KissMeData/155650/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203200	103483895	4090	4090	4090	4090	186
3	20241030	203100	103483895	4090	4090	4090	4090	0
4	20241030	203000	103483895	4090	4090	4090	4090	0
5	20241030	202900	103483895	4090	4090	4090	4090	0
6	20241030	202800	103483895	4090	4090	4090	4090	0
7	20241030	202700	103483895	4090	4090	4090	4090	0
8	20241030	202600	103483895	4090	4090	4090	4090	0
9	20241030	202500	103483895	4090	4090	4090	4090	0
10	20241030	202400	103483895	4090	4090	4090	4090	0
11	20241030	202300	103483895	4090	4090	4090	4090	0
12	20241030	202200	103483895	4090	4090	4090	4090	0
13	20241030	202100	103483895	4090	4090	4090	4090	0
14	20241030	202000	103483895	4090	4090	4090	4090	0
15	20241030	201900	103483895	4090	4090	4090	4090	0
16	20241030	201800	103483895	4090	4090	4090	4090	0
17	20241030	201700	103483895	4090	4090	4090	4090	0
18	20241030	201600	103483895	4090	4090	4090	4090	0
19	20241030	201500	103483895	4090	4090	4090	4090	0
20	20241030	201400	103483895	4090	4090	4090	4090	0
21	20241030	201300	103483895	4090	4090	4090	4090	0
22	20241030	201200	103483895	4090	4090	4090	4090	0
23	20241030	201100	103483895	4090	4090	4090	4090	0
24	20241030	201000	103483895	4090	4090	4090	4090	0
25	20241030	200900	103483895	4090	4090	4090	4090	0
26	20241030	200800	103483895	4090	4090	4090	4090	0
27	20241030	200700	103483895	4090	4090	4090	4090	0
28	20241030	200600	103483895	4090	4090	4090	4090	0
29	20241030	200500	103483895	4090	4090	4090	4090	0
30	20241030	200400	103483895	4090	4090	4090	4090	0
31	20241030	200300	103483895	4090	4090	4090	4090	0
32	20241030	200200	103483895	4090	4090	4090	4090	186
33	20241030	200100	103483895	4090	4090	4090	4090	0
34	20241030	200000	103483895	4090	4090	4090	4090	0
35	20241030	195900	103483895	4090	4090	4090	4090	0
36	20241030	195800	103483895	4090	4090	4090	4090	0
37	20241030	195700	103483895	4090	4090	4090	4090	0
38	20241030	195600	103483895	4090	4090	4090	4090	0
39	20241030	195500	103483895	4090	4090	4090	4090	0
40	20241030	195400	103483895	4090	4090	4090	4090	0
41	20241030	195300	103483895	4090	4090	4090	4090	0
42	20241030	195200	103483895	4090	4090	4090	4090	0
43	20241030	195100	103483895	4090	4090	4090	4090	0
44	20241030	195000	103483895	4090	4090	4090	4090	0
45	20241030	194900	103483895	4090	4090	4090	4090	0
46	20241030	194800	103483895	4090	4090	4090	4090	0
47	20241030	194700	103483895	4090	4090	4090	4090	0
48	20241030	194600	103483895	4090	4090	4090	4090	0
49	20241030	194500	103483895	4090	4090	4090	4090	0
50	20241030	194400	103483895	4090	4090	4090	4090	0
51	20241030	194300	103483895	4090	4090	4090	4090	0
52	20241030	194200	103483895	4090	4090	4090	4090	0
53	20241030	194100	103483895	4090	4090	4090	4090	0
54	20241030	194000	103483895	4090	4090	4090	4090	0
55	20241030	193900	103483895	4090	4090	4090	4090	0
56	20241030	193800	103483895	4090	4090	4090	4090	0
57	20241030	193700	103483895	4090	4090	4090	4090	0
58	20241030	193600	103483895	4090	4090	4090	4090	0
59	20241030	193500	103483895	4090	4090	4090	4090	0
60	20241030	193400	103483895	4090	4090	4090	4090	0
61	20241030	193300	103483895	4090	4090	4090	4090	0
62	20241030	193200	103483895	4090	4090	4090	4090	186
63	20241030	193100	103483895	4090	4090	4090	4090	0
64	20241030	193000	103483895	4090	4090	4090	4090	0
65	20241030	192900	103483895	4090	4090	4090	4090	0
66	20241030	192800	103483895	4090	4090	4090	4090	0
67	20241030	192700	103483895	4090	4090	4090	4090	0
68	20241030	192600	103483895	4090	4090	4090	4090	0
69	20241030	192500	103483895	4090	4090	4090	4090	0
70	20241030	192400	103483895	4090	4090	4090	4090	0
71	20241030	192300	103483895	4090	4090	4090	4090	0
72	20241030	192200	103483895	4090	4090	4090	4090	0
73	20241030	192100	103483895	4090	4090	4090	4090	0
74	20241030	192000	103483895	4090	4090	4090	4090	0
75	20241030	191900	103483895	4090	4090	4090	4090	0
76	20241030	191800	103483895	4090	4090	4090	4090	0
77	20241030	191700	103483895	4090	4090	4090	4090	0
78	20241030	191600	103483895	4090	4090	4090	4090	0
79	20241030	191500	103483895	4090	4090	4090	4090	0
80	20241030	191400	103483895	4090	4090	4090	4090	0
81	20241030	191300	103483895	4090	4090	4090	4090	0
82	20241030	191200	103483895	4090	4090	4090	4090	0
83	20241030	191100	103483895	4090	4090	4090	4090	0
84	20241030	191000	103483895	4090	4090	4090	4090	0
85	20241030	190900	103483895	4090	4090	4090	4090	0
86	20241030	190800	103483895	4090	4090	4090	4090	0
87	20241030	190700	103483895	4090	4090	4090	4090	0
