20241030	145800	71603070	5270	5270	5270	5270	2199
339	20241030	145700	60014340	5280	5280	5280	5280	0
340	20241030	145600	60014340	5280	5280	5280	5280	156
341	20241030	145500	59190660	5280	5280	5280	5280	9
342	20241030	145400	59143140	5280	5280	5280	5280	0
343	20241030	145300	59143140	5280	5280	5280	5280	0
344	20241030	145200	59143140	5280	5280	5280	5280	5
345	20241030	145100	59116740	5270	5280	5280	5270	63
346	20241030	145000	58784170	5270	5270	5270	5270	12
347	20241030	144900	58720930	5270	5270	5270	5270	14
348	20241030	144800	58647150	5280	5280	5280	5280	607
349	20241030	144700	55442190	5280	5280	5280	5280	0
350	20241030	144600	55442190	5280	5280	5280	5280	14
351	20241030	144500	55368270	5280	5280	5280	5280	0
352	20241030	144400	55368270	5280	5280	5280	5280	0
353	20241030	144300	55368270	5280	5280	5280	5280	16
354	20241030	144200	55283790	5280	5280	5280	5280	0
355	20241030	144100	55283790	5280	5280	5280	5280	15
356	20241030	144000	55204590	5280	5280	5280	5280	100
357	20241030	143900	54676590	5280	5280	5280	5280	0
358	20241030	143800	54676590	5280	5280	5280	5280	16
359	20241030	143700	54592110	5280	5280	5280	5280	0
360	20241030	143600	54592110	5280	5280	5280	5280	21
361	20241030	143500	54481230	5280	5280	5280	5280	10
362	20241030	143400	54428430	5280	5280	5280	5280	23
363	20241030	143300	54306990	5270	5280	5280	5270	402
364	20241030	143200	52184580	5280	5280	5280	5280	122
365	20241030	143100	51540420	5280	5280	5280	5280	91
366	20241030	143000	51059940	5280	5280	5280	5280	0
367	20241030	142900	51059940	5280	5280	5280	5280	0
368	20241030	142800	51059940	5280	5280	5280	5280	0
369	20241030	142700	51059940	5280	5280	5280	5280	80
370	20241030	142600	50637540	5290	5290	5290	5290	0
371	20241030	142500	50637540	5290	5290	5290	5290	0
372	20241030	142400	50637540	5290	5290	5290	5290	0
373	20241030	142300	50637540	5290	5290	5290	5290	0
374	20241030	142200	50637540	5290	5290	5290	5290	0
375	20241030	142100	50637540	5290	5290	5290	5290	0
376	20241030	142000	50637540	5290	5290	5290	5290	0
377	20241030	141900	50637540	5290	5290	5290	5290	20
378	20241030	141800	50531740	5290	5290	5290	5290	30
379	20241030	141700	50373040	5290	5290	5290	5290	100
380	20241030	141600	49844040	5290	5290	5290	5290	100
381	20241030	141500	49315040	5290	5290	5290	5290	100
382	20241030	141400	48786040	5290	5290	5290	5290	0
383	20241030	141300	48786040	5290	5280	5290	5280	2
384	20241030	141200	48775470	5280	5280	5280	5280	0
385	20241030	141100	48775470	5280	5280	5280	5280	100
386	20241030	141000	48247470	5280	5280	5280	5280	0
387	20241030	140900	48247470	5280	5280	5280	5280	0
388	20241030	140800	48247470	5280	5280	5280	5280	0
389	20241030	140700	48247470	5280	5280	5280	5280	0
390	20241030	140600	48247470	5280	5290	5290	5280	90
391	20241030	140500	47772260	5290	5290	5290	5290	20
392	20241030	140400	47666460	5280	5280	5280	5280	12
393	20241030	140300	47603100	5280	5280	5280	5280	0
394	20241030	140200	47603100	5280	5280	5280	5280	202
395	20241030	140100	46536540	5280	5280	5280	5280	0
396	20241030	140000	46536540	5280	5280	5280	5280	0
