KissMeData/003010/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183900	1213329735	5030	5030	5030	5030	4777
3	20241030	183800	1213329735	5030	5030	5030	5030	0
4	20241030	183700	1213329735	5030	5030	5030	5030	0
5	20241030	183600	1213329735	5030	5030	5030	5030	0
6	20241030	183500	1213329735	5030	5030	5030	5030	0
7	20241030	183400	1213329735	5030	5030	5030	5030	0
8	20241030	183300	1213329735	5030	5030	5030	5030	0
9	20241030	183200	1213329735	5030	5030	5030	5030	0
10	20241030	183100	1213329735	5030	5030	5030	5030	0
11	20241030	183000	1213329735	5030	5030	5030	5030	0
12	20241030	182900	1213329735	5030	5030	5030	5030	0
13	20241030	182800	1213329735	5030	5030	5030	5030	0
14	20241030	182700	1213329735	5030	5030	5030	5030	0
15	20241030	182600	1213329735	5030	5030	5030	5030	0
16	20241030	182500	1213329735	5030	5030	5030	5030	0
17	20241030	182400	1213329735	5030	5030	5030	5030	0
18	20241030	182300	1213329735	5030	5030	5030	5030	0
19	20241030	182200	1213329735	5030	5030	5030	5030	0
20	20241030	182100	1213329735	5030	5030	5030	5030	0
21	20241030	182000	1213329735	5030	5030	5030	5030	0
22	20241030	181900	1213329735	5030	5030	5030	5030	0
23	20241030	181800	1213329735	5030	5030	5030	5030	0
24	20241030	181700	1213329735	5030	5030	5030	5030	0
25	20241030	181600	1213329735	5030	5030	5030	5030	0
26	20241030	181500	1213329735	5030	5030	5030	5030	0
27	20241030	181400	1213329735	5030	5030	5030	5030	0
28	20241030	181300	1213329735	5030	5030	5030	5030	0
29	20241030	181200	1213329735	5030	5030	5030	5030	0
30	20241030	181100	1213329735	5030	5030	5030	5030	0
31	20241030	181000	1213329735	5030	5030	5030	5030	0
32	20241030	180900	1213329735	5030	5030	5030	5030	4777
33	20241030	180800	1213329735	5030	5030	5030	5030	0
34	20241030	180700	1213329735	5030	5030	5030	5030	0
35	20241030	180600	1213329735	5030	5030	5030	5030	0
36	20241030	180500	1213329735	5030	5030	5030	5030	0
37	20241030	180400	1213329735	5030	5030	5030	5030	0
38	20241030	180300	1213329735	5030	5030	5030	5030	0
39	20241030	180200	1213329735	5030	5030	5030	5030	0
40	20241030	180100	1213329735	5030	5030	5030	5030	0
41	20241030	180000	1213329735	5030	5030	5030	5030	0
42	20241030	175900	1213329735	5030	5030	5030	5030	0
43	20241030	175800	1213329735	5030	5030	5030	5030	0
44	20241030	175700	1213329735	5030	5030	5030	5030	0
45	20241030	175600	1213329735	5030	5030	5030	5030	0
46	20241030	175500	1213329735	5030	5030	5030	5030	0
47	20241030	175400	1213329735	5030	5030	5030	5030	0
48	20241030	175300	1213329735	5030	5030	5030	5030	0
49	20241030	175200	1213329735	5030	5030	5030	5030	0
50	20241030	175100	1213329735	5030	5030	5030	5030	0
51	20241030	175000	1213329735	5030	5030	5030	5030	0
52	20241030	174900	1213329735	5030	5030	5030	5030	0
53	20241030	174800	1213329735	5030	5030	5030	5030	0
54	20241030	174700	1213329735	5030	5030	5030	5030	0
55	20241030	174600	1213329735	5030	5030	5030	5030	0
56	20241030	174500	1213329735	5030	5030	5030	5030	0
57	20241030	174400	1213329735	5030	5030	5030	5030	0
58	20241030	174300	1213329735	5030	5030	5030	5030	0
59	20241030	174200	1213329735	5030	5030	5030	5030	0
60	20241030	174100	1213329735	5030	5030	5030	5030	0
61	20241030	174000	1213329735	5030	5030	5030	5030	0
62	20241030	173900	1213329735	5030	5030	5030	5030	4777
63	20241030	173800	1213329735	5030	5030	5030	5030	0
64	20241030	173700	1213329735	5030	5030	5030	5030	0
65	20241030	173600	1213329735	5030	5030	5030	5030	0
66	20241030	173500	1213329735	5030	5030	5030	5030	0
67	20241030	173400	1213329735	5030	5030	5030	5030	0
68	20241030	173300	1213329735	5030	5030	5030	5030	0
69	20241030	173200	1213329735	5030	5030	5030	5030	0
70	20241030	173100	1213329735	5030	5030	5030	5030	0
71	20241030	173000	1213329735	5030	5030	5030	5030	0
72	20241030	172900	1213329735	5030	5030	5030	5030	0
73	20241030	172800	1213329735	5030	5030	5030	5030	0
74	20241030	172700	1213329735	5030	5030	5030	5030	0
