KissMeData/142210/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202900	315308525	4990	4990	4990	4990	2262
3	20241030	202800	315308525	4990	4990	4990	4990	0
4	20241030	202700	315308525	4990	4990	4990	4990	0
5	20241030	202600	315308525	4990	4990	4990	4990	0
6	20241030	202500	315308525	4990	4990	4990	4990	0
7	20241030	202400	315308525	4990	4990	4990	4990	0
8	20241030	202300	315308525	4990	4990	4990	4990	0
9	20241030	202200	315308525	4990	4990	4990	4990	0
10	20241030	202100	315308525	4990	4990	4990	4990	0
11	20241030	202000	315308525	4990	4990	4990	4990	0
12	20241030	201900	315308525	4990	4990	4990	4990	0
13	20241030	201800	315308525	4990	4990	4990	4990	0
14	20241030	201700	315308525	4990	4990	4990	4990	0
15	20241030	201600	315308525	4990	4990	4990	4990	0
16	20241030	201500	315308525	4990	4990	4990	4990	0
17	20241030	201400	315308525	4990	4990	4990	4990	0
18	20241030	201300	315308525	4990	4990	4990	4990	0
19	20241030	201200	315308525	4990	4990	4990	4990	0
20	20241030	201100	315308525	4990	4990	4990	4990	0
21	20241030	201000	315308525	4990	4990	4990	4990	0
22	20241030	200900	315308525	4990	4990	4990	4990	0
23	20241030	200800	315308525	4990	4990	4990	4990	0
24	20241030	200700	315308525	4990	4990	4990	4990	0
25	20241030	200600	315308525	4990	4990	4990	4990	0
26	20241030	200500	315308525	4990	4990	4990	4990	0
27	20241030	200400	315308525	4990	4990	4990	4990	0
28	20241030	200300	315308525	4990	4990	4990	4990	0
29	20241030	200200	315308525	4990	4990	4990	4990	0
30	20241030	200100	315308525	4990	4990	4990	4990	0
31	20241030	200000	315308525	4990	4990	4990	4990	0
32	20241030	195900	315308525	4990	4990	4990	4990	2262
33	20241030	195800	315308525	4990	4990	4990	4990	0
34	20241030	195700	315308525	4990	4990	4990	4990	0
35	20241030	195600	315308525	4990	4990	4990	4990	0
36	20241030	195500	315308525	4990	4990	4990	4990	0
37	20241030	195400	315308525	4990	4990	4990	4990	0
38	20241030	195300	315308525	4990	4990	4990	4990	0
39	20241030	195200	315308525	4990	4990	4990	4990	0
40	20241030	195100	315308525	4990	4990	4990	4990	0
41	20241030	195000	315308525	4990	4990	4990	4990	0
42	20241030	194900	315308525	4990	4990	4990	4990	0
43	20241030	194800	315308525	4990	4990	4990	4990	0
44	20241030	194700	315308525	4990	4990	4990	4990	0
45	20241030	194600	315308525	4990	4990	4990	4990	0
46	20241030	194500	315308525	4990	4990	4990	4990	0
47	20241030	194400	315308525	4990	4990	4990	4990	0
48	20241030	194300	315308525	4990	4990	4990	4990	0
49	20241030	194200	315308525	4990	4990	4990	4990	0
50	20241030	194100	315308525	4990	4990	4990	4990	0
51	20241030	194000	315308525	4990	4990	4990	4990	0
52	20241030	193900	315308525	4990	4990	4990	4990	0
53	20241030	193800	315308525	4990	4990	4990	4990	0
54	20241030	193700	315308525	4990	4990	4990	4990	0
55	20241030	193600	315308525	4990	4990	4990	4990	0
56	20241030	193500	315308525	4990	4990	4990	4990	0
57	20241030	193400	315308525	4990	4990	4990	4990	0
58	20241030	193300	315308525	4990	4990	4990	4990	0
59	20241030	193200	315308525	4990	4990	4990	4990	0
60	20241030	193100	315308525	4990	4990	4990	4990	0
61	20241030	193000	315308525	4990	4990	4990	4990	0
62	20241030	192900	315308525	4990	4990	4990	4990	2262
63	20241030	192800	315308525	4990	4990	4990	4990	0
64	20241030	192700	315308525	4990	4990	4990	4990	0
65	20241030	192600	315308525	4990	4990	4990	4990	0
66	20241030	192500	315308525	4990	4990	4990	4990	0
67	20241030	192400	315308525	4990	4990	4990	4990	0
68	20241030	192300	315308525	4990	4990	4990	4990	0
69	20241030	192200	315308525	4990	4990	4990	4990	0
