KissMeData/085620/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	200000	149106750	5290	5290	5290	5290	217
3	20241030	195900	149106750	5290	5290	5290	5290	0
4	20241030	195800	149106750	5290	5290	5290	5290	0
5	20241030	195700	149106750	5290	5290	5290	5290	0
6	20241030	195600	149106750	5290	5290	5290	5290	0
7	20241030	195500	149106750	5290	5290	5290	5290	0
8	20241030	195400	149106750	5290	5290	5290	5290	0
9	20241030	195300	149106750	5290	5290	5290	5290	0
10	20241030	195200	149106750	5290	5290	5290	5290	0
11	20241030	195100	149106750	5290	5290	5290	5290	0
12	20241030	195000	149106750	5290	5290	5290	5290	0
13	20241030	194900	149106750	5290	5290	5290	5290	0
14	20241030	194800	149106750	5290	5290	5290	5290	0
15	20241030	194700	149106750	5290	5290	5290	5290	0
16	20241030	194600	149106750	5290	5290	5290	5290	0
17	20241030	194500	149106750	5290	5290	5290	5290	0
18	20241030	194400	149106750	5290	5290	5290	5290	0
19	20241030	194300	149106750	5290	5290	5290	5290	0
20	20241030	194200	149106750	5290	5290	5290	5290	0
21	20241030	194100	149106750	5290	5290	5290	5290	0
22	20241030	194000	149106750	5290	5290	5290	5290	0
23	20241030	193900	149106750	5290	5290	5290	5290	0
24	20241030	193800	149106750	5290	5290	5290	5290	0
25	20241030	193700	149106750	5290	5290	5290	5290	0
26	20241030	193600	149106750	5290	5290	5290	5290	0
27	20241030	193500	149106750	5290	5290	5290	5290	0
28	20241030	193400	149106750	5290	5290	5290	5290	0
29	20241030	193300	149106750	5290	5290	5290	5290	0
30	20241030	193200	149106750	5290	5290	5290	5290	0
31	20241030	193100	149106750	5290	5290	5290	5290	0
32	20241030	193000	149106750	5290	5290	5290	5290	217
33	20241030	192900	149106750	5290	5290	5290	5290	0
34	20241030	192800	149106750	5290	5290	5290	5290	0
35	20241030	192700	149106750	5290	5290	5290	5290	0
36	20241030	192600	149106750	5290	5290	5290	5290	0
37	20241030	192500	149106750	5290	5290	5290	5290	0
38	20241030	192400	149106750	5290	5290	5290	5290	0
39	20241030	192300	149106750	5290	5290	5290	5290	0
40	20241030	192200	149106750	5290	5290	5290	5290	0
41	20241030	192100	149106750	5290	5290	5290	5290	0
42	20241030	192000	149106750	5290	5290	5290	5290	0
43	20241030	191900	149106750	5290	5290	5290	5290	0
44	20241030	191800	149106750	5290	5290	5290	5290	0
45	20241030	191700	149106750	5290	5290	5290	5290	0
46	20241030	191600	149106750	5290	5290	5290	5290	0
47	20241030	191500	149106750	5290	5290	5290	5290	0
48	20241030	191400	149106750	5290	5290	5290	5290	0
49	20241030	191300	149106750	5290	5290	5290	5290	0
50	20241030	191200	149106750	5290	5290	5290	5290	0
51	20241030	191100	149106750	5290	5290	5290	5290	0
52	20241030	191000	149106750	5290	5290	5290	5290	0
53	20241030	190900	149106750	5290	5290	5290	5290	0
54	20241030	190800	149106750	5290	5290	5290	5290	0
55	20241030	190700	149106750	5290	5290	5290	5290	0
56	20241030	190600	149106750	5290	5290	5290	5290	0
57	20241030	190500	149106750	5290	5290	5290	5290	0
58	20241030	190400	149106750	5290	5290	5290	5290	0
59	20241030	190300	149106750	5290	5290	5290	5290	0
60	20241030	190200	149106750	5290	5290	5290	5290	0
61	20241030	190100	149106750	5290	5290	5290	5290	0
62	20241030	190000	149106750	5290	5290	5290	5290	217
63	20241030	185900	149106750	5290	5290	5290	5290	0
64	20241030	185800	149106750	5290	5290	5290	5290	0
65	20241030	185700	149106750	5290	5290	5290	5290	0
66	20241030	185600	149106750	5290	5290	5290	5290	0
67	20241030	185500	149106750	5290	5290	5290	5290	0
68	20241030	185400	149106750	5290	5290	5290	5290	0
69	20241030	185300	149106750	5290	5290	5290	5290	0
70	20241030	185200	149106750	5290	5290	5290	5290	0
71	20241030	185100	149106750	5290	5290	5290	5290	0
72	20241030	185000	149106750	5290	5290	5290	5290	0
73	20241030	184900	149106750	5290	5290	5290	5290	0
74	20241030	184800	149106750	5290	5290	5290	5290	0
75	20241030	184700	149106750	5290	5290	5290	5290	0
76	20241030	184600	149106750	5290	5290	5290	5290	0
77	20241030	184500	149106750	5290	5290	5290	5290	0
78	20241030	184400	149106750	5290	5290	5290	5290	0
79	20241030	184300	149106750	5290	5290	5290	5290	0
80	20241030	184200	149106750	5290	5290	5290	5290	0
81	20241030	184100	149106750	5290	5290	5290	5290	0
82	20241030	184000	149106750	5290	5290	5290	5290	0
83	20241030	183900	149106750	5290	5290	5290	5290	0
84	20241030	183800	149106750	5290	5290	5290	5290	0
