KissMeData/372800/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	213200	81224430	5670	5670	5670	5670	50
3	20241030	213100	81224430	5670	5670	5670	5670	0
4	20241030	213000	81224430	5670	5670	5670	5670	0
5	20241030	212900	81224430	5670	5670	5670	5670	0
6	20241030	212800	81224430	5670	5670	5670	5670	0
7	20241030	212700	81224430	5670	5670	5670	5670	0
8	20241030	212600	81224430	5670	5670	5670	5670	0
9	20241030	212500	81224430	5670	5670	5670	5670	0
10	20241030	212400	81224430	5670	5670	5670	5670	0
11	20241030	212300	81224430	5670	5670	5670	5670	0
12	20241030	212200	81224430	5670	5670	5670	5670	0
13	20241030	212100	81224430	5670	5670	5670	5670	0
14	20241030	212000	81224430	5670	5670	5670	5670	0
15	20241030	211900	81224430	5670	5670	5670	5670	0
16	20241030	211800	81224430	5670	5670	5670	5670	0
17	20241030	211700	81224430	5670	5670	5670	5670	0
18	20241030	211600	81224430	5670	5670	5670	5670	0
19	20241030	211500	81224430	5670	5670	5670	5670	0
20	20241030	211400	81224430	5670	5670	5670	5670	0
21	20241030	211300	81224430	5670	5670	5670	5670	0
22	20241030	211200	81224430	5670	5670	5670	5670	0
23	20241030	211100	81224430	5670	5670	5670	5670	0
24	20241030	211000	81224430	5670	5670	5670	5670	0
25	20241030	210900	81224430	5670	5670	5670	5670	0
26	20241030	210800	81224430	5670	5670	5670	5670	0
27	20241030	210700	81224430	5670	5670	5670	5670	0
28	20241030	210600	81224430	5670	5670	5670	5670	0
29	20241030	210500	81224430	5670	5670	5670	5670	0
30	20241030	210400	81224430	5670	5670	5670	5670	0
31	20241030	210300	81224430	5670	5670	5670	5670	0
32	20241030	210200	81224430	5670	5670	5670	5670	50
33	20241030	210100	81224430	5670	5670	5670	5670	0
34	20241030	210000	81224430	5670	5670	5670	5670	0
35	20241030	205900	81224430	5670	5670	5670	5670	0
36	20241030	205800	81224430	5670	5670	5670	5670	0
37	20241030	205700	81224430	5670	5670	5670	5670	0
38	20241030	205600	81224430	5670	5670	5670	5670	0
39	20241030	205500	81224430	5670	5670	5670	5670	0
40	20241030	205400	81224430	5670	5670	5670	5670	0
41	20241030	205300	81224430	5670	5670	5670	5670	0
42	20241030	205200	81224430	5670	5670	5670	5670	0
43	20241030	205100	81224430	5670	5670	5670	5670	0
44	20241030	205000	81224430	5670	5670	5670	5670	0
45	20241030	204900	81224430	5670	5670	5670	5670	0
46	20241030	204800	81224430	5670	5670	5670	5670	0
47	20241030	204700	81224430	5670	5670	5670	5670	0
48	20241030	204600	81224430	5670	5670	5670	5670	0
49	20241030	204500	81224430	5670	5670	5670	5670	0
50	20241030	204400	81224430	5670	5670	5670	5670	0
51	20241030	204300	81224430	5670	5670	5670	5670	0
52	20241030	204200	81224430	5670	5670	5670	5670	0
53	20241030	204100	81224430	5670	5670	5670	5670	0
54	20241030	204000	81224430	5670	5670	5670	5670	0
55	20241030	203900	81224430	5670	5670	5670	5670	0
56	20241030	203800	81224430	5670	5670	5670	5670	0
57	20241030	203700	81224430	5670	5670	5670	5670	0
58	20241030	203600	81224430	5670	5670	5670	5670	0
59	20241030	203500	81224430	5670	5670	5670	5670	0
60	20241030	203400	81224430	5670	5670	5670	5670	0
61	20241030	203300	81224430	5670	5670	5670	5670	0
62	20241030	203200	81224430	5670	5670	5670	5670	50
63	20241030	203100	81224430	5670	5670	5670	5670	0
64	20241030	203000	81224430	5670	5670	5670	5670	0
65	20241030	202900	81224430	5670	5670	5670	5670	0
66	20241030	202800	81224430	5670	5670	5670	5670	0
67	20241030	202700	81224430	5670	5670	5670	5670	0
68	20241030	202600	81224430	5670	5670	5670	5670	0
69	20241030	202500	81224430	5670	5670	5670	5670	0
70	20241030	202400	81224430	5670	5670	5670	5670	0
71	20241030	202300	81224430	5670	5670	5670	5670	0
72	20241030	202200	81224430	5670	5670	5670	5670	0
73	20241030	202100	81224430	5670	5670	5670	5670	0
74	20241030	202000	81224430	5670	5670	5670	5670	0
75	20241030	201900	81224430	5670	5670	5670	5670	0
76	20241030	201800	81224430	5670	5670	5670	5670	0
77	20241030	201700	81224430	5670	5670	5670	5670	0
78	20241030	201600	81224430	5670	5670	5670	5670	0
79	20241030	201500	81224430	5670	5670	5670	5670	0
80	20241030	201400	81224430	5670	5670	5670	5670	0
81	20241030	201300	81224430	5670	5670	5670	5670	0
82	20241030	201200	81224430	5670	5670	5670	5670	0
83	20241030	201100	81224430	5670	5670	5670	5670	0
84	20241030	201000	81224430	5670	5670	5670	5670	0
85	20241030	200900	81224430	5670	5670	5670	5670	0
86	20241030	200800	81224430	5670	5670	5670	5670	0
87	20241030	200700	81224430	5670	5670	5670	5670	0
88	20241030	200600	81224430	5670	5670	5670	5670	0
89	20241030	200500	81224430	5670	5670	5670	5670	0
90	20241030	200400	81224430	5670	5670	5670	5670	0
91	20241030	200300	81224430	5670	5670	5670	5670	0
92	20241030	200200	81224430	5670	5670	5670	5670	50
93	20241030	200100	81224430	5670	5670	5670	5670	0
94	20241030	200000	81224430	5670	5670	5670	5670	0
95	20241030	195900	81224430	5670	5670	5670	5670	0
96	20241030	195800	81224430	5670	5670	5670	5670	0