70	20241030	192100	315308525	4990	4990	4990	4990	0
71	20241030	192000	315308525	4990	4990	4990	4990	0
72	20241030	191900	315308525	4990	4990	4990	4990	0
73	20241030	191800	315308525	4990	4990	4990	4990	0
74	20241030	191700	315308525	4990	4990	4990	4990	0
75	20241030	191600	315308525	4990	4990	4990	4990	0
76	20241030	191500	315308525	4990	4990	4990	4990	0
77	20241030	191400	315308525	4990	4990	4990	4990	0
78	20241030	191300	315308525	4990	4990	4990	4990	0
79	20241030	191200	315308525	4990	4990	4990	4990	0
80	20241030	191100	315308525	4990	4990	4990	4990	0
81	20241030	191000	315308525	4990	4990	4990	4990	0
82	20241030	190900	315308525	4990	4990	4990	4990	0
83	20241030	190800	315308525	4990	4990	4990	4990	0
84	20241030	190700	315308525	4990	4990	4990	4990	0
85	20241030	190600	315308525	4990	4990	4990	4990	0
86	20241030	190500	315308525	4990	4990	4990	4990	0
87	20241030	190400	315308525	4990	4990	4990	4990	0
88	20241030	190300	315308525	4990	4990	4990	4990	0
89	20241030	190200	315308525	4990	4990	4990	4990	0
90	20241030	190100	315308525	4990	4990	4990	4990	0
91	20241030	190000	315308525	4990	4990	4990	4990	0
92	20241030	185900	315308525	4990	4990	4990	4990	2262
93	20241030	185800	315308525	4990	4990	4990	4990	0
94	20241030	185700	315308525	4990	4990	4990	4990	0
95	20241030	185600	315308525	4990	4990	4990	4990	0
96	20241030	185500	315308525	4990	4990	4990	4990	0
97	20241030	185400	315308525	4990	4990	4990	4990	0
98	20241030	185300	315308525	4990	4990	4990	4990	0
99	20241030	185200	315308525	4990	4990	4990	4990	0
100	20241030	185100	315308525	4990	4990	4990	4990	0
101	20241030	185000	315308525	4990	4990	4990	4990	0
102	20241030	184900	315308525	4990	4990	4990	4990	0
103	20241030	184800	315308525	4990	4990	4990	4990	0
104	20241030	184700	315308525	4990	4990	4990	4990	0
105	20241030	184600	315308525	4990	4990	4990	4990	0
106	20241030	184500	315308525	4990	4990	4990	4990	0
107	20241030	184400	315308525	4990	4990	4990	4990	0
108	20241030	184300	315308525	4990	4990	4990	4990	0
109	20241030	184200	315308525	4990	4990	4990	4990	0
110	20241030	184100	315308525	4990	4990	4990	4990	0
111	20241030	184000	315308525	4990	4990	4990	4990	0
112	20241030	183900	315308525	4990	4990	4990	4990	0
113	20241030	183800	315308525	4990	4990	4990	4990	0
114	20241030	183700	315308525	4990	4990	4990	4990	0
115	20241030	183600	315308525	4990	4990	4990	4990	0
116	20241030	183500	315308525	4990	4990	4990	4990	0
117	20241030	183400	315308525	4990	4990	4990	4990	0
118	20241030	183300	315308525	4990	4990	4990	4990	0
119	20241030	183200	315308525	4990	4990	4990	4990	0
120	20241030	183100	315308525	4990	4990	4990	4990	0
121	20241030	183000	315308525	4990	4990	4990	4990	0
122	20241030	182900	315308525	4990	4990	4990	4990	2262
123	20241030	182800	315308525	4990	4990	4990	4990	0
124	20241030	182700	315308525	4990	4990	4990	4990	0
125	20241030	182600	315308525	4990	4990	4990	4990	0
126	20241030	182500	315308525	4990	4990	4990	4990	0
127	20241030	182400	315308525	4990	4990	4990	4990	0
128	20241030	182300	315308525	4990	4990	4990	4990	0
129	20241030	182200	315308525	4990	4990	4990	4990	0
130	20241030	182100	315308525	4990	4990	4990	4990	0
131	20241030	182000	315308525	4990	4990	4990	4990	0
132	20241030	181900	315308525	4990	4990	4990	4990	0
133	20241030	181800	315308525	4990	4990	4990	4990	0
134	20241030	181700	315308525	4990	4990	4990	4990	0
135	20241030	181600	315308525	4990	4990	4990	4990	0
136	20241030	181500	315308525	4990	4990	4990	4990	0
137	20241030	181400	315308525	4990	4990	4990	4990	0
138	20241030	181300	315308525	4990	4990	4990	4990	0