75	20241030	172600	1213329735	5030	5030	5030	5030	0
76	20241030	172500	1213329735	5030	5030	5030	5030	0
77	20241030	172400	1213329735	5030	5030	5030	5030	0
78	20241030	172300	1213329735	5030	5030	5030	5030	0
79	20241030	172200	1213329735	5030	5030	5030	5030	0
80	20241030	172100	1213329735	5030	5030	5030	5030	0
81	20241030	172000	1213329735	5030	5030	5030	5030	0
82	20241030	171900	1213329735	5030	5030	5030	5030	0
83	20241030	171800	1213329735	5030	5030	5030	5030	0
84	20241030	171700	1213329735	5030	5030	5030	5030	0
85	20241030	171600	1213329735	5030	5030	5030	5030	0
86	20241030	171500	1213329735	5030	5030	5030	5030	0
87	20241030	171400	1213329735	5030	5030	5030	5030	0
88	20241030	171300	1213329735	5030	5030	5030	5030	0
89	20241030	171200	1213329735	5030	5030	5030	5030	0
90	20241030	171100	1213329735	5030	5030	5030	5030	0
91	20241030	171000	1213329735	5030	5030	5030	5030	0
92	20241030	170900	1213329735	5030	5030	5030	5030	4777
93	20241030	170800	1213329735	5030	5030	5030	5030	0
94	20241030	170700	1213329735	5030	5030	5030	5030	0
95	20241030	170600	1213329735	5030	5030	5030	5030	0
96	20241030	170500	1213329735	5030	5030	5030	5030	0
97	20241030	170400	1213329735	5030	5030	5030	5030	0
98	20241030	170300	1213329735	5030	5030	5030	5030	0
99	20241030	170200	1213329735	5030	5030	5030	5030	0
100	20241030	170100	1213329735	5030	5030	5030	5030	0
101	20241030	170000	1213329735	5030	5030	5030	5030	0
102	20241030	165900	1213329735	5030	5030	5030	5030	0
103	20241030	165800	1213329735	5030	5030	5030	5030	0
104	20241030	165700	1213329735	5030	5030	5030	5030	0
105	20241030	165600	1213329735	5030	5030	5030	5030	0
106	20241030	165500	1213329735	5030	5030	5030	5030	0
107	20241030	165400	1213329735	5030	5030	5030	5030	0
108	20241030	165300	1213329735	5030	5030	5030	5030	0
109	20241030	165200	1213329735	5030	5030	5030	5030	0
110	20241030	165100	1213329735	5030	5030	5030	5030	0
111	20241030	165000	1213329735	5030	5030	5030	5030	0
112	20241030	164900	1213329735	5030	5030	5030	5030	0
113	20241030	164800	1213329735	5030	5030	5030	5030	0
114	20241030	164700	1213329735	5030	5030	5030	5030	0
115	20241030	164600	1213329735	5030	5030	5030	5030	0
116	20241030	164500	1213329735	5030	5030	5030	5030	0
117	20241030	164400	1213329735	5030	5030	5030	5030	0
118	20241030	164300	1213329735	5030	5030	5030	5030	0
119	20241030	164200	1213329735	5030	5030	5030	5030	0
120	20241030	164100	1213329735	5030	5030	5030	5030	0
121	20241030	164000	1213329735	5030	5030	5030	5030	0
122	20241030	163900	1213329735	5030	5030	5030	5030	4777
123	20241030	163800	1213329735	5030	5030	5030	5030	0
124	20241030	163700	1213329735	5030	5030	5030	5030	0
125	20241030	163600	1213329735	5030	5030	5030	5030	0
126	20241030	163500	1213329735	5030	5030	5030	5030	0
127	20241030	163400	1213329735	5030	5030	5030	5030	0
128	20241030	163300	1213329735	5030	5030	5030	5030	0
129	20241030	163200	1213329735	5030	5030	5030	5030	0
130	20241030	163100	1213329735	5030	5030	5030	5030	0
131	20241030	163000	1213329735	5030	5030	5030	5030	0
132	20241030	162900	1213329735	5030	5030	5030	5030	0
133	20241030	162800	1213329735	5030	5030	5030	5030	0
134	20241030	162700	1213329735	5030	5030	5030	5030	0
135	20241030	162600	1213329735	5030	5030	5030	5030	0
136	20241030	162500	1213329735	5030	5030	5030	5030	0
137	20241030	162400	1213329735	5030	5030	5030	5030	0
138	20241030	162300	1213329735	5030	5030	5030	5030	0
139	20241030	162200	1213329735	5030	5030	5030	5030	0
140	20241030	162100	1213329735	5030	5030	5030	5030	0
141	20241030	162000	1213329735	5030	5030	5030	5030	0
142	20241030	161900	1213329735	5030	5030	5030	5030	0
143	20241030	161800	1213329735	5030	5030	5030	5030	0
144	20241030	161700	1213329735	5030	5030	5030	5030	0
145	20241030	161600	1213329735	5030	5030	5030	5030	0
146	20241030	161500	1213329735	5030	5030	5030	5030	0
147	20241030	161400	1213329735	5030	5030	5030	5030	0