397	20241030	135900	46536540	5280	5280	5280	5280	0
398	20241030	135800	46536540	5280	5280	5280	5280	100
399	20241030	135700	46008540	5280	5280	5280	5280	0
400	20241030	135600	46008540	5280	5280	5280	5280	0
401	20241030	135500	46008540	5280	5280	5280	5280	51
402	20241030	135400	45739260	5280	5280	5280	5280	0
403	20241030	135300	45739260	5280	5280	5280	5280	0
404	20241030	135200	45739260	5280	5280	5280	5280	0
405	20241030	135100	45739260	5280	5280	5280	5280	0
406	20241030	135000	45739260	5280	5280	5280	5280	0
407	20241030	134900	45739260	5280	5280	5280	5280	5
408	20241030	134800	45712860	5290	5290	5290	5290	0
409	20241030	134700	45712860	5290	5290	5290	5290	0
410	20241030	134600	45712860	5290	5290	5290	5290	0
411	20241030	134500	45712860	5290	5290	5290	5290	30
412	20241030	134400	45554160	5290	5290	5290	5290	0
413	20241030	134300	45554160	5290	5290	5290	5290	0
414	20241030	134200	45554160	5290	5290	5290	5290	19
415	20241030	134100	45453650	5290	5290	5290	5290	0
416	20241030	134000	45453650	5290	5290	5290	5290	1
417	20241030	133900	45448360	5290	5290	5290	5290	0
418	20241030	133800	45448360	5290	5290	5290	5290	0
419	20241030	133700	45448360	5290	5290	5290	5290	0
420	20241030	133600	45448360	5290	5290	5290	5290	0
421	20241030	133500	45448360	5290	5290	5290	5290	0
422	20241030	133400	45448360	5290	5290	5290	5290	0
423	20241030	133300	45448360	5290	5290	5290	5290	0
424	20241030	133200	45448360	5290	5290	5290	5290	2
425	20241030	133100	45437780	5300	5300	5300	5300	0
426	20241030	133000	45437780	5300	5300	5300	5300	0
427	20241030	132900	45437780	5300	5300	5300	5300	0
428	20241030	132800	45437780	5300	5300	5300	5300	0
429	20241030	132700	45437780	5300	5300	5300	5300	0
430	20241030	132600	45437780	5300	5300	5300	5300	40
431	20241030	132500	45225780	5300	5300	5300	5300	0
432	20241030	132400	45225780	5300	5300	5300	5300	0
433	20241030	132300	45225780	5300	5300	5300	5300	0
434	20241030	132200	45225780	5300	5300	5300	5300	0
435	20241030	132100	45225780	5300	5300	5300	5300	1
436	20241030	132000	45220480	5290	5290	5290	5290	0
437	20241030	131900	45220480	5290	5290	5290	5290	0
438	20241030	131800	45220480	5290	5290	5290	5290	2
439	20241030	131700	45209900	5280	5280	5280	5280	0
440	20241030	131600	45209900	5280	5280	5280	5280	0
441	20241030	131500	45209900	5280	5280	5280	5280	0
442	20241030	131400	45209900	5280	5290	5290	5280	44
443	20241030	131300	44977540	5290	5290	5290	5290	0
444	20241030	131200	44977540	5290	5290	5290	5290	0
445	20241030	131100	44977540	5290	5290	5290	5290	0
446	20241030	131000	44977540	5290	5290	5290	5290	0
447	20241030	130900	44977540	5290	5290	5290	5290	0
448	20241030	130800	44977540	5290	5290	5290	5290	0
449	20241030	130700	44977540	5290	5290	5290	5290	0
450	20241030	130600	44977540	5290	5290	5290	5290	0
451	20241030	130500	44977540	5290	5290	5290	5290	0
452	20241030	130400	44977540	5290	5290	5290	5290	0
453	20241030	130300	44977540	5290	5290	5290	5290	0
454	20241030	130200	44977540	5290	5290	5290	5290	0
455	20241030	130100	44977540	5290	5290	5290	5290	540
456	20241030	130000	42120940	5290	5290	5290	5290	0