85	20241030	183700	149106750	5290	5290	5290	5290	0
86	20241030	183600	149106750	5290	5290	5290	5290	0
87	20241030	183500	149106750	5290	5290	5290	5290	0
88	20241030	183400	149106750	5290	5290	5290	5290	0
89	20241030	183300	149106750	5290	5290	5290	5290	0
90	20241030	183200	149106750	5290	5290	5290	5290	0
91	20241030	183100	149106750	5290	5290	5290	5290	0
92	20241030	183000	149106750	5290	5290	5290	5290	217
93	20241030	182900	149106750	5290	5290	5290	5290	0
94	20241030	182800	149106750	5290	5290	5290	5290	0
95	20241030	182700	149106750	5290	5290	5290	5290	0
96	20241030	182600	149106750	5290	5290	5290	5290	0
97	20241030	182500	149106750	5290	5290	5290	5290	0
98	20241030	182400	149106750	5290	5290	5290	5290	0
99	20241030	182300	149106750	5290	5290	5290	5290	0
100	20241030	182200	149106750	5290	5290	5290	5290	0
101	20241030	182100	149106750	5290	5290	5290	5290	0
102	20241030	182000	149106750	5290	5290	5290	5290	0
103	20241030	181900	149106750	5290	5290	5290	5290	0
104	20241030	181800	149106750	5290	5290	5290	5290	0
105	20241030	181700	149106750	5290	5290	5290	5290	0
106	20241030	181600	149106750	5290	5290	5290	5290	0
107	20241030	181500	149106750	5290	5290	5290	5290	0
108	20241030	181400	149106750	5290	5290	5290	5290	0
109	20241030	181300	149106750	5290	5290	5290	5290	0
110	20241030	181200	149106750	5290	5290	5290	5290	0
111	20241030	181100	149106750	5290	5290	5290	5290	0
112	20241030	181000	149106750	5290	5290	5290	5290	0
113	20241030	180900	149106750	5290	5290	5290	5290	0
114	20241030	180800	149106750	5290	5290	5290	5290	0
115	20241030	180700	149106750	5290	5290	5290	5290	0
116	20241030	180600	149106750	5290	5290	5290	5290	0
117	20241030	180500	149106750	5290	5290	5290	5290	0
118	20241030	180400	149106750	5290	5290	5290	5290	0
119	20241030	180300	149106750	5290	5290	5290	5290	0
120	20241030	180200	149106750	5290	5290	5290	5290	0
121	20241030	180100	149106750	5290	5290	5290	5290	0
122	20241030	180000	149106750	5290	5290	5290	5290	217
123	20241030	175900	149106750	5290	5290	5290	5290	0
124	20241030	175800	149106750	5290	5290	5290	5290	0
125	20241030	175700	149106750	5290	5290	5290	5290	0
126	20241030	175600	149106750	5290	5290	5290	5290	0
127	20241030	175500	149106750	5290	5290	5290	5290	0
128	20241030	175400	149106750	5290	5290	5290	5290	0
129	20241030	175300	149106750	5290	5290	5290	5290	0
130	20241030	175200	149106750	5290	5290	5290	5290	0
131	20241030	175100	149106750	5290	5290	5290	5290	0
132	20241030	175000	149106750	5290	5290	5290	5290	0
133	20241030	174900	149106750	5290	5290	5290	5290	0
134	20241030	174800	149106750	5290	5290	5290	5290	0
135	20241030	174700	149106750	5290	5290	5290	5290	0
136	20241030	174600	149106750	5290	5290	5290	5290	0
137	20241030	174500	149106750	5290	5290	5290	5290	0
138	20241030	174400	149106750	5290	5290	5290	5290	0
139	20241030	174300	149106750	5290	5290	5290	5290	0
140	20241030	174200	149106750	5290	5290	5290	5290	0
141	20241030	174100	149106750	5290	5290	5290	5290	0
142	20241030	174000	149106750	5290	5290	5290	5290	0
143	20241030	173900	149106750	5290	5290	5290	5290	0
144	20241030	173800	149106750	5290	5290	5290	5290	0
145	20241030	173700	149106750	5290	5290	5290	5290	0
146	20241030	173600	149106750	5290	5290	5290	5290	0
147	20241030	173500	149106750	5290	5290	5290	5290	0
148	20241030	173400	149106750	5290	5290	5290	5290	0
149	20241030	173300	149106750	5290	5290	5290	5290	0
150	20241030	173200	149106750	5290	5290	5290	5290	0
151	20241030	173100	149106750	5290	5290	5290	5290	0
152	20241030	173000	149106750	5290	5290	5290	5290	217
153	20241030	172900	149106750	5290	5290	5290	5290	0
154	20241030	172800	149106750	5290	5290	5290	5290	0
155	20241030	172700	149106750	5290	5290	5290	5290	0
156	20241030	172600	149106750	5290	5290	5290	5290	0
157	20241030	172500	149106750	5290	5290	5290	5290	0
158	20241030	172400	149106750	5290	5290	5290	5290	0
159	20241030	172300	149106750	5290	5290	5290	5290	0
160	20241030	172200	149106750	5290	5290	5290	5290	0
161	20241030	172100	149106750	5290	5290	5290	5290	0
162	20241030	172000	149106750	5290	5290	5290	5290	0
163	20241030	171900	149106750	5290	5290	5290	5290	0
164	20241030	171800	149106750	5290	5290	5290	5290	0
165	20241030	171700	149106750	5290	5290	5290	5290	0
166	20241030	171600	149106750	5290	5290	5290	5290	0