148	20241030	161300	1213329735	5030	5030	5030	5030	0
149	20241030	161200	1213329735	5030	5030	5030	5030	0
150	20241030	161100	1213329735	5030	5030	5030	5030	0
151	20241030	161000	1213329735	5030	5030	5030	5030	0
152	20241030	160900	1213329735	5030	5030	5030	5030	4777
153	20241030	160800	1213329735	5030	5030	5030	5030	0
154	20241030	160700	1213329735	5030	5030	5030	5030	0
155	20241030	160600	1213329735	5030	5030	5030	5030	0
156	20241030	160500	1213329735	5030	5030	5030	5030	0
157	20241030	160400	1213329735	5030	5030	5030	5030	0
158	20241030	160300	1213329735	5030	5030	5030	5030	0
159	20241030	160200	1213329735	5030	5030	5030	5030	0
160	20241030	160100	1213329735	5030	5030	5030	5030	0
161	20241030	160000	1213329735	5030	5030	5030	5030	0
162	20241030	155900	1213329735	5030	5030	5030	5030	0
163	20241030	155800	1213329735	5030	5030	5030	5030	0
164	20241030	155700	1213329735	5030	5030	5030	5030	0
165	20241030	155600	1213329735	5030	5030	5030	5030	0
166	20241030	155500	1213329735	5030	5030	5030	5030	0
167	20241030	155400	1213329735	5030	5030	5030	5030	0
168	20241030	155300	1213329735	5030	5030	5030	5030	0
169	20241030	155200	1213329735	5030	5030	5030	5030	0
170	20241030	155100	1213329735	5030	5030	5030	5030	0
171	20241030	155000	1213329735	5030	5030	5030	5030	0
172	20241030	154900	1213329735	5030	5030	5030	5030	0
173	20241030	154800	1213329735	5030	5030	5030	5030	0
174	20241030	154700	1213329735	5030	5030	5030	5030	0
175	20241030	154600	1213329735	5030	5030	5030	5030	0
176	20241030	154500	1213329735	5030	5030	5030	5030	0
177	20241030	154400	1213329735	5030	5030	5030	5030	0
178	20241030	154300	1213329735	5030	5030	5030	5030	0
179	20241030	154200	1213329735	5030	5030	5030	5030	0
180	20241030	154100	1213329735	5030	5030	5030	5030	0
181	20241030	154000	1213329735	5030	5030	5030	5030	0
182	20241030	153900	1213329735	5030	5030	5030	5030	4777
183	20241030	153800	1213329735	5030	5030	5030	5030	0
184	20241030	153700	1213329735	5030	5030	5030	5030	0
185	20241030	153600	1213329735	5030	5030	5030	5030	0
186	20241030	153500	1213329735	5030	5030	5030	5030	0
187	20241030	153400	1213329735	5030	5030	5030	5030	0
188	20241030	153300	1213329735	5030	5030	5030	5030	0
189	20241030	153200	1213329735	5030	5030	5030	5030	0
190	20241030	153100	1213329735	5030	5030	5030	5030	0
191	20241030	153000	1213329735	5030	5030	5030	5030	4777
192	20241030	152900	1189301425	5050	5050	5050	5050	0
193	20241030	152800	1189301425	5050	5050	5050	5050	0
194	20241030	152700	1189301425	5050	5050	5050	5050	0
195	20241030	152600	1189301425	5050	5050	5050	5050	0
196	20241030	152500	1189301425	5050	5050	5050	5050	0
197	20241030	152400	1189301425	5050	5050	5050	5050	0
198	20241030	152300	1189301425	5050	5050	5050	5050	0
199	20241030	152200	1189301425	5050	5050	5050	5050	0
200	20241030	152100	1189301425	5050	5050	5050	5050	0
201	20241030	152000	1189301425	5050	5050	5050	5050	0
202	20241030	151900	1189301425	5050	5050	5050	5050	3
203	20241030	151800	1189286275	5040	5050	5050	5040	56
204	20241030	151700	1189004025	5050	5040	5050	5040	266
205	20241030	151600	1187663235	5050	5050	5050	5050	49
206	20241030	151500	1187415785	5050	5050	5050	5050	275
207	20241030	151400	1186027035	5060	5060	5060	5060	42
208	20241030	151300	1185814515	5060	5050	5060	5050	134
209	20241030	151200	1185137475	5050	5050	5050	5050	289
210	20241030	151100	1183678025	5050	5050	5050	5050	10
211	20241030	151000	1183627525	5050	5050	5050	5050	5
212	20241030	150900	1183602275	5070	5070	5070	5070	100
213	20241030	150800	1183095275	5070	5070	5070	5070	1
214	20241030	150700	1183090205	5040	5040	5050	5040	2287
215	20241030	150600	1171559725	5050	5050	5050	5050	0
216	20241030	150500	1171559725	5050	5050	5070	5050	162
217	20241030	150400	1170741605	5070	5050	5070	5050	7
218	20241030	150300	1170706225	5050	5050	5050	5050	19
219	20241030	150200	1170610275	5050	5040	5050	5040	35