88	20241030	190600	103483895	4090	4090	4090	4090	0
89	20241030	190500	103483895	4090	4090	4090	4090	0
90	20241030	190400	103483895	4090	4090	4090	4090	0
91	20241030	190300	103483895	4090	4090	4090	4090	0
92	20241030	190200	103483895	4090	4090	4090	4090	186
93	20241030	190100	103483895	4090	4090	4090	4090	0
94	20241030	190000	103483895	4090	4090	4090	4090	0
95	20241030	185900	103483895	4090	4090	4090	4090	0
96	20241030	185800	103483895	4090	4090	4090	4090	0
97	20241030	185700	103483895	4090	4090	4090	4090	0
98	20241030	185600	103483895	4090	4090	4090	4090	0
99	20241030	185500	103483895	4090	4090	4090	4090	0
100	20241030	185400	103483895	4090	4090	4090	4090	0
101	20241030	185300	103483895	4090	4090	4090	4090	0
102	20241030	185200	103483895	4090	4090	4090	4090	0
103	20241030	185100	103483895	4090	4090	4090	4090	0
104	20241030	185000	103483895	4090	4090	4090	4090	0
105	20241030	184900	103483895	4090	4090	4090	4090	0
106	20241030	184800	103483895	4090	4090	4090	4090	0
107	20241030	184700	103483895	4090	4090	4090	4090	0
108	20241030	184600	103483895	4090	4090	4090	4090	0
109	20241030	184500	103483895	4090	4090	4090	4090	0
110	20241030	184400	103483895	4090	4090	4090	4090	0
111	20241030	184300	103483895	4090	4090	4090	4090	0
112	20241030	184200	103483895	4090	4090	4090	4090	0
113	20241030	184100	103483895	4090	4090	4090	4090	0
114	20241030	184000	103483895	4090	4090	4090	4090	0
115	20241030	183900	103483895	4090	4090	4090	4090	0
116	20241030	183800	103483895	4090	4090	4090	4090	0
117	20241030	183700	103483895	4090	4090	4090	4090	0
118	20241030	183600	103483895	4090	4090	4090	4090	0
119	20241030	183500	103483895	4090	4090	4090	4090	0
120	20241030	183400	103483895	4090	4090	4090	4090	0
121	20241030	183300	103483895	4090	4090	4090	4090	0
122	20241030	183200	103483895	4090	4090	4090	4090	186
123	20241030	183100	103483895	4090	4090	4090	4090	0
124	20241030	183000	103483895	4090	4090	4090	4090	0
125	20241030	182900	103483895	4090	4090	4090	4090	0
126	20241030	182800	103483895	4090	4090	4090	4090	0
127	20241030	182700	103483895	4090	4090	4090	4090	0
128	20241030	182600	103483895	4090	4090	4090	4090	0
129	20241030	182500	103483895	4090	4090	4090	4090	0
130	20241030	182400	103483895	4090	4090	4090	4090	0
131	20241030	182300	103483895	4090	4090	4090	4090	0
132	20241030	182200	103483895	4090	4090	4090	4090	0
133	20241030	182100	103483895	4090	4090	4090	4090	0
134	20241030	182000	103483895	4090	4090	4090	4090	0
135	20241030	181900	103483895	4090	4090	4090	4090	0
136	20241030	181800	103483895	4090	4090	4090	4090	0
137	20241030	181700	103483895	4090	4090	4090	4090	0
138	20241030	181600	103483895	4090	4090	4090	4090	0
139	20241030	181500	103483895	4090	4090	4090	4090	0
140	20241030	181400	103483895	4090	4090	4090	4090	0
141	20241030	181300	103483895	4090	4090	4090	4090	0
142	20241030	181200	103483895	4090	4090	4090	4090	0
143	20241030	181100	103483895	4090	4090	4090	4090	0
144	20241030	181000	103483895	4090	4090	4090	4090	0
145	20241030	180900	103483895	4090	4090	4090	4090	0
146	20241030	180800	103483895	4090	4090	4090	4090	0
147	20241030	180700	103483895	4090	4090	4090	4090	0
148	20241030	180600	103483895	4090	4090	4090	4090	0
149	20241030	180500	103483895	4090	4090	4090	4090	0
150	20241030	180400	103483895	4090	4090	4090	4090	0
151	20241030	180300	103483895	4090	4090	4090	4090	0
152	20241030	180200	103483895	4090	4090	4090	4090	186
153	20241030	180100	103483895	4090	4090	4090	4090	0
154	20241030	180000	103483895	4090	4090	4090	4090	0
155	20241030	175900	103483895	4090	4090	4090	4090	0
156	20241030	175800	103483895	4090	4090	4090	4090	0
157	20241030	175700	103483895	4090	4090	4090	4090	0
158	20241030	175600	103483895	4090	4090	4090	4090	0
159	20241030	175500	103483895	4090	4090	4090	4090	0
160	20241030	175400	103483895	4090	4090	4090	4090	0
161	20241030	175300	103483895	4090	4090	4090	4090	0
162	20241030	175200	103483895	4090	4090	4090	4090	0
163	20241030	175100	103483895	4090	4090	4090	4090	0
164	20241030	175000	103483895	4090	4090	4090	4090	0
165	20241030	174900	103483895	4090	4090	4090	4090	0
166	20241030	174800	103483895	4090	4090	4090	4090	0
167	20241030	174700	103483895	4090	4090	4090	4090	0
168	20241030	174600	103483895	4090	4090	4090	4090	0
169	20241030	174500	103483895	4090	4090	4090	4090	0
170	20241030	174400	103483895	4090	4090	4090	4090	0
171	20241030	174300	103483895	4090	4090	4090	4090	0
172	20241030	174200	103483895	4090	4090	4090	4090	0
173	20241030	174100	103483895	4090	4090	4090	4090	0