139	20241030	181200	315308525	4990	4990	4990	4990	0
140	20241030	181100	315308525	4990	4990	4990	4990	0
141	20241030	181000	315308525	4990	4990	4990	4990	0
142	20241030	180900	315308525	4990	4990	4990	4990	0
143	20241030	180800	315308525	4990	4990	4990	4990	0
144	20241030	180700	315308525	4990	4990	4990	4990	0
145	20241030	180600	315308525	4990	4990	4990	4990	0
146	20241030	180500	315308525	4990	4990	4990	4990	0
147	20241030	180400	315308525	4990	4990	4990	4990	0
148	20241030	180300	315308525	4990	4990	4990	4990	0
149	20241030	180200	315308525	4990	4990	4990	4990	0
150	20241030	180100	315308525	4990	4990	4990	4990	0
151	20241030	180000	315308525	4990	4990	4990	4990	0
152	20241030	175900	315308525	4990	4990	4990	4990	2262
153	20241030	175800	315308525	4990	4990	4990	4990	0
154	20241030	175700	315308525	4990	4990	4990	4990	0
155	20241030	175600	315308525	4990	4990	4990	4990	0
156	20241030	175500	315308525	4990	4990	4990	4990	0
157	20241030	175400	315308525	4990	4990	4990	4990	0
158	20241030	175300	315308525	4990	4990	4990	4990	0
159	20241030	175200	315308525	4990	4990	4990	4990	0
160	20241030	175100	315308525	4990	4990	4990	4990	0
161	20241030	175000	315308525	4990	4990	4990	4990	0
162	20241030	174900	315308525	4990	4990	4990	4990	0
163	20241030	174800	315308525	4990	4990	4990	4990	0
164	20241030	174700	315308525	4990	4990	4990	4990	0
165	20241030	174600	315308525	4990	4990	4990	4990	0
166	20241030	174500	315308525	4990	4990	4990	4990	0
167	20241030	174400	315308525	4990	4990	4990	4990	0
168	20241030	174300	315308525	4990	4990	4990	4990	0
169	20241030	174200	315308525	4990	4990	4990	4990	0
170	20241030	174100	315308525	4990	4990	4990	4990	0
171	20241030	174000	315308525	4990	4990	4990	4990	0
172	20241030	173900	315308525	4990	4990	4990	4990	0
173	20241030	173800	315308525	4990	4990	4990	4990	0
174	20241030	173700	315308525	4990	4990	4990	4990	0
175	20241030	173600	315308525	4990	4990	4990	4990	0
176	20241030	173500	315308525	4990	4990	4990	4990	0
177	20241030	173400	315308525	4990	4990	4990	4990	0
178	20241030	173300	315308525	4990	4990	4990	4990	0
179	20241030	173200	315308525	4990	4990	4990	4990	0
180	20241030	173100	315308525	4990	4990	4990	4990	0
181	20241030	173000	315308525	4990	4990	4990	4990	0
182	20241030	172900	315308525	4990	4990	4990	4990	2262
183	20241030	172800	315308525	4990	4990	4990	4990	0
184	20241030	172700	315308525	4990	4990	4990	4990	0
185	20241030	172600	315308525	4990	4990	4990	4990	0
186	20241030	172500	315308525	4990	4990	4990	4990	0
187	20241030	172400	315308525	4990	4990	4990	4990	0
188	20241030	172300	315308525	4990	4990	4990	4990	0
189	20241030	172200	315308525	4990	4990	4990	4990	0
190	20241030	172100	315308525	4990	4990	4990	4990	0
191	20241030	172000	315308525	4990	4990	4990	4990	0
192	20241030	171900	315308525	4990	4990	4990	4990	0
193	20241030	171800	315308525	4990	4990	4990	4990	0
194	20241030	171700	315308525	4990	4990	4990	4990	0
195	20241030	171600	315308525	4990	4990	4990	4990	0
196	20241030	171500	315308525	4990	4990	4990	4990	0
197	20241030	171400	315308525	4990	4990	4990	4990	0
198	20241030	171300	315308525	4990	4990	4990	4990	0
199	20241030	171200	315308525	4990	4990	4990	4990	0
200	20241030	171100	315308525	4990	4990	4990	4990	0
201	20241030	171000	315308525	4990	4990	4990	4990	0
202	20241030	170900	315308525	4990	4990	4990	4990	0
203	20241030	170800	315308525	4990	4990	4990	4990	0
204	20241030	170700	315308525	4990	4990	4990	4990	0
205	20241030	170600	315308525	4990	4990	4990	4990	0
206	20241030	170500	315308525	4990	4990	4990	4990	0