97	20241030	195700	81224430	5670	5670	5670	5670	0
98	20241030	195600	81224430	5670	5670	5670	5670	0
99	20241030	195500	81224430	5670	5670	5670	5670	0
100	20241030	195400	81224430	5670	5670	5670	5670	0
101	20241030	195300	81224430	5670	5670	5670	5670	0
102	20241030	195200	81224430	5670	5670	5670	5670	0
103	20241030	195100	81224430	5670	5670	5670	5670	0
104	20241030	195000	81224430	5670	5670	5670	5670	0
105	20241030	194900	81224430	5670	5670	5670	5670	0
106	20241030	194800	81224430	5670	5670	5670	5670	0
107	20241030	194700	81224430	5670	5670	5670	5670	0
108	20241030	194600	81224430	5670	5670	5670	5670	0
109	20241030	194500	81224430	5670	5670	5670	5670	0
110	20241030	194400	81224430	5670	5670	5670	5670	0
111	20241030	194300	81224430	5670	5670	5670	5670	0
112	20241030	194200	81224430	5670	5670	5670	5670	0
113	20241030	194100	81224430	5670	5670	5670	5670	0
114	20241030	194000	81224430	5670	5670	5670	5670	0
115	20241030	193900	81224430	5670	5670	5670	5670	0
116	20241030	193800	81224430	5670	5670	5670	5670	0
117	20241030	193700	81224430	5670	5670	5670	5670	0
118	20241030	193600	81224430	5670	5670	5670	5670	0
119	20241030	193500	81224430	5670	5670	5670	5670	0
120	20241030	193400	81224430	5670	5670	5670	5670	0
121	20241030	193300	81224430	5670	5670	5670	5670	0
122	20241030	193200	81224430	5670	5670	5670	5670	50
123	20241030	193100	81224430	5670	5670	5670	5670	0
124	20241030	193000	81224430	5670	5670	5670	5670	0
125	20241030	192900	81224430	5670	5670	5670	5670	0
126	20241030	192800	81224430	5670	5670	5670	5670	0
127	20241030	192700	81224430	5670	5670	5670	5670	0
128	20241030	192600	81224430	5670	5670	5670	5670	0
129	20241030	192500	81224430	5670	5670	5670	5670	0
130	20241030	192400	81224430	5670	5670	5670	5670	0
131	20241030	192300	81224430	5670	5670	5670	5670	0
132	20241030	192200	81224430	5670	5670	5670	5670	0
133	20241030	192100	81224430	5670	5670	5670	5670	0
134	20241030	192000	81224430	5670	5670	5670	5670	0
135	20241030	191900	81224430	5670	5670	5670	5670	0
136	20241030	191800	81224430	5670	5670	5670	5670	0
137	20241030	191700	81224430	5670	5670	5670	5670	0
138	20241030	191600	81224430	5670	5670	5670	5670	0
139	20241030	191500	81224430	5670	5670	5670	5670	0
140	20241030	191400	81224430	5670	5670	5670	5670	0
141	20241030	191300	81224430	5670	5670	5670	5670	0
142	20241030	191200	81224430	5670	5670	5670	5670	0
143	20241030	191100	81224430	5670	5670	5670	5670	0
144	20241030	191000	81224430	5670	5670	5670	5670	0
145	20241030	190900	81224430	5670	5670	5670	5670	0
146	20241030	190800	81224430	5670	5670	5670	5670	0
147	20241030	190700	81224430	5670	5670	5670	5670	0
148	20241030	190600	81224430	5670	5670	5670	5670	0
149	20241030	190500	81224430	5670	5670	5670	5670	0
150	20241030	190400	81224430	5670	5670	5670	5670	0
151	20241030	190300	81224430	5670	5670	5670	5670	0
152	20241030	190200	81224430	5670	5670	5670	5670	50
153	20241030	190100	81224430	5670	5670	5670	5670	0
154	20241030	190000	81224430	5670	5670	5670	5670	0
155	20241030	185900	81224430	5670	5670	5670	5670	0
156	20241030	185800	81224430	5670	5670	5670	5670	0
157	20241030	185700	81224430	5670	5670	5670	5670	0
158	20241030	185600	81224430	5670	5670	5670	5670	0
159	20241030	185500	81224430	5670	5670	5670	5670	0
160	20241030	185400	81224430	5670	5670	5670	5670	0
161	20241030	185300	81224430	5670	5670	5670	5670	0
162	20241030	185200	81224430	5670	5670	5670	5670	0
163	20241030	185100	81224430	5670	5670	5670	5670	0
164	20241030	185000	81224430	5670	5670	5670	5670	0
165	20241030	184900	81224430	5670	5670	5670	5670	0
166	20241030	184800	81224430	5670	5670	5670	5670	0
167	20241030	184700	81224430	5670	5670	5670	5670	0
168	20241030	184600	81224430	5670	5670	5670	5670	0
169	20241030	184500	81224430	5670	5670	5670	5670	0
170	20241030	184400	81224430	5670	5670	5670	5670	0
171	20241030	184300	81224430	5670	5670	5670	5670	0
172	20241030	184200	81224430	5670	5670	5670	5670	0
173	20241030	184100	81224430	5670	5670	5670	5670	0
174	20241030	184000	81224430	5670	5670	5670	5670	0
175	20241030	183900	81224430	5670	5670	5670	5670	0
176	20241030	183800	81224430	5670	5670	5670	5670	0
177	20241030	183700	81224430	5670	5670	5670	5670	0
178	20241030	183600	81224430	5670	5670	5670	5670	0
179	20241030	183500	81224430	5670	5670	5670	5670	0
180	20241030	183400	81224430	5670	5670	5670	5670	0
181	20241030	183300	81224430	5670	5670	5670	5670	0
182	20241030	183200	81224430	5670	5670	5670	5670	50
183	20241030	183100	81224430	5670	5670	5670	5670	0
184	20241030	183000	81224430	5670	5670	5670	5670	0
185	20241030	182900	81224430	5670	5670	5670	5670	0
186	20241030	182800	81224430	5670	5670	5670	5670	0
187	20241030	182700	81224430	5670	5670	5670	5670	0
188	20241030	182600	81224430	5670	5670	5670	5670	0
189	20241030	182500	81224430	5670	5670	5670	5670	0