174	20241030	174000	103483895	4090	4090	4090	4090	0
175	20241030	173900	103483895	4090	4090	4090	4090	0
176	20241030	173800	103483895	4090	4090	4090	4090	0
177	20241030	173700	103483895	4090	4090	4090	4090	0
178	20241030	173600	103483895	4090	4090	4090	4090	0
179	20241030	173500	103483895	4090	4090	4090	4090	0
180	20241030	173400	103483895	4090	4090	4090	4090	0
181	20241030	173300	103483895	4090	4090	4090	4090	0
182	20241030	173200	103483895	4090	4090	4090	4090	186
183	20241030	173100	103483895	4090	4090	4090	4090	0
184	20241030	173000	103483895	4090	4090	4090	4090	0
185	20241030	172900	103483895	4090	4090	4090	4090	0
186	20241030	172800	103483895	4090	4090	4090	4090	0
187	20241030	172700	103483895	4090	4090	4090	4090	0
188	20241030	172600	103483895	4090	4090	4090	4090	0
189	20241030	172500	103483895	4090	4090	4090	4090	0
190	20241030	172400	103483895	4090	4090	4090	4090	0
191	20241030	172300	103483895	4090	4090	4090	4090	0
192	20241030	172200	103483895	4090	4090	4090	4090	0
193	20241030	172100	103483895	4090	4090	4090	4090	0
194	20241030	172000	103483895	4090	4090	4090	4090	0
195	20241030	171900	103483895	4090	4090	4090	4090	0
196	20241030	171800	103483895	4090	4090	4090	4090	0
197	20241030	171700	103483895	4090	4090	4090	4090	0
198	20241030	171600	103483895	4090	4090	4090	4090	0
199	20241030	171500	103483895	4090	4090	4090	4090	0
200	20241030	171400	103483895	4090	4090	4090	4090	0
201	20241030	171300	103483895	4090	4090	4090	4090	0
202	20241030	171200	103483895	4090	4090	4090	4090	0
203	20241030	171100	103483895	4090	4090	4090	4090	0
204	20241030	171000	103483895	4090	4090	4090	4090	0
205	20241030	170900	103483895	4090	4090	4090	4090	0
206	20241030	170800	103483895	4090	4090	4090	4090	0
207	20241030	170700	103483895	4090	4090	4090	4090	0
208	20241030	170600	103483895	4090	4090	4090	4090	0
209	20241030	170500	103483895	4090	4090	4090	4090	0
210	20241030	170400	103483895	4090	4090	4090	4090	0
211	20241030	170300	103483895	4090	4090	4090	4090	0
212	20241030	170200	103483895	4090	4090	4090	4090	186
213	20241030	170100	103483895	4090	4090	4090	4090	0
214	20241030	170000	103483895	4090	4090	4090	4090	0
215	20241030	165900	103483895	4090	4090	4090	4090	0
216	20241030	165800	103483895	4090	4090	4090	4090	0
217	20241030	165700	103483895	4090	4090	4090	4090	0
218	20241030	165600	103483895	4090	4090	4090	4090	0
219	20241030	165500	103483895	4090	4090	4090	4090	0
220	20241030	165400	103483895	4090	4090	4090	4090	0
221	20241030	165300	103483895	4090	4090	4090	4090	0
222	20241030	165200	103483895	4090	4090	4090	4090	0
223	20241030	165100	103483895	4090	4090	4090	4090	0
224	20241030	165000	103483895	4090	4090	4090	4090	0
225	20241030	164900	103483895	4090	4090	4090	4090	0
226	20241030	164800	103483895	4090	4090	4090	4090	0
227	20241030	164700	103483895	4090	4090	4090	4090	0
228	20241030	164600	103483895	4090	4090	4090	4090	0
229	20241030	164500	103483895	4090	4090	4090	4090	0
230	20241030	164400	103483895	4090	4090	4090	4090	0
231	20241030	164300	103483895	4090	4090	4090	4090	0
232	20241030	164200	103483895	4090	4090	4090	4090	0
233	20241030	164100	103483895	4090	4090	4090	4090	0
234	20241030	164000	103483895	4090	4090	4090	4090	0
235	20241030	163900	103483895	4090	4090	4090	4090	0
236	20241030	163800	103483895	4090	4090	4090	4090	0
237	20241030	163700	103483895	4090	4090	4090	4090	0
238	20241030	163600	103483895	4090	4090	4090	4090	0
239	20241030	163500	103483895	4090	4090	4090	4090	0
240	20241030	163400	103483895	4090	4090	4090	4090	0
241	20241030	163300	103483895	4090	4090	4090	4090	0
242	20241030	163200	103483895	4090	4090	4090	4090	186
243	20241030	163100	103483895	4090	4090	4090	4090	0
244	20241030	163000	103483895	4090	4090	4090	4090	0
245	20241030	162900	103483895	4090	4090	4090	4090	0
246	20241030	162800	103483895	4090	4090	4090	4090	0
247	20241030	162700	103483895	4090	4090	4090	4090	0
248	20241030	162600	103483895	4090	4090	4090	4090	0
249	20241030	162500	103483895	4090	4090	4090	4090	0
250	20241030	162400	103483895	4090	4090	4090	4090	0
251	20241030	162300	103483895	4090	4090	4090	4090	0
252	20241030	162200	103483895	4090	4090	4090	4090	0
253	20241030	162100	103483895	4090	4090	4090	4090	0
254	20241030	162000	103483895	4090	4090	4090	4090	0
255	20241030	161900	103483895	4090	4090	4090	4090	0
256	20241030	161800	103483895	4090	4090	4090	4090	0
257	20241030	161700	103483895	4090	4090	4090	4090	0
258	20241030	161600	103483895	4090	4090	4090	4090	0
259	20241030	161500	103483895	4090	4090	4090	4090	0