167	20241030	171500	149106750	5290	5290	5290	5290	0
168	20241030	171400	149106750	5290	5290	5290	5290	0
169	20241030	171300	149106750	5290	5290	5290	5290	0
170	20241030	171200	149106750	5290	5290	5290	5290	0
171	20241030	171100	149106750	5290	5290	5290	5290	0
172	20241030	171000	149106750	5290	5290	5290	5290	0
173	20241030	170900	149106750	5290	5290	5290	5290	0
174	20241030	170800	149106750	5290	5290	5290	5290	0
175	20241030	170700	149106750	5290	5290	5290	5290	0
176	20241030	170600	149106750	5290	5290	5290	5290	0
177	20241030	170500	149106750	5290	5290	5290	5290	0
178	20241030	170400	149106750	5290	5290	5290	5290	0
179	20241030	170300	149106750	5290	5290	5290	5290	0
180	20241030	170200	149106750	5290	5290	5290	5290	0
181	20241030	170100	149106750	5290	5290	5290	5290	0
182	20241030	170000	149106750	5290	5290	5290	5290	217
183	20241030	165900	149106750	5290	5290	5290	5290	0
184	20241030	165800	149106750	5290	5290	5290	5290	0
185	20241030	165700	149106750	5290	5290	5290	5290	0
186	20241030	165600	149106750	5290	5290	5290	5290	0
187	20241030	165500	149106750	5290	5290	5290	5290	0
188	20241030	165400	149106750	5290	5290	5290	5290	0
189	20241030	165300	149106750	5290	5290	5290	5290	0
190	20241030	165200	149106750	5290	5290	5290	5290	0
191	20241030	165100	149106750	5290	5290	5290	5290	0
192	20241030	165000	149106750	5290	5290	5290	5290	0
193	20241030	164900	149106750	5290	5290	5290	5290	0
194	20241030	164800	149106750	5290	5290	5290	5290	0
195	20241030	164700	149106750	5290	5290	5290	5290	0
196	20241030	164600	149106750	5290	5290	5290	5290	0
197	20241030	164500	149106750	5290	5290	5290	5290	0
198	20241030	164400	149106750	5290	5290	5290	5290	0
199	20241030	164300	149106750	5290	5290	5290	5290	0
200	20241030	164200	149106750	5290	5290	5290	5290	0
201	20241030	164100	149106750	5290	5290	5290	5290	0
202	20241030	164000	149106750	5290	5290	5290	5290	0
203	20241030	163900	149106750	5290	5290	5290	5290	0
204	20241030	163800	149106750	5290	5290	5290	5290	0
205	20241030	163700	149106750	5290	5290	5290	5290	0
206	20241030	163600	149106750	5290	5290	5290	5290	0
207	20241030	163500	149106750	5290	5290	5290	5290	0
208	20241030	163400	149106750	5290	5290	5290	5290	0
209	20241030	163300	149106750	5290	5290	5290	5290	0
210	20241030	163200	149106750	5290	5290	5290	5290	0
211	20241030	163100	149106750	5290	5290	5290	5290	0
212	20241030	163000	149106750	5290	5290	5290	5290	217
213	20241030	162900	149106750	5290	5290	5290	5290	0
214	20241030	162800	149106750	5290	5290	5290	5290	0
215	20241030	162700	149106750	5290	5290	5290	5290	0
216	20241030	162600	149106750	5290	5290	5290	5290	0
217	20241030	162500	149106750	5290	5290	5290	5290	0
218	20241030	162400	149106750	5290	5290	5290	5290	0
219	20241030	162300	149106750	5290	5290	5290	5290	0
220	20241030	162200	149106750	5290	5290	5290	5290	0
221	20241030	162100	149106750	5290	5290	5290	5290	0
222	20241030	162000	149106750	5290	5290	5290	5290	0
223	20241030	161900	149106750	5290	5290	5290	5290	0
224	20241030	161800	149106750	5290	5290	5290	5290	0
225	20241030	161700	149106750	5290	5290	5290	5290	0
226	20241030	161600	149106750	5290	5290	5290	5290	0
227	20241030	161500	149106750	5290	5290	5290	5290	0
228	20241030	161400	149106750	5290	5290	5290	5290	0
229	20241030	161300	149106750	5290	5290	5290	5290	0
230	20241030	161200	149106750	5290	5290	5290	5290	0
231	20241030	161100	149106750	5290	5290	5290	5290	0
232	20241030	161000	149106750	5290	5290	5290	5290	0
233	20241030	160900	149106750	5290	5290	5290	5290	0
234	20241030	160800	149106750	5290	5290	5290	5290	0
235	20241030	160700	149106750	5290	5290	5290	5290	0
236	20241030	160600	149106750	5290	5290	5290	5290	0
237	20241030	160500	149106750	5290	5290	5290	5290	0
238	20241030	160400	149106750	5290	5290	5290	5290	0
239	20241030	160300	149106750	5290	5290	5290	5290	0
240	20241030	160200	149106750	5290	5290	5290	5290	0
241	20241030	160100	149106750	5290	5290	5290	5290	0
242	20241030	160000	149106750	5290	5290	5290	5290	217
243	20241030	155900	149106750	5290	5290	5290	5290	0
244	20241030	155800	149106750	5290	5290	5290	5290	0
245	20241030	155700	149106750	5290	5290	5290	5290	0
246	20241030	155600	149106750	5290	5290	5290	5290	0
247	20241030	155500	149106750	5290	5290	5290	5290	0
248	20241030	155400	149106750	5290	5290	5290	5290	0
249	20241030	155300	149106750	5290	5290	5290	5290	0