190	20241030	182400	81224430	5670	5670	5670	5670	0
191	20241030	182300	81224430	5670	5670	5670	5670	0
192	20241030	182200	81224430	5670	5670	5670	5670	0
193	20241030	182100	81224430	5670	5670	5670	5670	0
194	20241030	182000	81224430	5670	5670	5670	5670	0
195	20241030	181900	81224430	5670	5670	5670	5670	0
196	20241030	181800	81224430	5670	5670	5670	5670	0
197	20241030	181700	81224430	5670	5670	5670	5670	0
198	20241030	181600	81224430	5670	5670	5670	5670	0
199	20241030	181500	81224430	5670	5670	5670	5670	0
200	20241030	181400	81224430	5670	5670	5670	5670	0
201	20241030	181300	81224430	5670	5670	5670	5670	0
202	20241030	181200	81224430	5670	5670	5670	5670	0
203	20241030	181100	81224430	5670	5670	5670	5670	0
204	20241030	181000	81224430	5670	5670	5670	5670	0
205	20241030	180900	81224430	5670	5670	5670	5670	0
206	20241030	180800	81224430	5670	5670	5670	5670	0
207	20241030	180700	81224430	5670	5670	5670	5670	0
208	20241030	180600	81224430	5670	5670	5670	5670	0
209	20241030	180500	81224430	5670	5670	5670	5670	0
210	20241030	180400	81224430	5670	5670	5670	5670	0
211	20241030	180300	81224430	5670	5670	5670	5670	0
212	20241030	180200	81224430	5670	5670	5670	5670	50
213	20241030	180100	81224430	5670	5670	5670	5670	0
214	20241030	180000	81224430	5670	5670	5670	5670	0
215	20241030	175900	81224430	5670	5670	5670	5670	0
216	20241030	175800	81224430	5670	5670	5670	5670	0
217	20241030	175700	81224430	5670	5670	5670	5670	0
218	20241030	175600	81224430	5670	5670	5670	5670	0
219	20241030	175500	81224430	5670	5670	5670	5670	0
220	20241030	175400	81224430	5670	5670	5670	5670	0
221	20241030	175300	81224430	5670	5670	5670	5670	0
222	20241030	175200	81224430	5670	5670	5670	5670	0
223	20241030	175100	81224430	5670	5670	5670	5670	0
224	20241030	175000	81224430	5670	5670	5670	5670	0
225	20241030	174900	81224430	5670	5670	5670	5670	0
226	20241030	174800	81224430	5670	5670	5670	5670	0
227	20241030	174700	81224430	5670	5670	5670	5670	0
228	20241030	174600	81224430	5670	5670	5670	5670	0
229	20241030	174500	81224430	5670	5670	5670	5670	0
230	20241030	174400	81224430	5670	5670	5670	5670	0
231	20241030	174300	81224430	5670	5670	5670	5670	0
232	20241030	174200	81224430	5670	5670	5670	5670	0
233	20241030	174100	81224430	5670	5670	5670	5670	0
234	20241030	174000	81224430	5670	5670	5670	5670	0
235	20241030	173900	81224430	5670	5670	5670	5670	0
236	20241030	173800	81224430	5670	5670	5670	5670	0
237	20241030	173700	81224430	5670	5670	5670	5670	0
238	20241030	173600	81224430	5670	5670	5670	5670	0
239	20241030	173500	81224430	5670	5670	5670	5670	0
240	20241030	173400	81224430	5670	5670	5670	5670	0
241	20241030	173300	81224430	5670	5670	5670	5670	0
242	20241030	173200	81224430	5670	5670	5670	5670	50
243	20241030	173100	81224430	5670	5670	5670	5670	0
244	20241030	173000	81224430	5670	5670	5670	5670	0
245	20241030	172900	81224430	5670	5670	5670	5670	0
246	20241030	172800	81224430	5670	5670	5670	5670	0
247	20241030	172700	81224430	5670	5670	5670	5670	0
248	20241030	172600	81224430	5670	5670	5670	5670	0
249	20241030	172500	81224430	5670	5670	5670	5670	0
250	20241030	172400	81224430	5670	5670	5670	5670	0
251	20241030	172300	81224430	5670	5670	5670	5670	0
252	20241030	172200	81224430	5670	5670	5670	5670	0
253	20241030	172100	81224430	5670	5670	5670	5670	0
254	20241030	172000	81224430	5670	5670	5670	5670	0
255	20241030	171900	81224430	5670	5670	5670	5670	0
256	20241030	171800	81224430	5670	5670	5670	5670	0
257	20241030	171700	81224430	5670	5670	5670	5670	0
258	20241030	171600	81224430	5670	5670	5670	5670	0
259	20241030	171500	81224430	5670	5670	5670	5670	0
260	20241030	171400	81224430	5670	5670	5670	5670	0
261	20241030	171300	81224430	5670	5670	5670	5670	0
262	20241030	171200	81224430	5670	5670	5670	5670	0
263	20241030	171100	81224430	5670	5670	5670	5670	0
264	20241030	171000	81224430	5670	5670	5670	5670	0
265	20241030	170900	81224430	5670	5670	5670	5670	0
266	20241030	170800	81224430	5670	5670	5670	5670	0
267	20241030	170700	81224430	5670	5670	5670	5670	0
268	20241030	170600	81224430	5670	5670	5670	5670	0
269	20241030	170500	81224430	5670	5670	5670	5670	0
270	20241030	170400	81224430	5670	5670	5670	5670	0
271	20241030	170300	81224430	5670	5670	5670	5670	0
272	20241030	170200	81224430	5670	5670	5670	5670	50
273	20241030	170100	81224430	5670	5670	5670	5670	0
274	20241030	170000	81224430	5670	5670	5670	5670	0
275	20241030	165900	81224430	5670	5670	5670	5670	0
276	20241030	165800	81224430	5670	5670	5670	5670	0
277	20241030	165700	81224430	5670	5670	5670	5670	0
278	20241030	165600	81224430	5670	5670	5670	5670	0
279	20241030	165500	81224430	5670	5670	5670	5670	0
280	20241030	165400	81224430	5670	5670	5670	5670	0
281	20241030	165300	81224430	5670	5670	5670	5670	0
282	20241030	165200	81224430	5670	5670	5670	5670	0
283	20241030	165100	81224430	5670	5670	5670	5670	0