260	20241030	161400	103483895	4090	4090	4090	4090	0
261	20241030	161300	103483895	4090	4090	4090	4090	0
262	20241030	161200	103483895	4090	4090	4090	4090	0
263	20241030	161100	103483895	4090	4090	4090	4090	0
264	20241030	161000	103483895	4090	4090	4090	4090	0
265	20241030	160900	103483895	4090	4090	4090	4090	0
266	20241030	160800	103483895	4090	4090	4090	4090	0
267	20241030	160700	103483895	4090	4090	4090	4090	0
268	20241030	160600	103483895	4090	4090	4090	4090	0
269	20241030	160500	103483895	4090	4090	4090	4090	0
270	20241030	160400	103483895	4090	4090	4090	4090	0
271	20241030	160300	103483895	4090	4090	4090	4090	0
272	20241030	160200	103483895	4090	4090	4090	4090	186
273	20241030	160100	103483895	4090	4090	4090	4090	0
274	20241030	160000	103483895	4090	4090	4090	4090	0
275	20241030	155900	103483895	4090	4090	4090	4090	0
276	20241030	155800	103483895	4090	4090	4090	4090	0
277	20241030	155700	103483895	4090	4090	4090	4090	0
278	20241030	155600	103483895	4090	4090	4090	4090	0
279	20241030	155500	103483895	4090	4090	4090	4090	0
280	20241030	155400	103483895	4090	4090	4090	4090	0
281	20241030	155300	103483895	4090	4090	4090	4090	0
282	20241030	155200	103483895	4090	4090	4090	4090	0
283	20241030	155100	103483895	4090	4090	4090	4090	0
284	20241030	155000	103483895	4090	4090	4090	4090	0
285	20241030	154900	103483895	4090	4090	4090	4090	0
286	20241030	154800	103483895	4090	4090	4090	4090	0
287	20241030	154700	103483895	4090	4090	4090	4090	0
288	20241030	154600	103483895	4090	4090	4090	4090	0
289	20241030	154500	103483895	4090	4090	4090	4090	0
290	20241030	154400	103483895	4090	4090	4090	4090	0
291	20241030	154300	103483895	4090	4090	4090	4090	0
292	20241030	154200	103483895	4090	4090	4090	4090	0
293	20241030	154100	103483895	4090	4090	4090	4090	0
294	20241030	154000	103483895	4090	4090	4090	4090	0
295	20241030	153900	103483895	4090	4090	4090	4090	0
296	20241030	153800	103483895	4090	4090	4090	4090	0
297	20241030	153700	103483895	4090	4090	4090	4090	0
298	20241030	153600	103483895	4090	4090	4090	4090	0
299	20241030	153500	103483895	4090	4090	4090	4090	0
300	20241030	153400	103483895	4090	4090	4090	4090	0
301	20241030	153300	103483895	4090	4090	4090	4090	0
302	20241030	153200	103483895	4090	4090	4090	4090	186
303	20241030	153100	103483895	4090	4090	4090	4090	0
304	20241030	153000	103483895	4090	4090	4090	4090	186
305	20241030	152900	102723155	4080	4080	4080	4080	0
306	20241030	152800	102723155	4080	4080	4080	4080	0
307	20241030	152700	102723155	4080	4080	4080	4080	0
308	20241030	152600	102723155	4080	4080	4080	4080	0
309	20241030	152500	102723155	4080	4080	4080	4080	0
310	20241030	152400	102723155	4080	4080	4080	4080	0
311	20241030	152300	102723155	4080	4080	4080	4080	0
312	20241030	152200	102723155	4080	4080	4080	4080	0
313	20241030	152100	102723155	4080	4080	4080	4080	0
314	20241030	152000	102723155	4080	4080	4080	4080	0
315	20241030	151900	102723155	4080	4080	4080	4080	2
316	20241030	151800	102714995	4080	4080	4080	4080	0
317	20241030	151700	102714995	4080	4080	4080	4080	5
318	20241030	151600	102694595	4090	4090	4090	4090	1
319	20241030	151500	102690505	4080	4080	4080	4080	7
320	20241030	151400	102661945	4090	4090	4090	4090	0
321	20241030	151300	102661945	4090	4090	4090	4090	0
322	20241030	151200	102661945	4090	4090	4090	4090	0
323	20241030	151100	102661945	4090	4090	4090	4090	0
324	20241030	151000	102661945	4090	4090	4090	4090	1
325	20241030	150900	102657855	4075	4080	4080	4075	314
326	20241030	150800	101377295	4095	4095	4095	4095	0
327	20241030	150700	101377295	4095	4095	4095	4095	0
328	20241030	150600	101377295	4095	4095	4095	4095	0
329	20241030	150500	101377295	4095	4095	4095	4095	0
330	20241030	150400	101377295	4095	4095	4095	4095	0
331	20241030	150300	101377295	4095	4095	4095	4095	0
332	20241030	150200	101377295	4095	4085	4095	4080	1001
333	20241030	150100	97292695	4095	4095	4095	4095	2
334	20241030	150000	97284505	4080	4080	4080	4080	26
335	20241030	145900	97178425	4100	4100	4100	4100	1
336	20241030	145800	97174325	4085	4085	4085	4085	0
337	20241030	145700	97174325	4085	4085	4085	4085	3000
338	20241030	145600	84919325	4100	4100	4100	4100	0
339	20241030	145500	84919325	4100	4100	4100	4100	0
340	20241030	145400	84919325	4100	4100	4100	4100	0
341	20241030	145300	84919325	4100	4100	4100	4100	0
342	20241030	145200	84919325	4100	4100	4100	4100	0
343	20241030	145100	84919325	4100	4100	4100	4100	0
344	20241030	145000	84919325	4100	4100	4100	4100	0
345	20241030	144900	84919325	4100	4100	4100	4100	0