250	20241030	155200	149106750	5290	5290	5290	5290	0
251	20241030	155100	149106750	5290	5290	5290	5290	0
252	20241030	155000	149106750	5290	5290	5290	5290	0
253	20241030	154900	149106750	5290	5290	5290	5290	0
254	20241030	154800	149106750	5290	5290	5290	5290	0
255	20241030	154700	149106750	5290	5290	5290	5290	0
256	20241030	154600	149106750	5290	5290	5290	5290	0
257	20241030	154500	149106750	5290	5290	5290	5290	0
258	20241030	154400	149106750	5290	5290	5290	5290	0
259	20241030	154300	149106750	5290	5290	5290	5290	0
260	20241030	154200	149106750	5290	5290	5290	5290	0
261	20241030	154100	149106750	5290	5290	5290	5290	0
262	20241030	154000	149106750	5290	5290	5290	5290	0
263	20241030	153900	149106750	5290	5290	5290	5290	0
264	20241030	153800	149106750	5290	5290	5290	5290	0
265	20241030	153700	149106750	5290	5290	5290	5290	0
266	20241030	153600	149106750	5290	5290	5290	5290	0
267	20241030	153500	149106750	5290	5290	5290	5290	0
268	20241030	153400	149106750	5290	5290	5290	5290	0
269	20241030	153300	149106750	5290	5290	5290	5290	0
270	20241030	153200	149106750	5290	5290	5290	5290	0
271	20241030	153100	149106750	5290	5290	5290	5290	0
272	20241030	153000	149106750	5290	5290	5290	5290	434
273	20241030	152900	147958820	5280	5280	5280	5280	0
274	20241030	152800	147958820	5280	5280	5280	5280	0
275	20241030	152700	147958820	5280	5280	5280	5280	0
276	20241030	152600	147958820	5280	5280	5280	5280	0
277	20241030	152500	147958820	5280	5280	5280	5280	0
278	20241030	152400	147958820	5280	5280	5280	5280	0
279	20241030	152300	147958820	5280	5280	5280	5280	0
280	20241030	152200	147958820	5280	5280	5280	5280	0
281	20241030	152100	147958820	5280	5280	5280	5280	0
282	20241030	152000	147958820	5280	5280	5280	5280	0
283	20241030	151900	147958820	5280	5280	5280	5280	0
284	20241030	151800	147958820	5280	5280	5280	5280	0
285	20241030	151700	147958820	5280	5280	5280	5280	0
286	20241030	151600	147958820	5280	5280	5280	5280	0
287	20241030	151500	147958820	5280	5260	5280	5260	2
288	20241030	151400	147948280	5290	5280	5290	5280	6
289	20241030	151300	147916550	5290	5290	5290	5290	0
290	20241030	151200	147916550	5290	5290	5290	5290	0
291	20241030	151100	147916550	5290	5290	5290	5290	0
292	20241030	151000	147916550	5290	5290	5290	5290	0
293	20241030	150900	147916550	5290	5290	5290	5290	0
294	20241030	150800	147916550	5290	5290	5290	5290	0
295	20241030	150700	147916550	5290	5290	5290	5290	0
296	20241030	150600	147916550	5290	5290	5290	5290	0
297	20241030	150500	147916550	5290	5290	5290	5290	0
298	20241030	150400	147916550	5290	5290	5290	5290	0
299	20241030	150300	147916550	5290	5290	5290	5290	0
300	20241030	150200	147916550	5290	5290	5290	5290	0
301	20241030	150100	147916550	5290	5290	5290	5290	0
302	20241030	150000	147916550	5290	5280	5290	5280	7
303	20241030	145900	147879580	5280	5280	5280	5280	0
304	20241030	145800	147879580	5280	5280	5280	5280	0
305	20241030	145700	147879580	5280	5280	5280	5280	0
306	20241030	145600	147879580	5280	5280	5280	5280	0
307	20241030	145500	147879580	5280	5280	5280	5280	27
308	20241030	145400	147737020	5280	5280	5280	5280	0
309	20241030	145300	147737020	5280	5280	5280	5280	0
310	20241030	145200	147737020	5280	5280	5280	5280	0
311	20241030	145100	147737020	5280	5280	5280	5280	82
312	20241030	145000	147304060	5280	5260	5280	5260	6
313	20241030	144900	147272460	5260	5260	5260	5260	0
314	20241030	144800	147272460	5260	5260	5260	5260	0
315	20241030	144700	147272460	5260	5260	5260	5260	5
316	20241030	144600	147246160	5260	5280	5280	5260	305
317	20241030	144500	145635860	5270	5270	5270	5270	0
318	20241030	144400	145635860	5270	5270	5270	5270	0
319	20241030	144300	145635860	5270	5270	5270	5270	0
320	20241030	144200	145635860	5270	5270	5270	5270	0
321	20241030	144100	145635860	5270	5270	5270	5270	0
322	20241030	144000	145635860	5270	5270	5270	5270	0
323	20241030	143900	145635860	5270	5270	5270	5270	0
324	20241030	143800	145635860	5270	5270	5270	5270	0
325	20241030	143700	145635860	5270	5270	5270	5270	10
326	20241030	143600	145583160	5250	5250	5250	5250	1
327	20241030	143500	145577910	5250	5250	5250	5250	0
328	20241030	143400	145577910	5250	5250	5250	5250	0
329	20241030	143300	145577910	5250	5250	5250	5250	0
330	20241030	143200	145577910	5250	5250	5250	5250	0
331	20241030	143100	145577910	5250	5250	5250	5250	0