220	20241030	150100	1170433675	5040	5050	5050	5040	2
221	20241030	150000	1170423585	5070	5070	5070	5070	10
222	20241030	145900	1170372885	5070	5070	5070	5070	0
223	20241030	145800	1170372885	5070	5050	5070	5050	96
224	20241030	145700	1169887705	5040	5040	5040	5040	38
225	20241030	145600	1169696185	5050	5050	5050	5050	89
226	20241030	145500	1169246735	5040	5050	5050	5040	264
227	20241030	145400	1167915625	5040	5040	5040	5040	0
228	20241030	145300	1167915625	5040	5060	5060	5040	306
229	20241030	145200	1166370195	5050	5050	5050	5050	1
230	20241030	145100	1166365145	5050	5050	5050	5050	32
231	20241030	145000	1166203545	5050	5060	5060	5050	500
232	20241030	144900	1163678535	5070	5070	5070	5070	0
233	20241030	144800	1163678535	5070	5070	5070	5070	0
234	20241030	144700	1163678535	5070	5070	5070	5070	903
235	20241030	144600	1159100325	5090	5090	5090	5090	1
236	20241030	144500	1159095235	5080	5090	5090	5080	2
237	20241030	144400	1159085065	5090	5090	5090	5090	0
238	20241030	144300	1159085065	5090	5090	5090	5090	1
239	20241030	144200	1159079975	5050	5060	5090	5050	427
240	20241030	144100	1156920995	5090	5070	5090	5050	922
241	20241030	144000	1152256905	5100	5100	5100	5100	0
242	20241030	143900	1152256905	5100	5060	5100	5060	53
243	20241030	143800	1151986685	5110	5110	5110	5060	1052
244	20241030	143700	1146658415	5110	5110	5110	5110	2
245	20241030	143600	1146648195	5110	5100	5110	5100	3
246	20241030	143500	1146632885	5110	5110	5110	5110	0
247	20241030	143400	1146632885	5110	5070	5110	5060	1314
248	20241030	143300	1139982965	5120	5090	5120	5090	1307
249	20241030	143200	1133298925	5100	5100	5100	5090	249
250	20241030	143100	1132029035	5100	5100	5100	5100	0
251	20241030	143000	1132029035	5100	5100	5100	5100	100
252	20241030	142900	1131519035	5100	5100	5100	5100	8
253	20241030	142800	1131478235	5060	5060	5100	5060	140
254	20241030	142700	1130765915	5060	5060	5060	5060	0
255	20241030	142600	1130765915	5060	5070	5070	5060	72
256	20241030	142500	1130401515	5120	5090	5120	5090	211
257	20241030	142400	1129322575	5060	5120	5120	5060	3532
258	20241030	142300	1111399015	5140	5140	5140	5140	1
259	20241030	142200	1111393875	5090	5140	5140	5090	4307
260	20241030	142100	1089450785	5140	5140	5140	5140	400
261	20241030	142000	1087394785	5140	5140	5140	5140	48
262	20241030	141900	1087148065	5150	5150	5150	5150	233
263	20241030	141800	1085948115	5150	5110	5150	5110	128
264	20241030	141700	1085289735	5130	5120	5130	5120	1646
265	20241030	141600	1076855755	5120	5120	5120	5120	90
266	20241030	141500	1076394955	5130	5120	5130	5120	809
267	20241030	141400	1072252555	5130	5130	5130	5130	0
268	20241030	141300	1072252555	5130	5130	5130	5130	208
269	20241030	141200	1071185515	5140	5130	5140	5130	53
270	20241030	141100	1070913395	5110	5130	5130	5090	1637
271	20241030	141000	1062555625	5130	5130	5140	5130	977
272	20241030	140900	1057534125	5150	5140	5150	5140	2
273	20241030	140800	1057523835	5130	5130	5130	5130	1038
274	20241030	140700	1052198895	5150	5160	5160	5150	755
275	20241030	140600	1048310595	5160	5160	5160	5150	580
276	20241030	140500	1045319905	5160	5130	5160	5120	7490
277	20241030	140400	1006890165	5130	5140	5140	5110	1061
278	20241030	140300	1001462705	5150	5170	5180	5140	6225
279	20241030	140200	969336615	5180	5230	5230	5150	7138
280	20241030	140100	932416495	5240	5130	5250	5110	32861
281	20241030	140000	762004305	5120	5110	5120	5110	228
282	20241030	135900	760838225	5130	5110	5130	5110	1995
283	20241030	135800	750632735	5100	5090	5120	5090	1567
284	20241030	135700	742627505	5090	5090	5090	5090	50
285	20241030	135600	742373005	5100	5100	5100	5090	108
286	20241030	135500	741823265	5090	5090	5090	5090	340
287	20241030	135400	740092665	5090	5090	5090	5090	19
288	20241030	135300	739995955	5100	5090	5100	5090	205
289	20241030	135200	738952485	5100	5100	5100	5100	2
290	20241030	135100	738942285	5100	5110	5110	5100	965