346	20241030	144800	84919325	4100	4100	4100	4100	0
347	20241030	144700	84919325	4100	4100	4100	4100	0
348	20241030	144600	84919325	4100	4100	4100	4100	0
349	20241030	144500	84919325	4100	4100	4100	4100	0
350	20241030	144400	84919325	4100	4100	4100	4100	0
351	20241030	144300	84919325	4100	4100	4100	4100	0
352	20241030	144200	84919325	4100	4100	4100	4100	0
353	20241030	144100	84919325	4100	4100	4100	4100	0
354	20241030	144000	84919325	4100	4100	4100	4100	0
355	20241030	143900	84919325	4100	4100	4100	4100	0
356	20241030	143800	84919325	4100	4100	4100	4100	0
357	20241030	143700	84919325	4100	4100	4100	4100	0
358	20241030	143600	84919325	4100	4100	4100	4100	0
359	20241030	143500	84919325	4100	4100	4100	4100	0
360	20241030	143400	84919325	4100	4100	4100	4100	0
361	20241030	143300	84919325	4100	4100	4100	4100	1105
362	20241030	143200	80388825	4110	4110	4110	4110	2012
363	20241030	143100	72119505	4110	4090	4110	4085	6834
364	20241030	143000	44112230	4080	4080	4080	4080	0
365	20241030	142900	44112230	4080	4080	4080	4080	32
366	20241030	142800	43981670	4095	4095	4095	4095	0
367	20241030	142700	43981670	4095	4095	4095	4095	0
368	20241030	142600	43981670	4095	4095	4095	4095	0
369	20241030	142500	43981670	4095	4095	4095	4095	0
370	20241030	142400	43981670	4095	4095	4095	4095	0
371	20241030	142300	43981670	4095	4095	4095	4095	1
372	20241030	142200	43977575	4080	4080	4080	4080	0
373	20241030	142100	43977575	4080	4080	4080	4080	0
374	20241030	142000	43977575	4080	4080	4080	4080	0
375	20241030	141900	43977575	4080	4080	4080	4080	0
376	20241030	141800	43977575	4080	4080	4080	4080	0
377	20241030	141700	43977575	4080	4080	4080	4080	0
378	20241030	141600	43977575	4080	4080	4080	4080	0
379	20241030	141500	43977575	4080	4080	4080	4080	0
380	20241030	141400	43977575	4080	4080	4080	4080	0
381	20241030	141300	43977575	4080	4080	4080	4080	0
382	20241030	141200	43977575	4080	4080	4080	4080	0
383	20241030	141100	43977575	4080	4080	4080	4080	0
384	20241030	141000	43977575	4080	4080	4080	4080	33
385	20241030	140900	43842935	4085	4085	4085	4085	0
386	20241030	140800	43842935	4085	4085	4085	4085	2
387	20241030	140700	43834765	4095	4095	4095	4095	0
388	20241030	140600	43834765	4095	4095	4095	4095	0
389	20241030	140500	43834765	4095	4095	4095	4095	0
390	20241030	140400	43834765	4095	4095	4095	4095	1
391	20241030	140300	43830670	4095	4095	4095	4095	0
392	20241030	140200	43830670	4095	4095	4095	4095	0
393	20241030	140100	43830670	4095	4095	4095	4095	0
394	20241030	140000	43830670	4095	4095	4095	4095	0
395	20241030	135900	43830670	4095	4095	4095	4095	2
396	20241030	135800	43822480	4095	4095	4095	4095	0
397	20241030	135700	43822480	4095	4095	4095	4095	0
398	20241030	135600	43822480	4095	4095	4095	4095	0
399	20241030	135500	43822480	4095	4095	4095	4095	0
400	20241030	135400	43822480	4095	4095	4095	4095	0
401	20241030	135300	43822480	4095	4095	4095	4095	0
402	20241030	135200	43822480	4095	4095	4095	4095	1
403	20241030	135100	43818385	4080	4085	4085	4080	443
404	20241030	135000	42010815	4095	4095	4095	4095	0
405	20241030	134900	42010815	4095	4095	4095	4095	0
406	20241030	134800	42010815	4095	4095	4095	4095	0
407	20241030	134700	42010815	4095	4095	4095	4095	0
408	20241030	134600	42010815	4095	4095	4095	4095	0
409	20241030	134500	42010815	4095	4095	4095	4095	0
410	20241030	134400	42010815	4095	4095	4095	4095	0
411	20241030	134300	42010815	4095	4095	4095	4095	0
412	20241030	134200	42010815	4095	4095	4095	4095	0
413	20241030	134100	42010815	4095	4095	4095	4095	0
414	20241030	134000	42010815	4095	4095	4095	4095	0
415	20241030	133900	42010815	4095	4095	4095	4095	0
416	20241030	133800	42010815	4095	4095	4095	4095	0
417	20241030	133700	42010815	4095	4095	4095	4095	0
418	20241030	133600	42010815	4095	4095	4095	4095	0
419	20241030	133500	42010815	4095	4095	4095	4095	0
420	20241030	133400	42010815	4095	4095	4095	4095	0
421	20241030	133300	42010815	4095	4095	4095	4095	0
422	20241030	133200	42010815	4095	4095	4095	4095	0
423	20241030	133100	42010815	4095	4095	4095	4095	0
424	20241030	133000	42010815	4095	4095	4095	4095	0
425	20241030	132900	42010815	4095	4095	4095	4095	0
426	20241030	132800	42010815	4095	4095	4095	4095	0
427	20241030	132700	42010815	4095	4095	4095	4095	0
428	20241030	132600	42010815	4095	4095	4095	4095	0
429	20241030	132500	42010815	4095	4095	4095	4095	0
430	20241030	132400	42010815	4095	4095	4095	4095	0
431	20241030	132300	42010815	4095	4095	4095	4095	9
432	20241030	132200	41973960	4095	4095	4095	4095	10