207	20241030	170400	315308525	4990	4990	4990	4990	0
208	20241030	170300	315308525	4990	4990	4990	4990	0
209	20241030	170200	315308525	4990	4990	4990	4990	0
210	20241030	170100	315308525	4990	4990	4990	4990	0
211	20241030	170000	315308525	4990	4990	4990	4990	0
212	20241030	165900	315308525	4990	4990	4990	4990	2262
213	20241030	165800	315308525	4990	4990	4990	4990	0
214	20241030	165700	315308525	4990	4990	4990	4990	0
215	20241030	165600	315308525	4990	4990	4990	4990	0
216	20241030	165500	315308525	4990	4990	4990	4990	0
217	20241030	165400	315308525	4990	4990	4990	4990	0
218	20241030	165300	315308525	4990	4990	4990	4990	0
219	20241030	165200	315308525	4990	4990	4990	4990	0
220	20241030	165100	315308525	4990	4990	4990	4990	0
221	20241030	165000	315308525	4990	4990	4990	4990	0
222	20241030	164900	315308525	4990	4990	4990	4990	0
223	20241030	164800	315308525	4990	4990	4990	4990	0
224	20241030	164700	315308525	4990	4990	4990	4990	0
225	20241030	164600	315308525	4990	4990	4990	4990	0
226	20241030	164500	315308525	4990	4990	4990	4990	0
227	20241030	164400	315308525	4990	4990	4990	4990	0
228	20241030	164300	315308525	4990	4990	4990	4990	0
229	20241030	164200	315308525	4990	4990	4990	4990	0
230	20241030	164100	315308525	4990	4990	4990	4990	0
231	20241030	164000	315308525	4990	4990	4990	4990	0
232	20241030	163900	315308525	4990	4990	4990	4990	0
233	20241030	163800	315308525	4990	4990	4990	4990	0
234	20241030	163700	315308525	4990	4990	4990	4990	0
235	20241030	163600	315308525	4990	4990	4990	4990	0
236	20241030	163500	315308525	4990	4990	4990	4990	0
237	20241030	163400	315308525	4990	4990	4990	4990	0
238	20241030	163300	315308525	4990	4990	4990	4990	0
239	20241030	163200	315308525	4990	4990	4990	4990	0
240	20241030	163100	315308525	4990	4990	4990	4990	0
241	20241030	163000	315308525	4990	4990	4990	4990	0
242	20241030	162900	315308525	4990	4990	4990	4990	2262
243	20241030	162800	315308525	4990	4990	4990	4990	0
244	20241030	162700	315308525	4990	4990	4990	4990	0
245	20241030	162600	315308525	4990	4990	4990	4990	0
246	20241030	162500	315308525	4990	4990	4990	4990	0
247	20241030	162400	315308525	4990	4990	4990	4990	0
248	20241030	162300	315308525	4990	4990	4990	4990	0
249	20241030	162200	315308525	4990	4990	4990	4990	0
250	20241030	162100	315308525	4990	4990	4990	4990	0
251	20241030	162000	315308525	4990	4990	4990	4990	0
252	20241030	161900	315308525	4990	4990	4990	4990	0
253	20241030	161800	315308525	4990	4990	4990	4990	0
254	20241030	161700	315308525	4990	4990	4990	4990	0
255	20241030	161600	315308525	4990	4990	4990	4990	0
256	20241030	161500	315308525	4990	4990	4990	4990	0
257	20241030	161400	315308525	4990	4990	4990	4990	0
258	20241030	161300	315308525	4990	4990	4990	4990	0
259	20241030	161200	315308525	4990	4990	4990	4990	0
260	20241030	161100	315308525	4990	4990	4990	4990	0
261	20241030	161000	315308525	4990	4990	4990	4990	0
262	20241030	160900	315308525	4990	4990	4990	4990	0
263	20241030	160800	315308525	4990	4990	4990	4990	0
264	20241030	160700	315308525	4990	4990	4990	4990	0
265	20241030	160600	315308525	4990	4990	4990	4990	0
266	20241030	160500	315308525	4990	4990	4990	4990	0
267	20241030	160400	315308525	4990	4990	4990	4990	0
268	20241030	160300	315308525	4990	4990	4990	4990	0
269	20241030	160200	315308525	4990	4990	4990	4990	0
270	20241030	160100	315308525	4990	4990	4990	4990	0
271	20241030	160000	315308525	4990	4990	4990	4990	0
272	20241030	155900	315308525	4990	4990	4990	4990	2262
273	20241030	155800	315308525	4990	4990	4990	4990	0
274	20241030	155700	315308525	4990	4990	4990	4990	0