284	20241030	165000	81224430	5670	5670	5670	5670	0
285	20241030	164900	81224430	5670	5670	5670	5670	0
286	20241030	164800	81224430	5670	5670	5670	5670	0
287	20241030	164700	81224430	5670	5670	5670	5670	0
288	20241030	164600	81224430	5670	5670	5670	5670	0
289	20241030	164500	81224430	5670	5670	5670	5670	0
290	20241030	164400	81224430	5670	5670	5670	5670	0
291	20241030	164300	81224430	5670	5670	5670	5670	0
292	20241030	164200	81224430	5670	5670	5670	5670	0
293	20241030	164100	81224430	5670	5670	5670	5670	0
294	20241030	164000	81224430	5670	5670	5670	5670	0
295	20241030	163900	81224430	5670	5670	5670	5670	0
296	20241030	163800	81224430	5670	5670	5670	5670	0
297	20241030	163700	81224430	5670	5670	5670	5670	0
298	20241030	163600	81224430	5670	5670	5670	5670	0
299	20241030	163500	81224430	5670	5670	5670	5670	0
300	20241030	163400	81224430	5670	5670	5670	5670	0
301	20241030	163300	81224430	5670	5670	5670	5670	0
302	20241030	163200	81224430	5670	5670	5670	5670	50
303	20241030	163100	81224430	5670	5670	5670	5670	0
304	20241030	163000	81224430	5670	5670	5670	5670	0
305	20241030	162900	81224430	5670	5670	5670	5670	0
306	20241030	162800	81224430	5670	5670	5670	5670	0
307	20241030	162700	81224430	5670	5670	5670	5670	0
308	20241030	162600	81224430	5670	5670	5670	5670	0
309	20241030	162500	81224430	5670	5670	5670	5670	0
310	20241030	162400	81224430	5670	5670	5670	5670	0
311	20241030	162300	81224430	5670	5670	5670	5670	0
312	20241030	162200	81224430	5670	5670	5670	5670	0
313	20241030	162100	81224430	5670	5670	5670	5670	0
314	20241030	162000	81224430	5670	5670	5670	5670	0
315	20241030	161900	81224430	5670	5670	5670	5670	0
316	20241030	161800	81224430	5670	5670	5670	5670	0
317	20241030	161700	81224430	5670	5670	5670	5670	0
318	20241030	161600	81224430	5670	5670	5670	5670	0
319	20241030	161500	81224430	5670	5670	5670	5670	0
320	20241030	161400	81224430	5670	5670	5670	5670	0
321	20241030	161300	81224430	5670	5670	5670	5670	0
322	20241030	161200	81224430	5670	5670	5670	5670	0
323	20241030	161100	81224430	5670	5670	5670	5670	0
324	20241030	161000	81224430	5670	5670	5670	5670	0
325	20241030	160900	81224430	5670	5670	5670	5670	0
326	20241030	160800	81224430	5670	5670	5670	5670	0
327	20241030	160700	81224430	5670	5670	5670	5670	0
328	20241030	160600	81224430	5670	5670	5670	5670	0
329	20241030	160500	81224430	5670	5670	5670	5670	0
330	20241030	160400	81224430	5670	5670	5670	5670	0
331	20241030	160300	81224430	5670	5670	5670	5670	0
332	20241030	160200	81224430	5670	5670	5670	5670	50
333	20241030	160100	81224430	5670	5670	5670	5670	0
334	20241030	160000	81224430	5670	5670	5670	5670	0
335	20241030	155900	81224430	5670	5670	5670	5670	0
336	20241030	155800	81224430	5670	5670	5670	5670	0
337	20241030	155700	81224430	5670	5670	5670	5670	0
338	20241030	155600	81224430	5670	5670	5670	5670	0
339	20241030	155500	81224430	5670	5670	5670	5670	0
340	20241030	155400	81224430	5670	5670	5670	5670	0
341	20241030	155300	81224430	5670	5670	5670	5670	0
342	20241030	155200	81224430	5670	5670	5670	5670	0
343	20241030	155100	81224430	5670	5670	5670	5670	0
344	20241030	155000	81224430	5670	5670	5670	5670	0
345	20241030	154900	81224430	5670	5670	5670	5670	0
346	20241030	154800	81224430	5670	5670	5670	5670	0
347	20241030	154700	81224430	5670	5670	5670	5670	0
348	20241030	154600	81224430	5670	5670	5670	5670	0
349	20241030	154500	81224430	5670	5670	5670	5670	0
350	20241030	154400	81224430	5670	5670	5670	5670	0
351	20241030	154300	81224430	5670	5670	5670	5670	0
352	20241030	154200	81224430	5670	5670	5670	5670	0
353	20241030	154100	81224430	5670	5670	5670	5670	0
354	20241030	154000	81224430	5670	5670	5670	5670	0
355	20241030	153900	81224430	5670	5670	5670	5670	0
356	20241030	153800	81224430	5670	5670	5670	5670	0
357	20241030	153700	81224430	5670	5670	5670	5670	0
358	20241030	153600	81224430	5670	5670	5670	5670	0
359	20241030	153500	81224430	5670	5670	5670	5670	0
360	20241030	153400	81224430	5670	5670	5670	5670	0
361	20241030	153300	81224430	5670	5670	5670	5670	0
362	20241030	153200	81224430	5670	5670	5670	5670	50
363	20241030	153100	81224430	5670	5670	5670	5670	0
364	20241030	153000	81224430	5670	5670	5670	5670	50
365	20241030	152900	80940930	5690	5690	5690	5690	0
366	20241030	152800	80940930	5690	5690	5690	5690	0
367	20241030	152700	80940930	5690	5690	5690	5690	0
368	20241030	152600	80940930	5690	5690	5690	5690	0
369	20241030	152500	80940930	5690	5690	5690	5690	0
370	20241030	152400	80940930	5690	5690	5690	5690	0
371	20241030	152300	80940930	5690	5690	5690	5690	0
372	20241030	152200	80940930	5690	5690	5690	5690	0
373	20241030	152100	80940930	5690	5690	5690	5690	0
374	20241030	152000	80940930	5690	5690	5690	5690	0
375	20241030	151900	80940930	5690	5690	5690	5690	1
376	20241030	151800	80935240	5620	5620	5620	5620	0
377	20241030	151700	80935240	5620	5620	5620	5620	1