332	20241030	143000	145577910	5250	5250	5250	5250	0
333	20241030	142900	145577910	5250	5250	5250	5250	0
334	20241030	142800	145577910	5250	5250	5250	5250	0
335	20241030	142700	145577910	5250	5270	5270	5250	16
336	20241030	142600	145493790	5270	5270	5270	5270	501
337	20241030	142500	142853520	5280	5270	5280	5270	515
338	20241030	142400	140139460	5280	5280	5280	5280	0
339	20241030	142300	140139460	5280	5280	5280	5280	0
340	20241030	142200	140139460	5280	5280	5280	5280	0
341	20241030	142100	140139460	5280	5280	5280	5280	0
342	20241030	142000	140139460	5280	5280	5280	5280	0
343	20241030	141900	140139460	5280	5280	5280	5280	0
344	20241030	141800	140139460	5280	5280	5280	5280	204
345	20241030	141700	139062340	5270	5270	5270	5270	0
346	20241030	141600	139062340	5270	5270	5270	5270	0
347	20241030	141500	139062340	5270	5270	5270	5270	0
348	20241030	141400	139062340	5270	5270	5270	5270	0
349	20241030	141300	139062340	5270	5270	5270	5270	0
350	20241030	141200	139062340	5270	5270	5270	5270	0
351	20241030	141100	139062340	5270	5270	5270	5270	0
352	20241030	141000	139062340	5270	5270	5270	5270	0
353	20241030	140900	139062340	5270	5270	5270	5270	5
354	20241030	140800	139035990	5270	5270	5270	5270	0
355	20241030	140700	139035990	5270	5270	5270	5270	0
356	20241030	140600	139035990	5270	5270	5270	5270	0
357	20241030	140500	139035990	5270	5280	5280	5270	11
358	20241030	140400	138977920	5270	5270	5270	5270	0
359	20241030	140300	138977920	5270	5270	5270	5270	14
360	20241030	140200	138904140	5270	5270	5270	5270	515
361	20241030	140100	136190090	5290	5290	5290	5290	0
362	20241030	140000	136190090	5290	5290	5290	5290	0
363	20241030	135900	136190090	5290	5290	5290	5290	0
364	20241030	135800	136190090	5290	5290	5290	5290	0
365	20241030	135700	136190090	5290	5290	5290	5290	0
366	20241030	135600	136190090	5290	5290	5290	5290	0
367	20241030	135500	136190090	5290	5290	5290	5290	0
368	20241030	135400	136190090	5290	5290	5290	5290	0
369	20241030	135300	136190090	5290	5290	5290	5290	0
370	20241030	135200	136190090	5290	5290	5290	5290	0
371	20241030	135100	136190090	5290	5290	5290	5290	0
372	20241030	135000	136190090	5290	5290	5290	5290	0
373	20241030	134900	136190090	5290	5290	5290	5290	0
374	20241030	134800	136190090	5290	5290	5290	5290	0
375	20241030	134700	136190090	5290	5290	5290	5290	0
376	20241030	134600	136190090	5290	5290	5290	5290	1
377	20241030	134500	136184800	5270	5270	5270	5270	2
378	20241030	134400	136174260	5280	5280	5280	5280	0
379	20241030	134300	136174260	5280	5280	5280	5280	0
380	20241030	134200	136174260	5280	5280	5280	5280	0
381	20241030	134100	136174260	5280	5280	5280	5280	1521
382	20241030	134000	128143380	5280	5280	5280	5280	0
383	20241030	133900	128143380	5280	5280	5280	5280	0
384	20241030	133800	128143380	5280	5280	5280	5280	0
385	20241030	133700	128143380	5280	5280	5280	5280	0
386	20241030	133600	128143380	5280	5280	5280	5280	0
387	20241030	133500	128143380	5280	5280	5280	5280	0
388	20241030	133400	128143380	5280	5280	5280	5280	0
389	20241030	133300	128143380	5280	5280	5280	5280	0
390	20241030	133200	128143380	5280	5280	5280	5280	0
391	20241030	133100	128143380	5280	5280	5280	5280	0
392	20241030	133000	128143380	5280	5280	5280	5280	0
393	20241030	132900	128143380	5280	5280	5280	5280	0
394	20241030	132800	128143380	5280	5280	5280	5280	0
395	20241030	132700	128143380	5280	5280	5280	5280	0
396	20241030	132600	128143380	5280	5280	5280	5280	0
397	20241030	132500	128143380	5280	5280	5280	5280	0
398	20241030	132400	128143380	5280	5280	5280	5280	0
399	20241030	132300	128143380	5280	5280	5280	5280	0
400	20241030	132200	128143380	5280	5280	5280	5280	0
401	20241030	132100	128143380	5280	5280	5280	5280	0
402	20241030	132000	128143380	5280	5280	5280	5280	0
403	20241030	131900	128143380	5280	5280	5280	5280	0
404	20241030	131800	128143380	5280	5280	5280	5280	0
405	20241030	131700	128143380	5280	5280	5280	5280	0
406	20241030	131600	128143380	5280	5280	5280	5280	0
407	20241030	131500	128143380	5280	5280	5280	5280	0
408	20241030	131400	128143380	5280	5280	5280	5280	0
409	20241030	131300	128143380	5280	5280	5280	5280	0
410	20241030	131200	128143380	5280	5280	5280	5280	0
411	20241030	131100	128143380	5280	5280	5280	5280	0
412	20241030	131000	128143380	5280	5280	5280	5280	0
413	20241030	130900	128143380	5280	5280	5280	5280	1