457	20241030	125900	42120940	5290	5290	5290	5290	0
458	20241030	125800	42120940	5290	5290	5290	5290	0
459	20241030	125700	42120940	5290	5290	5290	5290	0
460	20241030	125600	42120940	5290	5290	5290	5290	0
461	20241030	125500	42120940	5290	5290	5290	5290	0
462	20241030	125400	42120940	5290	5290	5290	5290	60
463	20241030	125300	41803540	5290	5290	5290	5290	0
464	20241030	125200	41803540	5290	5290	5290	5290	1
465	20241030	125100	41798250	5290	5290	5290	5290	0
466	20241030	125000	41798250	5290	5290	5290	5290	0
467	20241030	124900	41798250	5290	5290	5290	5290	18
468	20241030	124800	41703030	5300	5300	5300	5300	1
469	20241030	124700	41697730	5300	5300	5300	5300	0
470	20241030	124600	41697730	5300	5300	5300	5300	0
471	20241030	124500	41697730	5300	5300	5300	5300	0
472	20241030	124400	41697730	5300	5300	5300	5300	0
473	20241030	124300	41697730	5300	5300	5300	5300	0
474	20241030	124200	41697730	5300	5300	5300	5300	0
475	20241030	124100	41697730	5300	5300	5300	5300	0
476	20241030	124000	41697730	5300	5300	5300	5300	0
477	20241030	123900	41697730	5300	5300	5300	5300	0
478	20241030	123800	41697730	5300	5300	5300	5300	0
479	20241030	123700	41697730	5300	5300	5300	5300	0
480	20241030	123600	41697730	5300	5300	5300	5300	0
481	20241030	123500	41697730	5300	5300	5300	5300	0
482	20241030	123400	41697730	5300	5300	5300	5300	0
483	20241030	123300	41697730	5300	5300	5300	5300	0
484	20241030	123200	41697730	5300	5300	5300	5300	0
485	20241030	123100	41697730	5300	5300	5300	5300	0
486	20241030	123000	41697730	5300	5300	5300	5300	60
487	20241030	122900	41379730	5290	5290	5290	5290	0
488	20241030	122800	41379730	5290	5290	5290	5290	0
489	20241030	122700	41379730	5290	5290	5290	5290	0
490	20241030	122600	41379730	5290	5290	5290	5290	0
491	20241030	122500	41379730	5290	5290	5290	5290	0
492	20241030	122400	41379730	5290	5290	5290	5290	75
493	20241030	122300	40982980	5300	5300	5300	5300	1
494	20241030	122200	40977680	5300	5300	5300	5300	0
495	20241030	122100	40977680	5300	5300	5300	5300	0
496	20241030	122000	40977680	5300	5300	5300	5300	0
497	20241030	121900	40977680	5300	5300	5300	5300	10
498	20241030	121800	40924680	5300	5300	5300	5300	0
499	20241030	121700	40924680	5300	5300	5300	5300	0
500	20241030	121600	40924680	5300	5300	5300	5300	2
501	20241030	121500	40914080	5290	5290	5290	5290	100
502	20241030	121400	40385080	5290	5290	5290	5290	0
503	20241030	121300	40385080	5290	5290	5290	5290	0
504	20241030	121200	40385080	5290	5290	5290	5290	0
505	20241030	121100	40385080	5290	5290	5290	5290	0
506	20241030	121000	40385080	5290	5290	5290	5290	0
507	20241030	120900	40385080	5290	5290	5290	5290	0
508	20241030	120800	40385080	5290	5290	5290	5290	0
509	20241030	120700	40385080	5290	5290	5290	5290	274
510	20241030	120600	38935620	5290	5290	5290	5290	0
511	20241030	120500	38935620	5290	5290	5290	5290	0
512	20241030	120400	38935620	5290	5290	5290	5290	0
513	20241030	120300	38935620	5290	5290	5290	5290	0
514	20241030	120200	38935620	5290	5290	5290	5290	0
515	20241030	120100	38935620	5290	5290	5290	5290	0
516	20241030	120000	38935620	5290	5290	5290	5290	0