378	20241030	151600	80929620	5690	5690	5690	5690	0
379	20241030	151500	80929620	5690	5690	5690	5690	0
380	20241030	151400	80929620	5690	5690	5690	5690	0
381	20241030	151300	80929620	5690	5690	5690	5690	0
382	20241030	151200	80929620	5690	5690	5690	5690	7
383	20241030	151100	80889790	5620	5620	5620	5620	0
384	20241030	151000	80889790	5620	5620	5620	5620	24
385	20241030	150900	80754910	5690	5690	5690	5690	0
386	20241030	150800	80754910	5690	5690	5690	5690	0
387	20241030	150700	80754910	5690	5690	5690	5690	0
388	20241030	150600	80754910	5690	5690	5690	5690	0
389	20241030	150500	80754910	5690	5690	5690	5690	0
390	20241030	150400	80754910	5690	5690	5690	5690	0
391	20241030	150300	80754910	5690	5690	5690	5690	0
392	20241030	150200	80754910	5690	5690	5690	5690	0
393	20241030	150100	80754910	5690	5690	5690	5690	9
394	20241030	150000	80703700	5680	5680	5680	5680	0
395	20241030	145900	80703700	5680	5680	5680	5680	0
396	20241030	145800	80703700	5680	5680	5680	5680	1
397	20241030	145700	80698020	5680	5680	5680	5680	0
398	20241030	145600	80698020	5680	5680	5680	5680	0
399	20241030	145500	80698020	5680	5680	5680	5680	0
400	20241030	145400	80698020	5680	5680	5680	5680	0
401	20241030	145300	80698020	5680	5680	5680	5680	5
402	20241030	145200	80669620	5680	5680	5680	5680	4
403	20241030	145100	80646900	5650	5650	5650	5650	0
404	20241030	145000	80646900	5650	5650	5650	5650	0
405	20241030	144900	80646900	5650	5650	5650	5650	1
406	20241030	144800	80641250	5680	5680	5680	5680	0
407	20241030	144700	80641250	5680	5680	5680	5680	0
408	20241030	144600	80641250	5680	5680	5680	5680	11
409	20241030	144500	80578770	5650	5650	5650	5650	0
410	20241030	144400	80578770	5650	5650	5650	5650	191
411	20241030	144300	79499620	5650	5650	5650	5650	0
412	20241030	144200	79499620	5650	5650	5650	5650	0
413	20241030	144100	79499620	5650	5650	5650	5650	0
414	20241030	144000	79499620	5650	5650	5650	5650	30
415	20241030	143900	79330120	5630	5630	5630	5630	0
416	20241030	143800	79330120	5630	5630	5630	5630	0
417	20241030	143700	79330120	5630	5630	5630	5630	153
418	20241030	143600	78468730	5630	5630	5630	5630	11
419	20241030	143500	78406800	5630	5630	5630	5630	0
420	20241030	143400	78406800	5630	5630	5630	5630	1000
421	20241030	143300	72776800	5620	5620	5620	5620	0
422	20241030	143200	72776800	5620	5620	5620	5620	0
423	20241030	143100	72776800	5620	5620	5620	5620	0
424	20241030	143000	72776800	5620	5620	5620	5620	0
425	20241030	142900	72776800	5620	5620	5620	5620	0
426	20241030	142800	72776800	5620	5620	5620	5620	3
427	20241030	142700	72759940	5620	5620	5620	5620	1
428	20241030	142600	72754320	5620	5620	5620	5620	0
429	20241030	142500	72754320	5620	5620	5620	5620	0
430	20241030	142400	72754320	5620	5620	5620	5620	0
431	20241030	142300	72754320	5620	5620	5620	5620	0
432	20241030	142200	72754320	5620	5620	5620	5620	76
433	20241030	142100	72327200	5620	5580	5620	5580	182
434	20241030	142000	71309900	5580	5580	5580	5580	8
435	20241030	141900	71265260	5580	5630	5630	5560	5075
436	20241030	141800	42998890	5680	5680	5680	5680	0
437	20241030	141700	42998890	5680	5680	5680	5680	0
438	20241030	141600	42998890	5680	5680	5680	5680	0
439	20241030	141500	42998890	5680	5680	5680	5680	0
440	20241030	141400	42998890	5680	5680	5680	5680	0
441	20241030	141300	42998890	5680	5680	5680	5680	0
442	20241030	141200	42998890	5680	5680	5680	5680	0
443	20241030	141100	42998890	5680	5680	5680	5680	0
444	20241030	141000	42998890	5680	5680	5680	5680	10
445	20241030	140900	42942090	5610	5610	5610	5610	0
446	20241030	140800	42942090	5610	5610	5610	5610	0
447	20241030	140700	42942090	5610	5610	5610	5610	0
448	20241030	140600	42942090	5610	5610	5610	5610	0
449	20241030	140500	42942090	5610	5610	5610	5610	0
450	20241030	140400	42942090	5610	5610	5610	5610	0
451	20241030	140300	42942090	5610	5610	5610	5610	0
452	20241030	140200	42942090	5610	5610	5610	5610	0
453	20241030	140100	42942090	5610	5630	5630	5610	231
454	20241030	140000	41644180	5630	5630	5630	5630	0
455	20241030	135900	41644180	5630	5630	5630	5630	0
456	20241030	135800	41644180	5630	5660	5660	5630	115
457	20241030	135700	40994680	5680	5680	5680	5680	12
458	20241030	135600	40926520	5690	5710	5710	5690	224
459	20241030	135500	39650910	5710	5710	5710	5710	0
460	20241030	135400	39650910	5710	5730	5730	5710	49
461	20241030	135300	39370710	5740	5740	5740	5740	0
462	20241030	135200	39370710	5740	5740	5740	5740	1
463	20241030	135100	39364970	5730	5730	5730	5730	0
464	20241030	135000	39364970	5730	5730	5730	5730	0
465	20241030	134900	39364970	5730	5730	5730	5730	117
466	20241030	134800	38694560	5730	5730	5730	5730	2
467	20241030	134700	38683100	5730	5730	5730	5730	0
468	20241030	134600	38683100	5730	5730	5730	5730	0
469	20241030	134500	38683100	5730	5730	5730	5730	9
470	20241030	134400	38631530	5730	5730	5730	5730	0