414	20241030	130800	128138100	5270	5270	5270	5270	0
415	20241030	130700	128138100	5270	5270	5270	5270	0
416	20241030	130600	128138100	5270	5270	5270	5270	0
417	20241030	130500	128138100	5270	5270	5270	5270	0
418	20241030	130400	128138100	5270	5270	5270	5270	0
419	20241030	130300	128138100	5270	5270	5270	5270	0
420	20241030	130200	128138100	5270	5270	5270	5270	0
421	20241030	130100	128138100	5270	5270	5270	5270	0
422	20241030	130000	128138100	5270	5270	5270	5270	74
423	20241030	125900	127748120	5270	5270	5270	5270	0
424	20241030	125800	127748120	5270	5270	5270	5270	0
425	20241030	125700	127748120	5270	5270	5270	5270	0
426	20241030	125600	127748120	5270	5270	5270	5270	0
427	20241030	125500	127748120	5270	5280	5280	5270	17
428	20241030	125400	127658420	5270	5270	5270	5270	0
429	20241030	125300	127658420	5270	5270	5270	5270	6
430	20241030	125200	127626800	5280	5280	5280	5280	0
431	20241030	125100	127626800	5280	5280	5280	5280	5
432	20241030	125000	127600400	5270	5270	5270	5270	0
433	20241030	124900	127600400	5270	5270	5270	5270	0
434	20241030	124800	127600400	5270	5270	5270	5270	2
435	20241030	124700	127589860	5280	5280	5280	5280	1
436	20241030	124600	127584580	5280	5280	5280	5280	0
437	20241030	124500	127584580	5280	5280	5280	5280	0
438	20241030	124400	127584580	5280	5280	5280	5280	0
439	20241030	124300	127584580	5280	5280	5280	5280	0
440	20241030	124200	127584580	5280	5280	5280	5280	0
441	20241030	124100	127584580	5280	5280	5280	5280	2
442	20241030	124000	127574020	5280	5280	5280	5280	0
443	20241030	123900	127574020	5280	5280	5280	5280	0
444	20241030	123800	127574020	5280	5280	5280	5280	0
445	20241030	123700	127574020	5280	5280	5280	5280	0
446	20241030	123600	127574020	5280	5280	5280	5280	0
447	20241030	123500	127574020	5280	5280	5280	5280	0
448	20241030	123400	127574020	5280	5280	5280	5280	0
449	20241030	123300	127574020	5280	5280	5280	5280	0
450	20241030	123200	127574020	5280	5280	5280	5280	0
451	20241030	123100	127574020	5280	5280	5280	5280	0
452	20241030	123000	127574020	5280	5280	5280	5280	0
453	20241030	122900	127574020	5280	5280	5280	5280	0
454	20241030	122800	127574020	5280	5280	5280	5280	1
455	20241030	122700	127568740	5270	5270	5270	5270	0
456	20241030	122600	127568740	5270	5270	5270	5270	0
457	20241030	122500	127568740	5270	5270	5270	5270	0
458	20241030	122400	127568740	5270	5270	5270	5270	0
459	20241030	122300	127568740	5270	5270	5270	5270	0
460	20241030	122200	127568740	5270	5270	5270	5270	1
461	20241030	122100	127563470	5270	5270	5270	5270	0
462	20241030	122000	127563470	5270	5270	5270	5270	1
463	20241030	121900	127558200	5270	5270	5270	5270	1
464	20241030	121800	127552930	5280	5280	5280	5280	2
465	20241030	121700	127542370	5280	5280	5280	5280	0
466	20241030	121600	127542370	5280	5280	5280	5280	0
467	20241030	121500	127542370	5280	5280	5280	5280	0
468	20241030	121400	127542370	5280	5280	5280	5280	0
469	20241030	121300	127542370	5280	5280	5280	5280	0
470	20241030	121200	127542370	5280	5280	5280	5280	0
471	20241030	121100	127542370	5280	5280	5280	5280	0
472	20241030	121000	127542370	5280	5280	5280	5280	0
473	20241030	120900	127542370	5280	5280	5280	5280	0
474	20241030	120800	127542370	5280	5280	5280	5280	1
475	20241030	120700	127537090	5270	5270	5270	5270	0
476	20241030	120600	127537090	5270	5270	5270	5270	0
477	20241030	120500	127537090	5270	5270	5270	5270	0
478	20241030	120400	127537090	5270	5270	5270	5270	0
479	20241030	120300	127537090	5270	5270	5270	5270	0
480	20241030	120200	127537090	5270	5270	5270	5270	0
481	20241030	120100	127537090	5270	5270	5270	5270	0
482	20241030	120000	127537090	5270	5270	5270	5270	0
483	20241030	115900	127537090	5270	5270	5270	5270	610
484	20241030	115800	124322390	5270	5270	5270	5270	0
485	20241030	115700	124322390	5270	5270	5270	5270	0
486	20241030	115600	124322390	5270	5270	5270	5270	0
487	20241030	115500	124322390	5270	5270	5270	5270	0
488	20241030	115400	124322390	5270	5270	5270	5270	0
489	20241030	115300	124322390	5270	5270	5270	5270	0
490	20241030	115200	124322390	5270	5270	5270	5270	0
491	20241030	115100	124322390	5270	5270	5270	5270	0
492	20241030	115000	124322390	5270	5270	5270	5270	0
493	20241030	114900	124322390	5270	5270	5270	5270	0
494	20241030	114800	124322390	5270	5270	5270	5270	0
495	20241030	114700	124322390	5270	5270	5270	5270	0