275	20241030	155600	315308525	4990	4990	4990	4990	0
276	20241030	155500	315308525	4990	4990	4990	4990	0
277	20241030	155400	315308525	4990	4990	4990	4990	0
278	20241030	155300	315308525	4990	4990	4990	4990	0
279	20241030	155200	315308525	4990	4990	4990	4990	0
280	20241030	155100	315308525	4990	4990	4990	4990	0
281	20241030	155000	315308525	4990	4990	4990	4990	0
282	20241030	154900	315308525	4990	4990	4990	4990	0
283	20241030	154800	315308525	4990	4990	4990	4990	0
284	20241030	154700	315308525	4990	4990	4990	4990	0
285	20241030	154600	315308525	4990	4990	4990	4990	0
286	20241030	154500	315308525	4990	4990	4990	4990	0
287	20241030	154400	315308525	4990	4990	4990	4990	0
288	20241030	154300	315308525	4990	4990	4990	4990	0
289	20241030	154200	315308525	4990	4990	4990	4990	0
290	20241030	154100	315308525	4990	4990	4990	4990	0
291	20241030	154000	315308525	4990	4990	4990	4990	0
292	20241030	153900	315308525	4990	4990	4990	4990	0
293	20241030	153800	315308525	4990	4990	4990	4990	0
294	20241030	153700	315308525	4990	4990	4990	4990	0
295	20241030	153600	315308525	4990	4990	4990	4990	0
296	20241030	153500	315308525	4990	4990	4990	4990	0
297	20241030	153400	315308525	4990	4990	4990	4990	0
298	20241030	153300	315308525	4990	4990	4990	4990	0
299	20241030	153200	315308525	4990	4990	4990	4990	0
300	20241030	153100	315308525	4990	4990	4990	4990	0
301	20241030	153000	315308525	4990	4990	4990	4990	2262
302	20241030	152900	304021145	4995	4995	4995	4995	0
303	20241030	152800	304021145	4995	4995	4995	4995	0
304	20241030	152700	304021145	4995	4995	4995	4995	0
305	20241030	152600	304021145	4995	4995	4995	4995	0
306	20241030	152500	304021145	4995	4995	4995	4995	0
307	20241030	152400	304021145	4995	4995	4995	4995	0
308	20241030	152300	304021145	4995	4995	4995	4995	0
309	20241030	152200	304021145	4995	4995	4995	4995	0
310	20241030	152100	304021145	4995	4995	4995	4995	0
311	20241030	152000	304021145	4995	4995	4995	4995	0
312	20241030	151900	304021145	4995	4995	4995	4990	90
313	20241030	151800	303571945	4995	4990	4995	4990	150
314	20241030	151700	302823295	4995	4990	4995	4990	302
315	20241030	151600	301316265	4995	4990	4995	4990	110
316	20241030	151500	300767315	4995	4995	4995	4995	30
317	20241030	151400	300617465	4995	4995	4995	4995	12
318	20241030	151300	300557525	4995	4995	4995	4995	450
319	20241030	151200	298309775	4995	4995	4995	4995	0
320	20241030	151100	298309775	4995	4995	4995	4995	10
321	20241030	151000	298259825	4995	4995	4995	4995	121
322	20241030	150900	297655430	4995	4995	4995	4995	20
323	20241030	150800	297555530	4995	4990	4995	4990	396
324	20241030	150700	295579440	4990	4990	4990	4990	33
325	20241030	150600	295414770	4995	4995	4995	4995	0
326	20241030	150500	295414770	4995	4995	4995	4995	0
327	20241030	150400	295414770	4995	4995	4995	4995	0
328	20241030	150300	295414770	4995	4995	4995	4995	0
329	20241030	150200	295414770	4995	4995	4995	4995	0
330	20241030	150100	295414770	4995	4995	4995	4995	100
331	20241030	150000	294915270	4995	4995	4995	4995	15
332	20241030	145900	294840345	5000	5000	5000	5000	0
333	20241030	145800	294840345	5000	4995	5000	4995	54
334	20241030	145700	294570600	4995	4995	4995	4995	10
335	20241030	145600	294520650	4990	4990	4990	4990	50
336	20241030	145500	294271150	4995	4990	4995	4990	18
337	20241030	145400	294181280	4995	4990	4995	4990	6
338	20241030	145300	294151315	4990	4995	4995	4990	70
339	20241030	145200	293801915	4995	4995	4995	4995	0
340	20241030	145100	293801915	4995	4995	4995	4995	0
341	20241030	145000	293801915	4995	4995	4995	4995	5