517	20241030	115900	38935620	5290	5290	5290	5290	0
518	20241030	115800	38935620	5290	5290	5290	5290	108
519	20241030	115700	38364300	5290	5290	5290	5290	0
520	20241030	115600	38364300	5290	5290	5290	5290	0
521	20241030	115500	38364300	5290	5290	5290	5290	0
522	20241030	115400	38364300	5290	5290	5290	5290	3
523	20241030	115300	38348430	5290	5290	5290	5290	0
524	20241030	115200	38348430	5290	5290	5290	5290	0
525	20241030	115100	38348430	5290	5290	5290	5290	0
526	20241030	115000	38348430	5290	5290	5290	5290	0
527	20241030	114900	38348430	5290	5290	5290	5290	1
528	20241030	114800	38343140	5300	5300	5300	5300	0
529	20241030	114700	38343140	5300	5300	5300	5300	20
530	20241030	114600	38237140	5290	5290	5290	5290	1
531	20241030	114500	38231850	5290	5290	5290	5290	0
532	20241030	114400	38231850	5290	5290	5290	5290	26
533	20241030	114300	38094310	5290	5290	5290	5290	23
534	20241030	114200	37972640	5290	5290	5290	5290	0
535	20241030	114100	37972640	5290	5290	5290	5290	0
536	20241030	114000	37972640	5290	5290	5290	5290	7
537	20241030	113900	37935610	5290	5280	5290	5280	102
538	20241030	113800	37397030	5290	5290	5290	5290	150
539	20241030	113700	36603530	5280	5280	5280	5280	0
540	20241030	113600	36603530	5280	5280	5280	5280	0
541	20241030	113500	36603530	5280	5280	5280	5280	0
542	20241030	113400	36603530	5280	5280	5280	5280	0
543	20241030	113300	36603530	5280	5280	5280	5280	60
544	20241030	113200	36286730	5290	5290	5290	5290	10
545	20241030	113100	36233830	5290	5290	5290	5290	0
546	20241030	113000	36233830	5290	5290	5290	5290	0
547	20241030	112900	36233830	5290	5290	5290	5290	1
548	20241030	112800	36228540	5290	5290	5290	5290	0
549	20241030	112700	36228540	5290	5290	5290	5290	225
550	20241030	112600	35038290	5280	5280	5280	5280	0
551	20241030	112500	35038290	5280	5280	5280	5280	0
552	20241030	112400	35038290	5280	5280	5280	5280	0
553	20241030	112300	35038290	5280	5280	5280	5280	5
554	20241030	112200	35011890	5290	5290	5290	5290	0
555	20241030	112100	35011890	5290	5290	5290	5290	0
556	20241030	112000	35011890	5290	5290	5290	5290	4
557	20241030	111900	34990730	5290	5290	5290	5290	5
558	20241030	111800	34964280	5300	5300	5300	5300	0
559	20241030	111700	34964280	5300	5300	5300	5300	0
560	20241030	111600	34964280	5300	5300	5300	5300	4
561	20241030	111500	34943080	5300	5300	5300	5300	0
562	20241030	111400	34943080	5300	5300	5300	5300	0
563	20241030	111300	34943080	5300	5300	5300	5300	0
564	20241030	111200	34943080	5300	5300	5300	5300	0
565	20241030	111100	34943080	5300	5290	5300	5290	851
566	20241030	111000	30432810	5290	5290	5290	5290	0
567	20241030	110900	30432810	5290	5290	5290	5290	0
568	20241030	110800	30432810	5290	5290	5290	5290	0
569	20241030	110700	30432810	5290	5280	5290	5280	155
570	20241030	110600	29614360	5280	5280	5280	5280	6
571	20241030	110500	29582680	5300	5290	5300	5290	171
572	20241030	110400	28676480	5290	5290	5290	5290	0
573	20241030	110300	28676480	5290	5290	5290	5290	0
574	20241030	110200	28676480	5290	5290	5290	5290	773
575	20241030	110100	24587310	5290	5290	5290	5290	1
576	20241030	110000	24582020	5290	5290	5290	5290	0