433	20241030	132100	41933010	4080	4080	4080	4080	0
434	20241030	132000	41933010	4080	4080	4080	4080	36
435	20241030	131900	41786130	4080	4080	4080	4080	0
436	20241030	131800	41786130	4080	4080	4080	4080	0
437	20241030	131700	41786130	4080	4080	4080	4080	21
438	20241030	131600	41700450	4095	4095	4095	4095	0
439	20241030	131500	41700450	4095	4095	4095	4095	0
440	20241030	131400	41700450	4095	4095	4095	4095	0
441	20241030	131300	41700450	4095	4095	4095	4095	0
442	20241030	131200	41700450	4095	4095	4095	4095	0
443	20241030	131100	41700450	4095	4095	4095	4095	0
444	20241030	131000	41700450	4095	4095	4095	4095	0
445	20241030	130900	41700450	4095	4085	4095	4085	217
446	20241030	130800	40813995	4095	4095	4095	4095	0
447	20241030	130700	40813995	4095	4095	4095	4095	0
448	20241030	130600	40813995	4095	4095	4095	4095	0
449	20241030	130500	40813995	4095	4095	4095	4095	0
450	20241030	130400	40813995	4095	4095	4095	4095	0
451	20241030	130300	40813995	4095	4095	4095	4095	0
452	20241030	130200	40813995	4095	4095	4095	4095	0
453	20241030	130100	40813995	4095	4095	4095	4095	0
454	20241030	130000	40813995	4095	4095	4095	4095	0
455	20241030	125900	40813995	4095	4095	4095	4095	0
456	20241030	125800	40813995	4095	4095	4095	4095	0
457	20241030	125700	40813995	4095	4095	4095	4095	0
458	20241030	125600	40813995	4095	4095	4095	4095	0
459	20241030	125500	40813995	4095	4095	4095	4095	0
460	20241030	125400	40813995	4095	4095	4095	4095	0
461	20241030	125300	40813995	4095	4095	4095	4095	0
462	20241030	125200	40813995	4095	4095	4095	4095	0
463	20241030	125100	40813995	4095	4095	4095	4095	0
464	20241030	125000	40813995	4095	4095	4095	4095	1
465	20241030	124900	40809900	4080	4080	4080	4080	30
466	20241030	124800	40687500	4095	4095	4095	4095	0
467	20241030	124700	40687500	4095	4095	4095	4095	0
468	20241030	124600	40687500	4095	4095	4095	4095	1
469	20241030	124500	40683405	4095	4095	4095	4095	0
470	20241030	124400	40683405	4095	4095	4095	4095	1
471	20241030	124300	40679310	4085	4085	4085	4085	0
472	20241030	124200	40679310	4085	4085	4085	4085	6
473	20241030	124100	40654800	4095	4095	4095	4095	0
474	20241030	124000	40654800	4095	4095	4095	4095	1
475	20241030	123900	40650705	4090	4090	4090	4090	0
476	20241030	123800	40650705	4090	4090	4090	4090	0
477	20241030	123700	40650705	4090	4090	4090	4090	16
478	20241030	123600	40585265	4090	4090	4090	4090	0
479	20241030	123500	40585265	4090	4090	4090	4090	0
480	20241030	123400	40585265	4090	4090	4090	4090	0
481	20241030	123300	40585265	4090	4090	4090	4090	0
482	20241030	123200	40585265	4090	4090	4090	4090	0
483	20241030	123100	40585265	4090	4090	4090	4090	0
484	20241030	123000	40585265	4090	4090	4090	4090	0
485	20241030	122900	40585265	4090	4090	4090	4090	0
486	20241030	122800	40585265	4090	4095	4095	4090	24
487	20241030	122700	40487005	4095	4095	4095	4095	0
488	20241030	122600	40487005	4095	4095	4095	4095	0
489	20241030	122500	40487005	4095	4095	4095	4095	0
490	20241030	122400	40487005	4095	4095	4095	4095	0
491	20241030	122300	40487005	4095	4095	4095	4095	0
492	20241030	122200	40487005	4095	4095	4095	4095	0
493	20241030	122100	40487005	4095	4095	4095	4095	0
494	20241030	122000	40487005	4095	4095	4095	4095	0
495	20241030	121900	40487005	4095	4095	4095	4095	0
496	20241030	121800	40487005	4095	4095	4095	4095	0
497	20241030	121700	40487005	4095	4095	4095	4095	0
498	20241030	121600	40487005	4095	4095	4095	4095	1
499	20241030	121500	40482910	4080	4080	4080	4080	0
500	20241030	121400	40482910	4080	4080	4080	4080	0
501	20241030	121300	40482910	4080	4080	4080	4080	0
502	20241030	121200	40482910	4080	4080	4080	4080	0
503	20241030	121100	40482910	4080	4080	4080	4080	0
504	20241030	121000	40482910	4080	4080	4080	4080	0
505	20241030	120900	40482910	4080	4080	4080	4080	0
506	20241030	120800	40482910	4080	4080	4080	4080	0
507	20241030	120700	40482910	4080	4080	4080	4080	32
508	20241030	120600	40352350	4085	4085	4085	4085	0
509	20241030	120500	40352350	4085	4085	4085	4085	0
510	20241030	120400	40352350	4085	4085	4085	4085	0
511	20241030	120300	40352350	4085	4085	4085	4085	0
512	20241030	120200	40352350	4085	4085	4085	4085	0
513	20241030	120100	40352350	4085	4090	4090	4085	2552
514	20241030	120000	29920995	4100	4100	4100	4100	0
515	20241030	115900	29920995	4100	4100	4100	4100	0
516	20241030	115800	29920995	4100	4100	4100	4100	0
517	20241030	115700	29920995	4100	4100	4100	4100	0
518	20241030	115600	29920995	4100	4100	4100	4100	0
519	20241030	115500	29920995	4100	4100	4100	4100	0