291	20241030	135000	734020265	5130	5110	5130	5110	300
292	20241030	134900	732487165	5110	5120	5130	5110	2382
293	20241030	134800	720294925	5120	5130	5140	5120	1078
294	20241030	134700	714766075	5130	5130	5130	5130	1
295	20241030	134600	714760945	5130	5130	5130	5130	1
296	20241030	134500	714755815	5140	5140	5140	5130	544
297	20241030	134400	711960915	5140	5140	5140	5140	10
298	20241030	134300	711909515	5140	5140	5140	5140	1
299	20241030	134200	711904375	5130	5140	5140	5130	49
300	20241030	134100	711652915	5140	5160	5160	5140	970
301	20241030	134000	706666975	5160	5160	5160	5150	1545
302	20241030	133900	698697775	5150	5140	5150	5140	1793
303	20241030	133800	689464875	5140	5140	5140	5140	510
304	20241030	133700	686843475	5130	5130	5130	5130	104
305	20241030	133600	686309955	5150	5110	5150	5110	8278
306	20241030	133500	643749545	5110	5110	5110	5110	0
307	20241030	133400	643749545	5110	5110	5110	5100	749
308	20241030	133300	639923185	5110	5120	5120	5110	925
309	20241030	133200	635195045	5120	5120	5130	5120	969
310	20241030	133100	630233735	5120	5130	5130	5120	739
311	20241030	133000	626446015	5130	5130	5130	5120	1488
312	20241030	132900	618822575	5130	5120	5130	5120	586
313	20241030	132800	615820315	5130	5120	5130	5120	739
314	20241030	132700	612029325	5130	5130	5140	5130	1136
315	20241030	132600	606198285	5140	5120	5140	5110	946
316	20241030	132500	601354065	5120	5120	5120	5120	151
317	20241030	132400	600580945	5130	5120	5130	5120	1629
318	20241030	132300	592227785	5120	5100	5120	5100	2233
319	20241030	132200	580817675	5110	5110	5110	5110	0
320	20241030	132100	580817675	5110	5110	5110	5110	321
321	20241030	132000	579177365	5100	5090	5100	5090	504
322	20241030	131900	576611065	5090	5090	5090	5090	0
323	20241030	131800	576611065	5090	5090	5090	5090	0
324	20241030	131700	576611065	5090	5090	5090	5090	0
325	20241030	131600	576611065	5090	5090	5090	5090	90
326	20241030	131500	576152965	5090	5090	5090	5090	0
327	20241030	131400	576152965	5090	5090	5090	5090	71
328	20241030	131300	575791575	5090	5080	5090	5080	32
329	20241030	131200	575628715	5090	5090	5090	5090	8
330	20241030	131100	575587995	5090	5100	5100	5080	3773
331	20241030	131000	556385575	5100	5100	5100	5100	1
332	20241030	130900	556380475	5090	5090	5090	5090	150
333	20241030	130800	555616975	5090	5090	5090	5090	20
334	20241030	130700	555515175	5110	5090	5110	5090	130
335	20241030	130600	554853295	5090	5100	5110	5090	125
336	20241030	130500	554215885	5100	5100	5100	5100	37
337	20241030	130400	554027185	5100	5100	5100	5100	0
338	20241030	130300	554027185	5100	5110	5110	5100	525
339	20241030	130200	551349585	5110	5130	5130	5110	419
340	20241030	130100	549207235	5130	5130	5130	5130	26
341	20241030	130000	549073855	5130	5120	5130	5120	107
342	20241030	125900	548526005	5140	5150	5150	5140	417
343	20241030	125800	546382615	5130	5130	5150	5120	2095
344	20241030	125700	535616555	5130	5110	5130	5110	6391
345	20241030	125600	502900955	5100	5090	5100	5090	294
346	20241030	125500	501401565	5100	5100	5100	5100	30
347	20241030	125400	501248565	5090	5100	5100	5090	1273
348	20241030	125300	494759495	5100	5100	5100	5100	100
349	20241030	125200	494249495	5090	5090	5090	5090	20
350	20241030	125100	494147695	5100	5100	5100	5100	1
351	20241030	125000	494142595	5090	5090	5090	5090	0
352	20241030	124900	494142595	5090	5080	5090	5080	307
353	20241030	124800	492580055	5080	5080	5080	5080	360
354	20241030	124700	490751255	5080	5080	5080	5080	10
355	20241030	124600	490700455	5080	5080	5080	5080	100
356	20241030	124500	490192455	5080	5080	5080	5080	0
357	20241030	124400	490192455	5080	5080	5080	5080	0
358	20241030	124300	490192455	5080	5090	5090	5080	353
359	20241030	124200	488397995	5100	5100	5100	5100	0
360	20241030	124100	488397995	5100	5100	5100	5100	0
361	20241030	124000	488397995	5100	5100	5100	5100	0
362	20241030	123900	488397995	5100	5090	5100	5090	994