471	20241030	134300	38631530	5730	5730	5730	5730	0
472	20241030	134200	38631530	5730	5730	5730	5730	0
473	20241030	134100	38631530	5730	5730	5730	5730	3
474	20241030	134000	38614340	5730	5740	5740	5730	9
475	20241030	133900	38562760	5740	5740	5740	5740	0
476	20241030	133800	38562760	5740	5740	5740	5740	0
477	20241030	133700	38562760	5740	5740	5740	5740	0
478	20241030	133600	38562760	5740	5740	5740	5740	0
479	20241030	133500	38562760	5740	5740	5740	5740	0
480	20241030	133400	38562760	5740	5740	5740	5740	0
481	20241030	133300	38562760	5740	5740	5740	5740	0
482	20241030	133200	38562760	5740	5740	5740	5740	0
483	20241030	133100	38562760	5740	5740	5740	5740	0
484	20241030	133000	38562760	5740	5740	5740	5740	0
485	20241030	132900	38562760	5740	5740	5740	5740	0
486	20241030	132800	38562760	5740	5740	5740	5740	5
487	20241030	132700	38534060	5740	5740	5740	5740	0
488	20241030	132600	38534060	5740	5740	5740	5740	0
489	20241030	132500	38534060	5740	5740	5740	5740	2
490	20241030	132400	38522580	5740	5740	5740	5740	0
491	20241030	132300	38522580	5740	5740	5740	5740	0
492	20241030	132200	38522580	5740	5740	5740	5740	0
493	20241030	132100	38522580	5740	5740	5740	5740	8
494	20241030	132000	38476660	5740	5740	5740	5740	0
495	20241030	131900	38476660	5740	5740	5740	5740	0
496	20241030	131800	38476660	5740	5740	5740	5740	0
497	20241030	131700	38476660	5740	5740	5740	5740	0
498	20241030	131600	38476660	5740	5740	5740	5740	0
499	20241030	131500	38476660	5740	5740	5740	5740	0
500	20241030	131400	38476660	5740	5740	5740	5740	0
501	20241030	131300	38476660	5740	5740	5740	5740	0
502	20241030	131200	38476660	5740	5740	5740	5740	0
503	20241030	131100	38476660	5740	5740	5740	5740	0
504	20241030	131000	38476660	5740	5740	5740	5740	0
505	20241030	130900	38476660	5740	5740	5740	5740	0
506	20241030	130800	38476660	5740	5740	5740	5740	0
507	20241030	130700	38476660	5740	5740	5740	5740	0
508	20241030	130600	38476660	5740	5740	5740	5740	0
509	20241030	130500	38476660	5740	5740	5740	5740	0
510	20241030	130400	38476660	5740	5740	5740	5740	0
511	20241030	130300	38476660	5740	5740	5740	5740	0
512	20241030	130200	38476660	5740	5740	5740	5740	0
513	20241030	130100	38476660	5740	5740	5740	5740	0
514	20241030	130000	38476660	5740	5740	5740	5740	0
515	20241030	125900	38476660	5740	5740	5740	5740	0
516	20241030	125800	38476660	5740	5740	5740	5740	0
517	20241030	125700	38476660	5740	5740	5740	5740	0
518	20241030	125600	38476660	5740	5740	5740	5740	0
519	20241030	125500	38476660	5740	5740	5740	5740	0
520	20241030	125400	38476660	5740	5740	5740	5740	0
521	20241030	125300	38476660	5740	5740	5740	5740	0
522	20241030	125200	38476660	5740	5740	5740	5740	0
523	20241030	125100	38476660	5740	5740	5740	5740	0
524	20241030	125000	38476660	5740	5740	5740	5740	0
525	20241030	124900	38476660	5740	5740	5740	5740	0
526	20241030	124800	38476660	5740	5740	5740	5740	0
527	20241030	124700	38476660	5740	5740	5740	5740	0
528	20241030	124600	38476660	5740	5740	5740	5740	0
529	20241030	124500	38476660	5740	5740	5740	5740	8
530	20241030	124400	38430740	5780	5770	5780	5770	1000
531	20241030	124300	32650750	5740	5740	5740	5740	0
532	20241030	124200	32650750	5740	5740	5740	5740	10
533	20241030	124100	32593350	5740	5740	5740	5740	0
534	20241030	124000	32593350	5740	5740	5740	5740	0
535	20241030	123900	32593350	5740	5740	5740	5740	2
536	20241030	123800	32581870	5740	5740	5740	5740	5
537	20241030	123700	32553170	5740	5740	5740	5740	0
538	20241030	123600	32553170	5740	5740	5740	5740	0
539	20241030	123500	32553170	5740	5740	5740	5740	4
540	20241030	123400	32530210	5770	5770	5770	5770	2
541	20241030	123300	32518670	5770	5770	5770	5770	3
542	20241030	123200	32501360	5740	5740	5740	5740	11
543	20241030	123100	32438220	5780	5780	5780	5780	0
544	20241030	123000	32438220	5780	5780	5780	5780	0
545	20241030	122900	32438220	5780	5780	5780	5780	1
546	20241030	122800	32432440	5740	5740	5740	5740	7
547	20241030	122700	32392260	5740	5740	5740	5740	0
548	20241030	122600	32392260	5740	5740	5740	5740	0
549	20241030	122500	32392260	5740	5740	5740	5740	18
550	20241030	122400	32288940	5740	5740	5740	5740	0
551	20241030	122300	32288940	5740	5740	5740	5740	0
552	20241030	122200	32288940	5740	5740	5740	5740	13
553	20241030	122100	32214320	5780	5780	5780	5780	0
554	20241030	122000	32214320	5780	5780	5780	5780	0
555	20241030	121900	32214320	5780	5780	5780	5780	0
556	20241030	121800	32214320	5780	5780	5780	5780	0
557	20241030	121700	32214320	5780	5780	5780	5780	0
558	20241030	121600	32214320	5780	5780	5780	5780	0
559	20241030	121500	32214320	5780	5780	5780	5780	0
560	20241030	121400	32214320	5780	5780	5780	5780	0
561	20241030	121300	32214320	5780	5780	5780	5780	0
562	20241030	121200	32214320	5780	5780	5780	5780	0
563	20241030	121100	32214320	5780	5780	5780	5780	0
564	20241030	121000	32214320	5780	5780	5780	5780	0