520	20241030	115400	29920995	4100	4100	4100	4100	2
521	20241030	115300	29912795	4090	4090	4090	4090	0
522	20241030	115200	29912795	4090	4090	4090	4090	16
523	20241030	115100	29847355	4105	4105	4105	4105	0
524	20241030	115000	29847355	4105	4105	4105	4105	0
525	20241030	114900	29847355	4105	4105	4105	4105	0
526	20241030	114800	29847355	4105	4105	4105	4105	0
527	20241030	114700	29847355	4105	4105	4105	4105	0
528	20241030	114600	29847355	4105	4105	4105	4105	0
529	20241030	114500	29847355	4105	4105	4105	4105	0
530	20241030	114400	29847355	4105	4105	4105	4105	0
531	20241030	114300	29847355	4105	4105	4105	4105	0
532	20241030	114200	29847355	4105	4105	4105	4105	0
533	20241030	114100	29847355	4105	4105	4105	4105	0
534	20241030	114000	29847355	4105	4105	4105	4105	0
535	20241030	113900	29847355	4105	4105	4105	4105	0
536	20241030	113800	29847355	4105	4105	4105	4105	0
537	20241030	113700	29847355	4105	4105	4105	4105	0
538	20241030	113600	29847355	4105	4105	4105	4105	0
539	20241030	113500	29847355	4105	4105	4105	4105	0
540	20241030	113400	29847355	4105	4105	4105	4105	0
541	20241030	113300	29847355	4105	4105	4105	4105	0
542	20241030	113200	29847355	4105	4105	4105	4105	0
543	20241030	113100	29847355	4105	4105	4105	4105	0
544	20241030	113000	29847355	4105	4105	4105	4105	0
545	20241030	112900	29847355	4105	4105	4105	4105	0
546	20241030	112800	29847355	4105	4105	4105	4105	0
547	20241030	112700	29847355	4105	4105	4105	4105	0
548	20241030	112600	29847355	4105	4105	4105	4105	1
549	20241030	112500	29843250	4090	4090	4090	4090	42
550	20241030	112400	29671470	4105	4110	4110	4095	267
551	20241030	112300	28574195	4115	4115	4115	4115	0
552	20241030	112200	28574195	4115	4115	4115	4115	0
553	20241030	112100	28574195	4115	4115	4115	4115	0
554	20241030	112000	28574195	4115	4115	4115	4115	0
555	20241030	111900	28574195	4115	4115	4115	4115	0
556	20241030	111800	28574195	4115	4115	4115	4115	0
557	20241030	111700	28574195	4115	4115	4115	4115	0
558	20241030	111600	28574195	4115	4115	4115	4115	0
559	20241030	111500	28574195	4115	4115	4115	4115	0
560	20241030	111400	28574195	4115	4115	4115	4115	1
561	20241030	111300	28570080	4110	4110	4110	4110	0
562	20241030	111200	28570080	4110	4110	4110	4110	0
563	20241030	111100	28570080	4110	4110	4110	4110	0
564	20241030	111000	28570080	4110	4110	4110	4110	46
565	20241030	110900	28381020	4115	4115	4115	4115	0
566	20241030	110800	28381020	4115	4115	4115	4115	0
567	20241030	110700	28381020	4115	4115	4115	4115	0
568	20241030	110600	28381020	4115	4115	4115	4115	0
569	20241030	110500	28381020	4115	4115	4115	4115	0
570	20241030	110400	28381020	4115	4115	4115	4115	0
571	20241030	110300	28381020	4115	4115	4115	4115	0
572	20241030	110200	28381020	4115	4115	4115	4115	0
573	20241030	110100	28381020	4115	4115	4115	4115	0
574	20241030	110000	28381020	4115	4115	4115	4115	0
575	20241030	105900	28381020	4115	4115	4115	4115	0
576	20241030	105800	28381020	4115	4115	4115	4115	0
577	20241030	105700	28381020	4115	4115	4115	4115	0
578	20241030	105600	28381020	4115	4115	4115	4115	1
579	20241030	105500	28376905	4095	4095	4095	4095	0
580	20241030	105400	28376905	4095	4095	4095	4095	385
581	20241030	105300	26800330	4115	4115	4115	4115	0
582	20241030	105200	26800330	4115	4115	4115	4115	0
583	20241030	105100	26800330	4115	4115	4115	4115	0
584	20241030	105000	26800330	4115	4115	4115	4115	0
585	20241030	104900	26800330	4115	4115	4115	4115	0
586	20241030	104800	26800330	4115	4115	4115	4115	0
587	20241030	104700	26800330	4115	4115	4115	4115	0
588	20241030	104600	26800330	4115	4115	4115	4115	0
589	20241030	104500	26800330	4115	4115	4115	4115	0
590	20241030	104400	26800330	4115	4115	4115	4115	0
591	20241030	104300	26800330	4115	4115	4115	4115	0
592	20241030	104200	26800330	4115	4115	4115	4115	0
593	20241030	104100	26800330	4115	4110	4115	4110	501
594	20241030	104000	24741215	4110	4110	4110	4110	0
595	20241030	103900	24741215	4110	4110	4110	4110	1
596	20241030	103800	24737105	4100	4100	4100	4100	0
597	20241030	103700	24737105	4100	4100	4100	4100	400
598	20241030	103600	23097105	4115	4115	4115	4115	0
599	20241030	103500	23097105	4115	4115	4115	4115	0
600	20241030	103400	23097105	4115	4115	4115	4115	0
601	20241030	103300	23097105	4115	4115	4115	4115	0
602	20241030	103200	23097105	4115	4115	4115	4115	0
603	20241030	103100	23097105	4115	4115	4115	4115	0
604	20241030	103000	23097105	4115	4100	4115	4100	78
605	20241030	102900	22777290	4110	4110	4110	4110	0
606	20241030	102800	22777290	4110	4110	4110	4110	0