496	20241030	114600	124322390	5270	5270	5270	5270	1
497	20241030	114500	124317120	5270	5270	5270	5270	0
498	20241030	114400	124317120	5270	5270	5270	5270	0
499	20241030	114300	124317120	5270	5270	5270	5270	0
500	20241030	114200	124317120	5270	5270	5270	5270	0
501	20241030	114100	124317120	5270	5270	5270	5270	0
502	20241030	114000	124317120	5270	5270	5270	5270	0
503	20241030	113900	124317120	5270	5270	5270	5270	0
504	20241030	113800	124317120	5270	5270	5270	5270	0
505	20241030	113700	124317120	5270	5270	5270	5270	0
506	20241030	113600	124317120	5270	5270	5270	5270	0
507	20241030	113500	124317120	5270	5270	5270	5270	0
508	20241030	113400	124317120	5270	5270	5270	5270	0
509	20241030	113300	124317120	5270	5260	5270	5260	6
510	20241030	113200	124285520	5250	5250	5250	5250	0
511	20241030	113100	124285520	5250	5250	5250	5250	0
512	20241030	113000	124285520	5250	5250	5250	5250	0
513	20241030	112900	124285520	5250	5250	5250	5250	0
514	20241030	112800	124285520	5250	5250	5250	5250	0
515	20241030	112700	124285520	5250	5250	5250	5250	0
516	20241030	112600	124285520	5250	5250	5250	5250	0
517	20241030	112500	124285520	5250	5250	5250	5250	1
518	20241030	112400	124280270	5260	5250	5260	5250	36
519	20241030	112300	124091010	5260	5260	5260	5260	0
520	20241030	112200	124091010	5260	5260	5260	5260	0
521	20241030	112100	124091010	5260	5260	5260	5260	0
522	20241030	112000	124091010	5260	5260	5260	5260	1
523	20241030	111900	124085750	5250	5250	5250	5250	0
524	20241030	111800	124085750	5250	5250	5250	5250	0
525	20241030	111700	124085750	5250	5250	5250	5250	0
526	20241030	111600	124085750	5250	5250	5250	5250	0
527	20241030	111500	124085750	5250	5250	5250	5250	1
528	20241030	111400	124080500	5250	5250	5250	5250	0
529	20241030	111300	124080500	5250	5250	5250	5250	0
530	20241030	111200	124080500	5250	5250	5250	5250	0
531	20241030	111100	124080500	5250	5250	5250	5250	0
532	20241030	111000	124080500	5250	5250	5250	5250	0
533	20241030	110900	124080500	5250	5250	5250	5250	0
534	20241030	110800	124080500	5250	5250	5250	5250	0
535	20241030	110700	124080500	5250	5250	5250	5250	0
536	20241030	110600	124080500	5250	5250	5250	5250	0
537	20241030	110500	124080500	5250	5250	5250	5250	1031
538	20241030	110400	118667750	5260	5260	5260	5260	0
539	20241030	110300	118667750	5260	5260	5260	5260	0
540	20241030	110200	118667750	5260	5260	5260	5260	0
541	20241030	110100	118667750	5260	5260	5260	5260	0
542	20241030	110000	118667750	5260	5260	5260	5260	20
543	20241030	105900	118562550	5250	5250	5250	5250	0
544	20241030	105800	118562550	5250	5250	5250	5250	0
545	20241030	105700	118562550	5250	5250	5250	5250	0
546	20241030	105600	118562550	5250	5250	5250	5250	0
547	20241030	105500	118562550	5250	5250	5250	5250	3
548	20241030	105400	118546800	5250	5250	5250	5250	0
549	20241030	105300	118546800	5250	5250	5250	5250	0
550	20241030	105200	118546800	5250	5250	5250	5250	3727
551	20241030	105100	98980050	5260	5260	5260	5260	130
552	20241030	105000	98296250	5250	5250	5250	5250	0
553	20241030	104900	98296250	5250	5250	5250	5250	0
554	20241030	104800	98296250	5250	5250	5250	5250	0
555	20241030	104700	98296250	5250	5250	5250	5250	0
556	20241030	104600	98296250	5250	5250	5250	5250	0
557	20241030	104500	98296250	5250	5250	5250	5250	0
558	20241030	104400	98296250	5250	5250	5250	5250	0
559	20241030	104300	98296250	5250	5250	5250	5250	0
560	20241030	104200	98296250	5250	5250	5250	5250	0
561	20241030	104100	98296250	5250	5250	5250	5250	0
562	20241030	104000	98296250	5250	5250	5250	5250	0
563	20241030	103900	98296250	5250	5250	5250	5250	0
564	20241030	103800	98296250	5250	5250	5250	5250	0
565	20241030	103700	98296250	5250	5250	5250	5250	5
566	20241030	103600	98270000	5250	5250	5250	5250	0
567	20241030	103500	98270000	5250	5250	5250	5250	0
568	20241030	103400	98270000	5250	5250	5250	5250	0
569	20241030	103300	98270000	5250	5250	5250	5250	0
570	20241030	103200	98270000	5250	5250	5250	5250	0
571	20241030	103100	98270000	5250	5250	5250	5250	0
572	20241030	103000	98270000	5250	5250	5250	5250	1
573	20241030	102900	98264750	5250	5250	5250	5250	0
574	20241030	102800	98264750	5250	5250	5250	5250	27
575	20241030	102700	98123000	5250	5250	5250	5250	0
576	20241030	102600	98123000	5250	5250	5250	5250	0
577	20241030	102500	98123000	5250	5250	5250	5250	0
578	20241030	102400	98123000	5250	5250	5250	5250	10