342	20241030	144900	293776940	5010	5010	5010	5010	0
343	20241030	144800	293776940	5010	5010	5010	5010	0
344	20241030	144700	293776940	5010	5010	5010	5010	0
345	20241030	144600	293776940	5010	5010	5010	5010	50
346	20241030	144500	293526440	5010	5010	5010	5010	0
347	20241030	144400	293526440	5010	5010	5010	5010	2
348	20241030	144300	293516420	4985	4985	4985	4985	0
349	20241030	144200	293516420	4985	5000	5000	4985	1824
350	20241030	144100	284420725	4990	4990	4990	4990	0
351	20241030	144000	284420725	4990	4990	4990	4990	0
352	20241030	143900	284420725	4990	4990	4990	4990	0
353	20241030	143800	284420725	4990	4990	4990	4990	0
354	20241030	143700	284420725	4990	4990	4990	4990	0
355	20241030	143600	284420725	4990	5000	5000	4990	33
356	20241030	143500	284255955	4985	5010	5010	4985	202
357	20241030	143400	283248690	4995	5010	5010	4995	3
358	20241030	143300	283233690	5010	5010	5010	5010	2
359	20241030	143200	283223670	5010	5010	5010	5010	0
360	20241030	143100	283223670	5010	5010	5010	5010	1
361	20241030	143000	283218660	4990	5000	5000	4990	500
362	20241030	142900	280722660	5010	5010	5010	5010	0
363	20241030	142800	280722660	5010	5010	5010	5010	2
364	20241030	142700	280712640	5000	5000	5000	5000	433
365	20241030	142600	278547640	5010	5010	5010	5010	0
366	20241030	142500	278547640	5010	5010	5010	5010	0
367	20241030	142400	278547640	5010	5010	5010	5010	0
368	20241030	142300	278547640	5010	5010	5010	5010	0
369	20241030	142200	278547640	5010	5010	5010	5010	100
370	20241030	142100	278046640	5010	5010	5010	5010	0
371	20241030	142000	278046640	5010	5010	5010	5010	0
372	20241030	141900	278046640	5010	5010	5010	5010	0
373	20241030	141800	278046640	5010	5010	5010	5010	1
374	20241030	141700	278041630	5010	5010	5010	5010	3
375	20241030	141600	278026600	5000	5000	5000	5000	30
376	20241030	141500	277876600	5010	5010	5010	5010	0
377	20241030	141400	277876600	5010	5010	5010	5010	52
378	20241030	141300	277616080	5000	5000	5000	5000	903
379	20241030	141200	273101080	5000	5000	5000	5000	0
380	20241030	141100	273101080	5000	5000	5000	4995	14
381	20241030	141000	273031130	4990	4990	4990	4990	680
382	20241030	140900	269637930	5000	5000	5000	5000	0
383	20241030	140800	269637930	5000	5000	5000	5000	0
384	20241030	140700	269637930	5000	5000	5000	5000	0
385	20241030	140600	269637930	5000	5000	5000	5000	0
386	20241030	140500	269637930	5000	5000	5000	5000	50
387	20241030	140400	269387930	5000	5000	5000	5000	30
388	20241030	140300	269237930	5000	5000	5000	5000	0
389	20241030	140200	269237930	5000	5000	5000	5000	0
390	20241030	140100	269237930	5000	5000	5000	5000	0
391	20241030	140000	269237930	5000	5000	5000	5000	0
392	20241030	135900	269237930	5000	5000	5000	5000	0
393	20241030	135800	269237930	5000	5000	5000	5000	0
394	20241030	135700	269237930	5000	4995	5000	4995	1744
395	20241030	135600	260518180	5000	5000	5000	5000	0
396	20241030	135500	260518180	5000	5000	5000	5000	0
397	20241030	135400	260518180	5000	5000	5000	5000	0
398	20241030	135300	260518180	5000	5000	5000	5000	2
399	20241030	135200	260508180	4995	4995	4995	4995	62
400	20241030	135100	260198490	5000	5000	5000	5000	0
401	20241030	135000	260198490	5000	5000	5000	5000	5
402	20241030	134900	260173490	5000	5000	5000	5000	500
403	20241030	134800	257673490	5000	5000	5000	5000	0
404	20241030	134700	257673490	5000	5000	5000	5000	0
405	20241030	134600	257673490	5000	4990	5000	4990	50
406	20241030	134500	257423970	4990	4990	4990	4990	0
407	20241030	134400	257423970	4990	4990	4990	4990	11
408	20241030	134300	257369080	4990	4990	4990	4990	1850
409	20241030	134200	248137580	4985	4985	4985	4985	0