565	20241030	120900	32214320	5780	5780	5780	5780	0
566	20241030	120800	32214320	5780	5780	5780	5780	0
567	20241030	120700	32214320	5780	5780	5780	5780	0
568	20241030	120600	32214320	5780	5780	5780	5780	0
569	20241030	120500	32214320	5780	5780	5780	5780	0
570	20241030	120400	32214320	5780	5780	5780	5780	0
571	20241030	120300	32214320	5780	5780	5780	5780	0
572	20241030	120200	32214320	5780	5780	5780	5780	0
573	20241030	120100	32214320	5780	5780	5780	5780	0
574	20241030	120000	32214320	5780	5780	5780	5780	0
575	20241030	115900	32214320	5780	5780	5780	5780	0
576	20241030	115800	32214320	5780	5780	5780	5780	0
577	20241030	115700	32214320	5780	5780	5780	5780	0
578	20241030	115600	32214320	5780	5780	5780	5780	0
579	20241030	115500	32214320	5780	5780	5780	5780	0
580	20241030	115400	32214320	5780	5780	5780	5780	0
581	20241030	115300	32214320	5780	5780	5780	5780	1
582	20241030	115200	32208540	5740	5740	5740	5740	0
583	20241030	115100	32208540	5740	5740	5740	5740	0
584	20241030	115000	32208540	5740	5740	5740	5740	0
585	20241030	114900	32208540	5740	5740	5740	5740	0
586	20241030	114800	32208540	5740	5740	5740	5740	0
587	20241030	114700	32208540	5740	5740	5740	5740	1
588	20241030	114600	32202800	5740	5740	5740	5740	0
589	20241030	114500	32202800	5740	5740	5740	5740	0
590	20241030	114400	32202800	5740	5740	5740	5740	0
591	20241030	114300	32202800	5740	5740	5740	5740	0
592	20241030	114200	32202800	5740	5740	5740	5740	0
593	20241030	114100	32202800	5740	5740	5740	5740	0
594	20241030	114000	32202800	5740	5740	5740	5740	0
595	20241030	113900	32202800	5740	5740	5740	5740	0
596	20241030	113800	32202800	5740	5740	5740	5740	0
597	20241030	113700	32202800	5740	5740	5740	5740	0
598	20241030	113600	32202800	5740	5740	5740	5740	0
599	20241030	113500	32202800	5740	5740	5740	5740	0
600	20241030	113400	32202800	5740	5740	5740	5740	0
601	20241030	113300	32202800	5740	5740	5740	5740	0
602	20241030	113200	32202800	5740	5740	5740	5740	0
603	20241030	113100	32202800	5740	5740	5740	5740	0
604	20241030	113000	32202800	5740	5740	5740	5740	0
605	20241030	112900	32202800	5740	5740	5740	5740	0
606	20241030	112800	32202800	5740	5740	5740	5740	0
607	20241030	112700	32202800	5740	5740	5740	5740	0
608	20241030	112600	32202800	5740	5740	5740	5740	0
609	20241030	112500	32202800	5740	5740	5740	5740	0
610	20241030	112400	32202800	5740	5740	5740	5740	0
611	20241030	112300	32202800	5740	5740	5740	5740	0
612	20241030	112200	32202800	5740	5740	5740	5740	1
613	20241030	112100	32197060	5740	5800	5800	5740	4341
614	20241030	112000	7103790	5810	5810	5810	5810	0
615	20241030	111900	7103790	5810	5810	5810	5810	0
616	20241030	111800	7103790	5810	5810	5810	5810	0
617	20241030	111700	7103790	5810	5810	5810	5810	0
618	20241030	111600	7103790	5810	5820	5820	5810	4
619	20241030	111500	7080520	5810	5810	5810	5810	0
620	20241030	111400	7080520	5810	5810	5810	5810	0
621	20241030	111300	7080520	5810	5810	5810	5810	0
622	20241030	111200	7080520	5810	5810	5810	5810	0
623	20241030	111100	7080520	5810	5810	5810	5810	0
624	20241030	111000	7080520	5810	5810	5810	5810	0
625	20241030	110900	7080520	5810	5810	5810	5810	0
626	20241030	110800	7080520	5810	5810	5810	5810	0
627	20241030	110700	7080520	5810	5810	5810	5810	0
628	20241030	110600	7080520	5810	5810	5810	5810	0
629	20241030	110500	7080520	5810	5810	5810	5810	0
630	20241030	110400	7080520	5810	5810	5810	5810	0
631	20241030	110300	7080520	5810	5810	5810	5810	0
632	20241030	110200	7080520	5810	5810	5810	5810	0
633	20241030	110100	7080520	5810	5810	5810	5810	0
634	20241030	110000	7080520	5810	5810	5810	5810	529
635	20241030	105900	4007030	5810	5810	5810	5810	0
636	20241030	105800	4007030	5810	5810	5810	5810	0
637	20241030	105700	4007030	5810	5810	5810	5810	0
638	20241030	105600	4007030	5810	5810	5810	5810	0
639	20241030	105500	4007030	5810	5810	5810	5810	0
640	20241030	105400	4007030	5810	5810	5810	5810	0
641	20241030	105300	4007030	5810	5810	5810	5810	0
642	20241030	105200	4007030	5810	5810	5810	5810	0
643	20241030	105100	4007030	5810	5810	5810	5810	0
644	20241030	105000	4007030	5810	5810	5810	5810	0
645	20241030	104900	4007030	5810	5810	5810	5810	0
646	20241030	104800	4007030	5810	5810	5810	5810	0
647	20241030	104700	4007030	5810	5810	5810	5810	0
648	20241030	104600	4007030	5810	5810	5810	5810	0
649	20241030	104500	4007030	5810	5810	5810	5810	0
650	20241030	104400	4007030	5810	5810	5810	5810	0
651	20241030	104300	4007030	5810	5810	5810	5810	0
652	20241030	104200	4007030	5810	5810	5810	5810	0
653	20241030	104100	4007030	5810	5810	5810	5810	0
654	20241030	104000	4007030	5810	5810	5810	5810	0
655	20241030	103900	4007030	5810	5810	5810	5810	0
656	20241030	103800	4007030	5810	5810	5810	5810	0
657	20241030	103700	4007030	5810	5810	5810	5810	0
658	20241030	103600	4007030	5810	5810	5810	5810	0