363	20241030	123800	483331885	5100	5090	5100	5090	27
364	20241030	123700	483194385	5100	5100	5100	5100	232
365	20241030	123600	482011185	5100	5100	5100	5100	132
366	20241030	123500	481337985	5100	5100	5100	5100	0
367	20241030	123400	481337985	5100	5100	5100	5100	250
368	20241030	123300	480062985	5090	5090	5090	5090	0
369	20241030	123200	480062985	5090	5090	5090	5090	720
370	20241030	123100	476398185	5090	5090	5090	5090	200
371	20241030	123000	475380185	5080	5080	5080	5080	0
372	20241030	122900	475380185	5080	5080	5080	5080	200
373	20241030	122800	474364185	5090	5110	5110	5090	860
374	20241030	122700	469975075	5110	5110	5110	5110	1200
375	20241030	122600	463843075	5110	5100	5110	5100	298
376	20241030	122500	462322405	5100	5100	5100	5100	1
377	20241030	122400	462317305	5100	5100	5100	5100	28
378	20241030	122300	462174505	5090	5090	5090	5090	300
379	20241030	122200	460647505	5080	5100	5100	5080	83
380	20241030	122100	460224265	5070	5100	5100	5070	1748
381	20241030	122000	451310035	5100	5070	5100	5070	200
382	20241030	121900	450293035	5090	5090	5090	5090	368
383	20241030	121800	448419915	5090	5080	5090	5080	633
384	20241030	121700	445199945	5080	5080	5080	5080	2
385	20241030	121600	445189785	5090	5090	5090	5090	0
386	20241030	121500	445189785	5090	5090	5090	5090	0
387	20241030	121400	445189785	5090	5090	5090	5090	39
388	20241030	121300	444991275	5090	5090	5090	5090	0
389	20241030	121200	444991275	5090	5090	5090	5090	419
390	20241030	121100	442858565	5090	5090	5090	5090	388
391	20241030	121000	440883645	5080	5080	5080	5080	50
392	20241030	120900	440629645	5080	5100	5100	5080	944
393	20241030	120800	435834075	5080	5090	5100	5080	909
394	20241030	120700	431199975	5090	5090	5090	5080	606
395	20241030	120600	428120435	5090	5080	5090	5080	750
396	20241030	120500	424304935	5080	5070	5080	5070	391
397	20241030	120400	422322515	5080	5070	5080	5070	1800
398	20241030	120300	413186515	5080	5080	5080	5080	0
399	20241030	120200	413186515	5080	5070	5080	5070	600
400	20241030	120100	410141685	5060	5060	5060	5060	30
401	20241030	120000	409989885	5060	5060	5060	5060	100
402	20241030	115900	409483885	5070	5070	5070	5070	1
403	20241030	115800	409478815	5070	5070	5070	5070	0
404	20241030	115700	409478815	5070	5070	5070	5070	70
405	20241030	115600	409123915	5070	5070	5070	5070	20
406	20241030	115500	409022515	5070	5050	5070	5050	81
407	20241030	115400	408612025	5060	5060	5060	5060	224
408	20241030	115300	407478585	5050	5050	5050	5050	163
409	20241030	115200	406655435	5050	5050	5050	5050	0
410	20241030	115100	406655435	5050	5040	5050	5040	2310
411	20241030	115000	395012595	5040	5040	5040	5040	920
412	20241030	114900	390375795	5050	5050	5050	5050	146
413	20241030	114800	389638495	5050	5050	5050	5050	0
414	20241030	114700	389638495	5050	5050	5050	5050	0
415	20241030	114600	389638495	5050	5050	5050	5050	0
416	20241030	114500	389638495	5050	5050	5050	5050	11
417	20241030	114400	389582945	5050	5050	5050	5050	434
418	20241030	114300	387391245	5060	5060	5060	5060	200
419	20241030	114200	386379245	5060	5060	5060	5060	122
420	20241030	114100	385761925	5060	5060	5060	5060	102
421	20241030	114000	385245805	5070	5070	5070	5070	20
422	20241030	113900	385144405	5070	5070	5070	5070	2
423	20241030	113800	385134265	5070	5070	5070	5070	0
424	20241030	113700	385134265	5070	5060	5070	5060	201
425	20241030	113600	384117195	5050	5050	5050	5050	410
426	20241030	113500	382046695	5050	5050	5050	5050	7
427	20241030	113400	382011345	5050	5050	5050	5050	1
428	20241030	113300	382006295	5040	5040	5040	5040	50
429	20241030	113200	381754295	5050	5050	5050	5050	1
430	20241030	113100	381749245	5060	5060	5060	5060	0
431	20241030	113000	381749245	5060	5060	5060	5060	0
432	20241030	112900	381749245	5060	5060	5070	5060	600
433	20241030	112800	378712965	5060	5060	5060	5060	11
434	20241030	112700	378657305	5060	5060	5060	5060	8