577	20241030	105900	24582020	5290	5290	5290	5290	0
578	20241030	105800	24582020	5290	5290	5290	5290	0
579	20241030	105700	24582020	5290	5290	5290	5290	37
580	20241030	105600	24386290	5280	5280	5280	5280	0
581	20241030	105500	24386290	5280	5280	5280	5280	1
582	20241030	105400	24381010	5290	5290	5290	5290	0
583	20241030	105300	24381010	5290	5290	5290	5290	0
584	20241030	105200	24381010	5290	5290	5290	5290	0
585	20241030	105100	24381010	5290	5290	5290	5290	0
586	20241030	105000	24381010	5290	5290	5290	5290	2
587	20241030	104900	24370430	5290	5290	5290	5290	0
588	20241030	104800	24370430	5290	5290	5290	5290	0
589	20241030	104700	24370430	5290	5290	5290	5290	0
590	20241030	104600	24370430	5290	5290	5290	5290	0
591	20241030	104500	24370430	5290	5290	5290	5290	0
592	20241030	104400	24370430	5290	5290	5290	5290	20
593	20241030	104300	24264630	5300	5300	5300	5300	1
594	20241030	104200	24259330	5280	5280	5280	5280	0
595	20241030	104100	24259330	5280	5280	5280	5280	0
596	20241030	104000	24259330	5280	5280	5280	5280	1
597	20241030	103900	24254050	5300	5300	5300	5300	0
598	20241030	103800	24254050	5300	5300	5300	5300	0
599	20241030	103700	24254050	5300	5300	5300	5300	0
600	20241030	103600	24254050	5300	5290	5300	5290	947
601	20241030	103500	19236090	5290	5290	5290	5290	7
602	20241030	103400	19199060	5290	5290	5290	5290	0
603	20241030	103300	19199060	5290	5290	5290	5290	0
604	20241030	103200	19199060	5290	5290	5290	5290	0
605	20241030	103100	19199060	5290	5290	5290	5290	0
606	20241030	103000	19199060	5290	5290	5290	5290	245
607	20241030	102900	17903010	5290	5290	5290	5290	0
608	20241030	102800	17903010	5290	5290	5290	5290	0
609	20241030	102700	17903010	5290	5290	5290	5290	0
610	20241030	102600	17903010	5290	5290	5290	5290	0
611	20241030	102500	17903010	5290	5290	5290	5290	0
612	20241030	102400	17903010	5290	5290	5290	5290	50
613	20241030	102300	17638510	5280	5280	5280	5280	57
614	20241030	102200	17337550	5280	5280	5280	5280	1
615	20241030	102100	17332270	5280	5280	5280	5280	0
616	20241030	102000	17332270	5280	5280	5280	5280	0
617	20241030	101900	17332270	5280	5280	5280	5280	0
618	20241030	101800	17332270	5280	5280	5280	5280	0
619	20241030	101700	17332270	5280	5280	5280	5280	0
620	20241030	101600	17332270	5280	5280	5280	5280	0
621	20241030	101500	17332270	5280	5280	5280	5280	0
622	20241030	101400	17332270	5280	5280	5280	5280	1
623	20241030	101300	17326990	5260	5260	5260	5260	0
624	20241030	101200	17326990	5260	5260	5260	5260	0
625	20241030	101100	17326990	5260	5260	5260	5260	0
626	20241030	101000	17326990	5260	5260	5260	5260	0
627	20241030	100900	17326990	5260	5260	5260	5260	0
628	20241030	100800	17326990	5260	5260	5260	5260	50
629	20241030	100700	17063990	5260	5270	5270	5260	210
630	20241030	100600	15958890	5280	5280	5280	5280	1
631	20241030	100500	15953610	5280	5280	5280	5280	10
632	20241030	100400	15900810	5280	5280	5280	5280	0
633	20241030	100300	15900810	5280	5280	5280	5280	1
634	20241030	100200	15895530	5280	5270	5280	5270	262
635	20241030	100100	14514310	5270	5270	5270	5270	1
636	20241030	100000	14509040	5260	5260	5260	5260	37