607	20241030	102700	22777290	4110	4110	4110	4110	0
608	20241030	102600	22777290	4110	4110	4110	4110	0
609	20241030	102500	22777290	4110	4110	4110	4110	0
610	20241030	102400	22777290	4110	4110	4110	4110	0
611	20241030	102300	22777290	4110	4110	4110	4110	0
612	20241030	102200	22777290	4110	4110	4110	4110	0
613	20241030	102100	22777290	4110	4110	4110	4110	0
614	20241030	102000	22777290	4110	4110	4110	4110	0
615	20241030	101900	22777290	4110	4110	4110	4110	0
616	20241030	101800	22777290	4110	4110	4110	4110	0
617	20241030	101700	22777290	4110	4110	4110	4110	0
618	20241030	101600	22777290	4110	4090	4110	4080	941
619	20241030	101500	18933115	4115	4115	4115	4115	0
620	20241030	101400	18933115	4115	4115	4115	4115	0
621	20241030	101300	18933115	4115	4115	4115	4115	0
622	20241030	101200	18933115	4115	4115	4115	4115	0
623	20241030	101100	18933115	4115	4115	4115	4115	0
624	20241030	101000	18933115	4115	4115	4115	4115	0
625	20241030	100900	18933115	4115	4090	4115	4090	85
626	20241030	100800	18585100	4090	4090	4090	4090	1
627	20241030	100700	18581010	4115	4090	4115	4090	132
628	20241030	100600	18039080	4120	4120	4120	4120	0
629	20241030	100500	18039080	4120	4120	4120	4120	0
630	20241030	100400	18039080	4120	4110	4120	4110	94
631	20241030	100300	17652495	4110	4110	4110	4110	1
632	20241030	100200	17648385	4110	4110	4110	4110	0
633	20241030	100100	17648385	4110	4110	4110	4110	0
634	20241030	100000	17648385	4110	4095	4110	4090	401
635	20241030	095900	16008120	4110	4110	4110	4110	0
636	20241030	095800	16008120	4110	4110	4110	4110	0
637	20241030	095700	16008120	4110	4110	4110	4110	0
638	20241030	095600	16008120	4110	4110	4110	4110	0
639	20241030	095500	16008120	4110	4110	4110	4110	0
640	20241030	095400	16008120	4110	4110	4110	4110	1
641	20241030	095300	16004010	4095	4095	4095	4095	100
642	20241030	095200	15594510	4120	4120	4120	4120	0
643	20241030	095100	15594510	4120	4120	4120	4120	0
644	20241030	095000	15594510	4120	4120	4120	4120	0
645	20241030	094900	15594510	4120	4120	4120	4120	1
646	20241030	094800	15590390	4100	4100	4100	4100	168
647	20241030	094700	14901590	4120	4120	4120	4120	0
648	20241030	094600	14901590	4120	4120	4120	4120	0
649	20241030	094500	14901590	4120	4120	4120	4120	0
650	20241030	094400	14901590	4120	4120	4120	4120	10
651	20241030	094300	14860390	4120	4120	4120	4120	0
652	20241030	094200	14860390	4120	4120	4120	4120	3
653	20241030	094100	14848030	4120	4120	4120	4120	0
654	20241030	094000	14848030	4120	4120	4120	4120	0
655	20241030	093900	14848030	4120	4120	4120	4120	0
656	20241030	093800	14848030	4120	4120	4120	4120	3
657	20241030	093700	14835670	4125	4125	4125	4125	2
658	20241030	093600	14827420	4125	4125	4125	4125	0
659	20241030	093500	14827420	4125	4125	4125	4125	1
660	20241030	093400	14823295	4125	4125	4125	4125	0
661	20241030	093300	14823295	4125	4125	4125	4125	186
662	20241030	093200	14056045	4125	4125	4125	4125	0
663	20241030	093100	14056045	4125	4125	4125	4125	0
664	20241030	093000	14056045	4125	4125	4125	4125	0
665	20241030	092900	14056045	4125	4125	4125	4125	0
666	20241030	092800	14056045	4125	4095	4125	4095	2
667	20241030	092700	14047825	4125	4125	4125	4125	0
668	20241030	092600	14047825	4125	4125	4125	4125	0
669	20241030	092500	14047825	4125	4125	4125	4125	0
670	20241030	092400	14047825	4125	4125	4125	4125	0
671	20241030	092300	14047825	4125	4125	4125	4125	1
672	20241030	092200	14043700	4095	4120	4130	4095	3065
673	20241030	092100	1402615	4125	4125	4125	4125	0
674	20241030	092000	1402615	4125	4125	4125	4125	0
675	20241030	091900	1402615	4125	4095	4125	4095	77
676	20241030	091800	1087270	4130	4130	4130	4130	0
677	20241030	091700	1087270	4130	4110	4130	4110	119
678	20241030	091600	598160	4110	4110	4110	4110	0
679	20241030	091500	598160	4110	4110	4110	4110	0
680	20241030	091400	598160	4110	4110	4110	4110	0
681	20241030	091300	598160	4110	4110	4110	4110	0
682	20241030	091200	598160	4110	4110	4110	4110	0
683	20241030	091100	598160	4110	4110	4110	4110	0
684	20241030	091000	598160	4110	4110	4110	4110	0
685	20241030	090900	598160	4110	4110	4110	4110	0
686	20241030	090800	598160	4110	4110	4110	4110	0
687	20241030	090700	598160	4110	4110	4110	4110	0
688	20241030	090600	598160	4110	4110	4110	4110	3
689	20241030	090500	585830	4095	4095	4095	4095	0
690	20241030	090400	585830	4095	4095	4095	4095	0
691	20241030	090300	585830	4095	4100	4100	4095	116
692	20241030	090200	110600	4130	4130	4130	4130	0
693	20241030	090100	110600	4130	4130	4130	4130	0
694	20241030	090000	110600	4130	4095	4130	4095	27