435	20241030	112600	378616825	5030	5030	5030	5030	0
436	20241030	112500	378616825	5030	5060	5060	5030	500
437	20241030	112400	376098825	5060	5060	5060	5060	20
438	20241030	112300	375997625	5060	5050	5060	5040	1065
439	20241030	112200	370625945	5050	5070	5070	5050	292
440	20241030	112100	369148045	5070	5070	5070	5070	345
441	20241030	112000	367398895	5070	5060	5070	5060	341
442	20241030	111900	365671025	5060	5060	5060	5060	199
443	20241030	111800	364664085	5070	5070	5070	5070	45
444	20241030	111700	364435935	5070	5070	5070	5070	124
445	20241030	111600	363807255	5070	5070	5070	5070	0
446	20241030	111500	363807255	5070	5070	5070	5070	229
447	20241030	111400	362646225	5050	5050	5050	5040	4469
448	20241030	111300	340098215	5050	5050	5050	5050	20
449	20241030	111200	339997215	5070	5060	5070	5060	576
450	20241030	111100	337081895	5070	5070	5080	5070	425
451	20241030	111000	334924145	5070	5050	5070	5050	230
452	20241030	110900	333762045	5040	5050	5100	5040	2039
453	20241030	110800	323428345	5050	5080	5080	5050	1840
454	20241030	110700	314124485	5070	5100	5100	5070	1742
455	20241030	110600	305268975	5090	5110	5110	5090	1323
456	20241030	110500	298512835	5120	5090	5120	5090	4097
457	20241030	110400	277581545	5090	5090	5100	5080	1615
458	20241030	110300	269369695	5100	5100	5100	5090	1509
459	20241030	110200	261675795	5090	5100	5110	5090	535
460	20241030	110100	258946755	5090	5080	5100	5080	2197
461	20241030	110000	247757225	5080	5050	5080	5050	659
462	20241030	105900	244412505	5080	5080	5090	5080	1500
463	20241030	105800	236779935	5090	5080	5110	5050	14489
464	20241030	105700	163375595	5070	5090	5090	5070	946
465	20241030	105600	158571455	5040	5040	5090	5040	5228
466	20241030	105500	132082585	5050	5030	5050	5030	1315
467	20241030	105400	125458475	5040	4995	5040	4995	4628
468	20241030	105300	102246055	4995	4995	4995	4995	10
469	20241030	105200	102196105	4995	4995	4995	4995	0
470	20241030	105100	102196105	4995	4995	4995	4995	16
471	20241030	105000	102116185	4990	4990	4990	4990	0
472	20241030	104900	102116185	4990	4990	4990	4990	0
473	20241030	104800	102116185	4990	4990	4990	4990	86
474	20241030	104700	101687045	4995	4995	4995	4995	0
475	20241030	104600	101687045	4995	4995	4995	4995	0
476	20241030	104500	101687045	4995	4995	4995	4995	0
477	20241030	104400	101687045	4995	4995	4995	4995	0
478	20241030	104300	101687045	4995	4995	4995	4995	0
479	20241030	104200	101687045	4995	5000	5000	4995	2
480	20241030	104100	101677050	4990	4990	4990	4990	20
481	20241030	104000	101577250	5000	5000	5000	5000	0
482	20241030	103900	101577250	5000	5000	5000	5000	0
483	20241030	103800	101577250	5000	5000	5000	5000	5
484	20241030	103700	101552250	4990	4990	4990	4990	0
485	20241030	103600	101552250	4990	4990	4990	4990	100
486	20241030	103500	101053250	4990	4990	4990	4990	0
487	20241030	103400	101053250	4990	4990	4990	4990	20
488	20241030	103300	100953450	4990	4990	4990	4990	343
489	20241030	103200	99241880	4985	4985	4985	4985	0
490	20241030	103100	99241880	4985	4985	4985	4985	0
491	20241030	103000	99241880	4985	4985	4985	4985	0
492	20241030	102900	99241880	4985	4985	4985	4985	0
493	20241030	102800	99241880	4985	4985	4985	4985	0
494	20241030	102700	99241880	4985	4985	4985	4985	0
495	20241030	102600	99241880	4985	4985	4985	4985	1255
496	20241030	102500	92985705	4990	5010	5010	4990	1849
497	20241030	102400	83746670	5010	5010	5010	5010	1
498	20241030	102300	83741660	5010	5010	5010	5010	4
499	20241030	102200	83721620	5000	5000	5000	5000	20
500	20241030	102100	83621620	5010	5010	5010	5010	0
501	20241030	102000	83621620	5010	5010	5010	5010	0
502	20241030	101900	83621620	5010	5010	5010	5010	0
503	20241030	101800	83621620	5010	5010	5010	5010	751
504	20241030	101700	79859110	5010	5000	5010	5000	120
505	20241030	101600	79259100	5010	5010	5010	5000	356
506	20241030	101500	77477590	5010	5010	5010	5010	0
507	20241030	101400	77477590	5010	5010	5010	5010	17