637	20241030	095900	14314420	5260	5260	5260	5260	0
638	20241030	095800	14314420	5260	5260	5260	5260	0
639	20241030	095700	14314420	5260	5260	5260	5260	0
640	20241030	095600	14314420	5260	5260	5260	5260	18
641	20241030	095500	14219740	5270	5270	5270	5270	0
642	20241030	095400	14219740	5270	5270	5270	5270	0
643	20241030	095300	14219740	5270	5270	5270	5270	0
644	20241030	095200	14219740	5270	5270	5270	5270	0
645	20241030	095100	14219740	5270	5270	5270	5270	11
646	20241030	095000	14161770	5270	5270	5270	5270	0
647	20241030	094900	14161770	5270	5270	5270	5270	0
648	20241030	094800	14161770	5270	5270	5270	5270	0
649	20241030	094700	14161770	5270	5270	5270	5270	50
650	20241030	094600	13898270	5260	5260	5260	5260	0
651	20241030	094500	13898270	5260	5260	5260	5260	0
652	20241030	094400	13898270	5260	5270	5270	5260	36
653	20241030	094300	13708850	5270	5270	5270	5270	0
654	20241030	094200	13708850	5270	5270	5270	5270	2
655	20241030	094100	13698310	5250	5250	5250	5250	0
656	20241030	094000	13698310	5250	5250	5250	5250	0
657	20241030	093900	13698310	5250	5260	5260	5250	410
658	20241030	093800	11542490	5270	5270	5270	5270	0
659	20241030	093700	11542490	5270	5270	5270	5270	0
660	20241030	093600	11542490	5270	5270	5270	5270	47
661	20241030	093500	11294800	5270	5270	5270	5270	0
662	20241030	093400	11294800	5270	5270	5270	5270	0
663	20241030	093300	11294800	5270	5270	5270	5270	0
664	20241030	093200	11294800	5270	5270	5270	5270	0
665	20241030	093100	11294800	5270	5270	5270	5270	0
666	20241030	093000	11294800	5270	5270	5270	5270	0
667	20241030	092900	11294800	5270	5270	5270	5270	4
668	20241030	092800	11273720	5270	5270	5270	5270	0
669	20241030	092700	11273720	5270	5270	5270	5270	0
670	20241030	092600	11273720	5270	5270	5270	5270	8
671	20241030	092500	11231560	5270	5270	5270	5270	5
672	20241030	092400	11205210	5270	5270	5270	5270	50
673	20241030	092300	10941710	5270	5270	5270	5270	358
674	20241030	092200	9055050	5280	5280	5280	5280	30
675	20241030	092100	8896650	5280	5290	5290	5280	201
676	20241030	092000	7834370	5290	5290	5290	5290	50
677	20241030	091900	7569870	5290	5290	5290	5290	0
678	20241030	091800	7569870	5290	5290	5290	5290	51
679	20241030	091700	7300080	5290	5290	5290	5290	2
680	20241030	091600	7289500	5290	5290	5290	5290	0
681	20241030	091500	7289500	5290	5290	5290	5290	0
682	20241030	091400	7289500	5290	5290	5290	5290	100
683	20241030	091300	6760500	5280	5280	5280	5280	0
684	20241030	091200	6760500	5280	5280	5280	5280	0
685	20241030	091100	6760500	5280	5280	5280	5280	0
686	20241030	091000	6760500	5280	5290	5290	5280	51
687	20241030	090900	6490920	5290	5290	5290	5290	111
688	20241030	090800	5903730	5290	5290	5290	5290	0
689	20241030	090700	5903730	5290	5290	5290	5290	0
690	20241030	090600	5903730	5290	5290	5290	5290	0
691	20241030	090500	5903730	5290	5290	5290	5290	48
692	20241030	090400	5649810	5290	5290	5290	5290	0
693	20241030	090300	5649810	5290	5260	5290	5260	284
694	20241030	090200	4155400	5260	5260	5260	5260	50
695	20241030	090100	3892400	5260	5260	5260	5260	385
696	20241030	090000	1867300	5260	5260	5260	5260	355