659	20241030	103500	4007030	5810	5810	5810	5810	0
660	20241030	103400	4007030	5810	5810	5810	5810	0
661	20241030	103300	4007030	5810	5810	5810	5810	0
662	20241030	103200	4007030	5810	5810	5810	5810	0
663	20241030	103100	4007030	5810	5810	5810	5810	0
664	20241030	103000	4007030	5810	5810	5810	5810	4
665	20241030	102900	3983790	5900	5900	5900	5900	0
666	20241030	102800	3983790	5900	5900	5900	5900	0
667	20241030	102700	3983790	5900	5900	5900	5900	0
668	20241030	102600	3983790	5900	5900	5900	5900	0
669	20241030	102500	3983790	5900	5900	5900	5900	0
670	20241030	102400	3983790	5900	5900	5900	5900	0
671	20241030	102300	3983790	5900	5900	5900	5900	0
672	20241030	102200	3983790	5900	5900	5900	5900	0
673	20241030	102100	3983790	5900	5900	5900	5900	0
674	20241030	102000	3983790	5900	5900	5900	5900	0
675	20241030	101900	3983790	5900	5900	5900	5900	0
676	20241030	101800	3983790	5900	5900	5900	5900	0
677	20241030	101700	3983790	5900	5900	5900	5900	7
678	20241030	101600	3942490	5910	5910	5910	5910	0
679	20241030	101500	3942490	5910	5910	5910	5910	0
680	20241030	101400	3942490	5910	5910	5910	5910	0
681	20241030	101300	3942490	5910	5910	5910	5910	0
682	20241030	101200	3942490	5910	5910	5910	5910	0
683	20241030	101100	3942490	5910	5910	5910	5910	0
684	20241030	101000	3942490	5910	5910	5910	5910	0
685	20241030	100900	3942490	5910	5910	5910	5910	0
686	20241030	100800	3942490	5910	5910	5910	5910	0
687	20241030	100700	3942490	5910	5910	5910	5910	0
688	20241030	100600	3942490	5910	5910	5910	5910	0
689	20241030	100500	3942490	5910	5910	5910	5910	0
690	20241030	100400	3942490	5910	5910	5910	5910	0
691	20241030	100300	3942490	5910	5910	5910	5910	0
692	20241030	100200	3942490	5910	5910	5910	5910	0
693	20241030	100100	3942490	5910	5910	5910	5910	0
694	20241030	100000	3942490	5910	5910	5910	5910	0
695	20241030	095900	3942490	5910	5910	5910	5910	0
696	20241030	095800	3942490	5910	5910	5910	5910	10
697	20241030	095700	3883390	5780	5780	5780	5780	6
698	20241030	095600	3848710	5780	5780	5780	5780	0
699	20241030	095500	3848710	5780	5780	5780	5780	0
700	20241030	095400	3848710	5780	5780	5780	5780	24
701	20241030	095300	3709990	5910	5910	5910	5910	0
702	20241030	095200	3709990	5910	5910	5910	5910	0
703	20241030	095100	3709990	5910	5910	5910	5910	0
704	20241030	095000	3709990	5910	5910	5910	5910	0
705	20241030	094900	3709990	5910	5910	5910	5910	0
706	20241030	094800	3709990	5910	5910	5910	5910	0
707	20241030	094700	3709990	5910	5910	5910	5910	0
708	20241030	094600	3709990	5910	5910	5910	5910	0
709	20241030	094500	3709990	5910	5910	5910	5910	0
710	20241030	094400	3709990	5910	5910	5910	5910	0
711	20241030	094300	3709990	5910	5910	5910	5910	1
712	20241030	094200	3704080	5900	5900	5900	5900	0
713	20241030	094100	3704080	5900	5900	5900	5900	15
714	20241030	094000	3615580	5900	5900	5900	5900	0
715	20241030	093900	3615580	5900	5900	5900	5900	0
716	20241030	093800	3615580	5900	5900	5900	5900	0
717	20241030	093700	3615580	5900	5900	5900	5900	0
718	20241030	093600	3615580	5900	5900	5900	5900	7
719	20241030	093500	3574280	5780	5780	5780	5780	0
720	20241030	093400	3574280	5780	5780	5780	5780	24
721	20241030	093300	3435560	5780	5780	5780	5780	0
722	20241030	093200	3435560	5780	5780	5780	5780	0
723	20241030	093100	3435560	5780	5780	5780	5780	1
724	20241030	093000	3429780	5780	5780	5780	5780	1
725	20241030	092900	3424000	5820	5820	5820	5820	0
726	20241030	092800	3424000	5820	5820	5820	5820	0
727	20241030	092700	3424000	5820	5820	5820	5820	0
728	20241030	092600	3424000	5820	5820	5820	5820	0
729	20241030	092500	3424000	5820	5820	5820	5820	0
730	20241030	092400	3424000	5820	5820	5820	5820	2
731	20241030	092300	3412360	5930	5930	5930	5930	0
732	20241030	092200	3412360	5930	5930	5930	5930	0
733	20241030	092100	3412360	5930	5930	5980	5930	215
734	20241030	092000	2129820	5930	5940	5940	5930	2
735	20241030	091900	2117950	5930	5890	5930	5890	116
736	20241030	091800	1431510	5890	5890	5890	5890	0
737	20241030	091700	1431510	5890	5890	5890	5890	13
738	20241030	091600	1354940	5890	5890	5890	5890	2
739	20241030	091500	1343160	5890	5890	5890	5890	2
740	20241030	091400	1331380	5890	5890	5890	5890	3
741	20241030	091300	1313710	5890	5890	5890	5890	6
742	20241030	091200	1278370	5890	5890	5890	5890	29
743	20241030	091100	1107560	5930	5930	5930	5930	0
744	20241030	091000	1107560	5930	5890	5930	5890	58
745	20241030	090900	765860	5890	5890	5890	5890	18
746	20241030	090800	659840	5890	5880	5890	5880	2
747	20241030	090700	648070	5770	5770	5770	5770	0
748	20241030	090600	648070	5770	5780	5780	5770	21
749	20241030	090500	526700	5760	5760	5760	5760	0
750	20241030	090400	526700	5760	5760	5760	5760	0
751	20241030	090300	526700	5760	5760	5760	5760	38
752	20241030	090200	307820	5740	5760	5760	5740	14
753	20241030	090100	227220	5830	5830	5830	5830	0
754	20241030	090000	227220	5830	5830	5830	5830	36