508	20241030	101300	77392420	5010	5000	5010	5000	100
509	20241030	101200	76892230	5000	5000	5000	5000	1110
510	20241030	101100	71342230	5000	4995	5000	4995	10
511	20241030	101000	71292250	4995	4990	4995	4990	464
512	20241030	100900	68974870	4985	4985	4985	4985	10
513	20241030	100800	68925020	4985	4985	4985	4985	20
514	20241030	100700	68825320	4995	4995	4995	4995	1
515	20241030	100600	68820325	4995	4995	4995	4995	100
516	20241030	100500	68320825	4995	4995	4995	4995	0
517	20241030	100400	68320825	4995	4995	4995	4995	0
518	20241030	100300	68320825	4995	4990	4995	4990	200
519	20241030	100200	67322090	4980	4980	4980	4980	500
520	20241030	100100	64832090	4980	4980	4980	4980	0
521	20241030	100000	64832090	4980	4980	4980	4980	0
522	20241030	095900	64832090	4980	4990	4990	4980	492
523	20241030	095800	62381530	4990	4980	4990	4980	15
524	20241030	095700	62306730	4980	4980	4980	4980	0
525	20241030	095600	62306730	4980	4980	4980	4980	15
526	20241030	095500	62232030	4985	4990	4990	4985	368
527	20241030	095400	60397215	4995	4995	4995	4995	190
528	20241030	095300	59448165	4990	4990	4990	4990	0
529	20241030	095200	59448165	4990	4990	4990	4985	165
530	20241030	095100	58624820	4995	4995	4995	4995	111
531	20241030	095000	58070375	4995	4990	4995	4990	51
532	20241030	094900	57815795	4990	4990	4990	4990	104
533	20241030	094800	57296835	4985	4980	4985	4980	1117
534	20241030	094700	51730460	4970	4970	4970	4970	0
535	20241030	094600	51730460	4970	4965	4970	4965	304
536	20241030	094500	50221020	4965	4955	4965	4955	1014
537	20241030	094400	45190640	4955	4955	4955	4955	163
538	20241030	094300	44382975	4955	4955	4955	4955	0
539	20241030	094200	44382975	4955	4955	4955	4955	18
540	20241030	094100	44293785	4960	4960	4960	4960	20
541	20241030	094000	44194585	4960	4960	4960	4960	1
542	20241030	093900	44189625	4960	4955	4960	4955	16
543	20241030	093800	44110325	4955	4955	4955	4955	0
544	20241030	093700	44110325	4955	4955	4955	4955	0
545	20241030	093600	44110325	4955	4950	4955	4950	126
546	20241030	093500	43486620	4950	4950	4950	4950	100
547	20241030	093400	42991620	4960	4950	4960	4950	372
548	20241030	093300	41148540	4950	4950	4950	4950	0
549	20241030	093200	41148540	4950	4950	4950	4950	0
550	20241030	093100	41148540	4950	4950	4950	4950	100
551	20241030	093000	40653540	4940	4940	4940	4940	240
552	20241030	092900	39467940	4940	4940	4940	4940	0
553	20241030	092800	39467940	4940	4940	4940	4940	86
554	20241030	092700	39043100	4950	4950	4950	4950	0
555	20241030	092600	39043100	4950	4950	4950	4950	60
556	20241030	092500	38746100	4940	4940	4940	4940	0
557	20241030	092400	38746100	4940	4940	4940	4940	0
558	20241030	092300	38746100	4940	4945	4945	4940	3000
559	20241030	092200	23924910	4960	4960	4960	4960	0
560	20241030	092100	23924910	4960	4945	4960	4945	296
561	20241030	092000	22460150	4955	4955	4955	4955	0
562	20241030	091900	22460150	4955	4955	4955	4955	11
563	20241030	091800	22405645	4945	4945	4945	4945	11
564	20241030	091700	22351250	4945	4950	4950	4945	875
565	20241030	091600	18021855	4950	4950	4950	4950	571
566	20241030	091500	15195405	4955	4955	4955	4955	137
567	20241030	091400	14516570	4955	4955	4955	4955	50
568	20241030	091300	14268820	4955	4955	4955	4950	970
569	20241030	091200	9463940	4950	4950	4950	4950	100
570	20241030	091100	8968940	4950	4950	4950	4950	92
571	20241030	091000	8513540	4950	4950	4950	4950	0
572	20241030	090900	8513540	4950	4950	4950	4950	0
573	20241030	090800	8513540	4950	4955	4955	4950	365
574	20241030	090700	6705480	4960	4960	4960	4960	52
575	20241030	090600	6447560	4960	4960	4960	4960	3
576	20241030	090500	6432680	4960	4960	4960	4960	0
577	20241030	090400	6432680	4960	4960	4960	4960	0
578	20241030	090300	6432680	4960	4960	4960	4960	119
579	20241030	090200	5842440	4970	4970	4970	4970	40
580	20241030	090100	5643640	4970	4960	4970	4960	63
581	20241030	090000	5331150	4950	4950	4950	4950	1077