410	20241030	134100	248137580	4985	4985	4985	4985	0
411	20241030	134000	248137580	4985	4990	4990	4985	16
412	20241030	133900	248057815	4985	4985	4985	4985	0
413	20241030	133800	248057815	4985	4985	4985	4985	0
414	20241030	133700	248057815	4985	4985	4985	4985	26
415	20241030	133600	247928205	4985	4985	4985	4985	0
416	20241030	133500	247928205	4985	4990	4990	4985	210
417	20241030	133400	246880905	4995	4995	4995	4995	3
418	20241030	133300	246865920	5000	5000	5000	5000	0
419	20241030	133200	246865920	5000	5000	5000	5000	0
420	20241030	133100	246865920	5000	5000	5000	5000	0
421	20241030	133000	246865920	5000	5000	5000	5000	0
422	20241030	132900	246865920	5000	5000	5000	5000	5
423	20241030	132800	246840920	5000	4995	5000	4995	200
424	20241030	132700	245841155	4995	4995	4995	4995	0
425	20241030	132600	245841155	4995	4995	4995	4995	0
426	20241030	132500	245841155	4995	4980	4995	4980	133
427	20241030	132400	245178770	4980	4980	4980	4980	0
428	20241030	132300	245178770	4980	4980	4980	4980	0
429	20241030	132200	245178770	4980	4980	4980	4980	670
430	20241030	132100	241842170	4980	4985	4985	4980	1107
431	20241030	132000	236326710	5000	5000	5000	5000	0
432	20241030	131900	236326710	5000	5000	5000	5000	0
433	20241030	131800	236326710	5000	5000	5000	5000	200
434	20241030	131700	235326710	5010	5010	5010	5010	0
435	20241030	131600	235326710	5010	5010	5010	5010	0
436	20241030	131500	235326710	5010	5010	5010	5010	0
437	20241030	131400	235326710	5010	5010	5010	5010	0
438	20241030	131300	235326710	5010	5010	5010	5010	1
439	20241030	131200	235321700	4980	4980	4980	4980	203
440	20241030	131100	234310760	4985	4985	4985	4985	0
441	20241030	131000	234310760	4985	4985	4985	4985	30
442	20241030	130900	234161210	4985	4985	4985	4985	0
443	20241030	130800	234161210	4985	4985	4985	4985	0
444	20241030	130700	234161210	4985	4990	4990	4985	1175
445	20241030	130600	228303610	5010	5010	5010	5010	0
446	20241030	130500	228303610	5010	5010	5010	5010	0
447	20241030	130400	228303610	5010	5010	5010	5010	0
448	20241030	130300	228303610	5010	5010	5010	5010	0
449	20241030	130200	228303610	5010	5000	5010	4990	337
450	20241030	130100	226621820	5000	5000	5000	5000	0
451	20241030	130000	226621820	5000	5000	5000	5000	0
452	20241030	125900	226621820	5000	5000	5000	5000	0
453	20241030	125800	226621820	5000	5000	5000	5000	0
454	20241030	125700	226621820	5000	5000	5000	5000	30
455	20241030	125600	226471820	5000	5000	5000	5000	0
456	20241030	125500	226471820	5000	5000	5000	5000	0
457	20241030	125400	226471820	5000	5000	5000	5000	0
458	20241030	125300	226471820	5000	5000	5000	5000	0
459	20241030	125200	226471820	5000	5010	5010	5000	4
460	20241030	125100	226451800	4990	4995	4995	4990	14
461	20241030	125000	226381935	5010	5010	5010	5010	1
462	20241030	124900	226376925	5000	5000	5000	5000	0
463	20241030	124800	226376925	5000	5010	5010	5000	172
464	20241030	124700	225516905	5020	5020	5020	5020	0
465	20241030	124600	225516905	5020	5020	5020	5020	0
466	20241030	124500	225516905	5020	5020	5020	5020	0
467	20241030	124400	225516905	5020	5020	5020	5020	0
468	20241030	124300	225516905	5020	5030	5030	5010	6
469	20241030	124200	225486785	5010	5020	5030	5010	34
470	20241030	124100	225316395	5030	5020	5030	5020	6
471	20241030	124000	225286245	5000	5030	5030	5000	543
472	20241030	123900	222570855	5030	5030	5030	5030	0
473	20241030	123800	222570855	5030	5030	5030	5030	0
474	20241030	123700	222570855	5030	5030	5030	5030	2
475	20241030	123600	222560795	4995	5000	5000	4995	847
476	20241030	123500	218327605	5040	5040	5040	5040	0