579	20241030	102300	98070500	5250	5250	5250	5250	0
580	20241030	102200	98070500	5250	5250	5250	5250	0
581	20241030	102100	98070500	5250	5250	5250	5250	0
582	20241030	102000	98070500	5250	5250	5250	5250	21
583	20241030	101900	97960250	5260	5260	5260	5260	0
584	20241030	101800	97960250	5260	5260	5260	5260	30
585	20241030	101700	97802450	5250	5250	5250	5250	0
586	20241030	101600	97802450	5250	5250	5250	5250	0
587	20241030	101500	97802450	5250	5250	5250	5250	1
588	20241030	101400	97797200	5250	5250	5250	5250	0
589	20241030	101300	97797200	5250	5250	5250	5250	20
590	20241030	101200	97692200	5250	5250	5250	5250	0
591	20241030	101100	97692200	5250	5250	5250	5250	0
592	20241030	101000	97692200	5250	5250	5250	5250	0
593	20241030	100900	97692200	5250	5250	5250	5250	0
594	20241030	100800	97692200	5250	5250	5250	5250	0
595	20241030	100700	97692200	5250	5250	5250	5250	0
596	20241030	100600	97692200	5250	5250	5250	5250	0
597	20241030	100500	97692200	5250	5250	5250	5250	2
598	20241030	100400	97681700	5260	5260	5260	5260	0
599	20241030	100300	97681700	5260	5260	5260	5260	1
600	20241030	100200	97676440	5250	5260	5260	5250	50
601	20241030	100100	97413920	5250	5250	5250	5250	0
602	20241030	100000	97413920	5250	5250	5250	5250	7
603	20241030	095900	97377170	5250	5250	5250	5250	107
604	20241030	095800	96815420	5250	5250	5250	5250	26
605	20241030	095700	96678920	5250	5250	5250	5250	38
606	20241030	095600	96479420	5250	5250	5250	5250	32
607	20241030	095500	96311420	5250	5250	5250	5250	13
608	20241030	095400	96243170	5250	5250	5250	5250	42
609	20241030	095300	96022670	5250	5250	5250	5250	78
610	20241030	095200	95613170	5250	5250	5250	5250	29
611	20241030	095100	95460920	5260	5260	5260	5260	0
612	20241030	095000	95460920	5260	5260	5260	5260	0
613	20241030	094900	95460920	5260	5260	5260	5260	0
614	20241030	094800	95460920	5260	5260	5260	5260	0
615	20241030	094700	95460920	5260	5260	5260	5260	0
616	20241030	094600	95460920	5260	5260	5260	5260	0
617	20241030	094500	95460920	5260	5260	5260	5260	0
618	20241030	094400	95460920	5260	5260	5260	5260	0
619	20241030	094300	95460920	5260	5260	5260	5260	0
620	20241030	094200	95460920	5260	5260	5260	5260	0
621	20241030	094100	95460920	5260	5260	5260	5260	20
622	20241030	094000	95355720	5260	5260	5260	5260	109
623	20241030	093900	94782380	5260	5260	5260	5260	0
624	20241030	093800	94782380	5260	5260	5260	5260	40
625	20241030	093700	94571980	5260	5250	5260	5250	14988
626	20241030	093600	15735150	5250	5250	5250	5250	2361
627	20241030	093500	3339900	5270	5270	5270	5270	0
628	20241030	093400	3339900	5270	5270	5270	5270	0
629	20241030	093300	3339900	5270	5270	5270	5270	0
630	20241030	093200	3339900	5270	5270	5270	5270	29
631	20241030	093100	3187070	5260	5260	5260	5260	0
632	20241030	093000	3187070	5260	5260	5260	5260	0
633	20241030	092900	3187070	5260	5260	5260	5260	2
634	20241030	092800	3176550	5250	5250	5250	5250	0
635	20241030	092700	3176550	5250	5250	5250	5250	0
636	20241030	092600	3176550	5250	5260	5260	5250	105
637	20241030	092500	2624280	5260	5260	5260	5260	0
638	20241030	092400	2624280	5260	5260	5260	5260	0
639	20241030	092300	2624280	5260	5260	5260	5260	0
640	20241030	092200	2624280	5260	5260	5260	5260	0
641	20241030	092100	2624280	5260	5260	5260	5260	0
642	20241030	092000	2624280	5260	5260	5260	5260	1
643	20241030	091900	2619020	5260	5260	5260	5260	224
644	20241030	091800	1440780	5260	5260	5260	5260	0
645	20241030	091700	1440780	5260	5270	5270	5260	50
646	20241030	091600	1177290	5280	5280	5280	5280	0
647	20241030	091500	1177290	5280	5280	5280	5280	0
648	20241030	091400	1177290	5280	5280	5280	5280	0
649	20241030	091300	1177290	5280	5280	5280	5280	0
650	20241030	091200	1177290	5280	5280	5280	5280	0
651	20241030	091100	1177290	5280	5280	5280	5280	0
652	20241030	091000	1177290	5280	5280	5280	5280	0
653	20241030	090900	1177290	5280	5280	5280	5280	0
654	20241030	090800	1177290	5280	5280	5280	5280	0
655	20241030	090700	1177290	5280	5280	5280	5280	0
656	20241030	090600	1177290	5280	5280	5280	5270	122
657	20241030	090500	533240	5290	5300	5300	5290	21
658	20241030	090400	422050	5300	5300	5300	5300	0
659	20241030	090300	422050	5300	5300	5300	5300	0
660	20241030	090200	422050	5300	5300	5300	5300	0
661	20241030	090100	422050	5300	5300	5300	5300	0
662	20241030	090000	422050	5300	5350	5350	5300	79