477	20241030	123400	218327605	5040	5040	5040	5040	0
478	20241030	123300	218327605	5040	5040	5040	5040	0
479	20241030	123200	218327605	5040	5030	5040	5030	2
480	20241030	123100	218317535	5030	5030	5030	5030	1
481	20241030	123000	218312505	5010	5010	5010	5010	300
482	20241030	122900	216809505	5010	5010	5010	5010	103
483	20241030	122800	216293475	5040	5040	5040	5040	153
484	20241030	122700	215522355	5030	5030	5030	5030	0
485	20241030	122600	215522355	5030	5030	5030	5030	0
486	20241030	122500	215522355	5030	5020	5030	5020	600
487	20241030	122400	212504615	5030	5030	5030	5030	0
488	20241030	122300	212504615	5030	5030	5030	5030	0
489	20241030	122200	212504615	5030	5030	5030	5030	0
490	20241030	122100	212504615	5030	5020	5030	5020	377
491	20241030	122000	210608595	5030	5030	5030	5030	0
492	20241030	121900	210608595	5030	5030	5030	5030	0
493	20241030	121800	210608595	5030	5030	5030	5030	0
494	20241030	121700	210608595	5030	5020	5030	5020	5
495	20241030	121600	210583475	5000	5000	5000	5000	0
496	20241030	121500	210583475	5000	5000	5000	5000	3
497	20241030	121400	210568475	5000	5000	5000	5000	0
498	20241030	121300	210568475	5000	5000	5000	5000	0
499	20241030	121200	210568475	5000	5000	5000	5000	0
500	20241030	121100	210568475	5000	5000	5000	5000	0
501	20241030	121000	210568475	5000	5000	5000	5000	0
502	20241030	120900	210568475	5000	5000	5000	5000	300
503	20241030	120800	209068475	5020	5020	5020	5020	0
504	20241030	120700	209068475	5020	5020	5020	5020	0
505	20241030	120600	209068475	5020	5020	5020	5020	0
506	20241030	120500	209068475	5020	5020	5020	5020	0
507	20241030	120400	209068475	5020	5020	5020	5020	0
508	20241030	120300	209068475	5020	5020	5020	5020	0
509	20241030	120200	209068475	5020	5020	5020	5020	1
510	20241030	120100	209063455	5000	5000	5000	5000	1
511	20241030	120000	209058455	5020	5020	5020	5020	0
512	20241030	115900	209058455	5020	5020	5020	5020	0
513	20241030	115800	209058455	5020	5020	5020	5020	2
514	20241030	115700	209048415	4995	5010	5010	4995	200
515	20241030	115600	208049305	5020	5020	5020	5020	0
516	20241030	115500	208049305	5020	5010	5020	5010	6
517	20241030	115400	208019235	5000	5000	5000	5000	7
518	20241030	115300	207984235	5000	5000	5000	5000	1000
519	20241030	115200	202984235	5000	5000	5000	5000	498
520	20241030	115100	200494235	5010	5020	5020	5010	156
521	20241030	115000	199712655	5030	5030	5030	5030	0
522	20241030	114900	199712655	5030	5030	5030	5030	0
523	20241030	114800	199712655	5030	5030	5030	5030	0
524	20241030	114700	199712655	5030	5030	5030	5030	0
525	20241030	114600	199712655	5030	5030	5030	5030	0
526	20241030	114500	199712655	5030	5030	5030	5030	0
527	20241030	114400	199712655	5030	5020	5030	5020	17
528	20241030	114300	199627295	5020	5020	5020	5020	0
529	20241030	114200	199627295	5020	5020	5020	5020	3
530	20241030	114100	199612235	5020	5020	5020	5020	2
531	20241030	114000	199602195	5010	5010	5010	5010	0
532	20241030	113900	199602195	5010	5010	5010	5010	0
533	20241030	113800	199602195	5010	5010	5010	5010	0
534	20241030	113700	199602195	5010	5010	5010	5010	20
535	20241030	113600	199501995	5040	5040	5040	5040	0
536	20241030	113500	199501995	5040	5040	5040	5040	1
537	20241030	113400	199496955	5040	5040	5040	5040	0
538	20241030	113300	199496955	5040	5040	5040	5040	0
539	20241030	113200	199496955	5040	5040	5040	5040	0
540	20241030	113100	199496955	5040	5040	5040	5040	0
541	20241030	113000	199496955	5040	5040	5040	5040	0
542	20241030	112900	199496955	5040	5040	5040	5040	1
543	20241030	112800	199491915	5040	5040	5040	5040	0
544	20241030	112700	199491915	5040	5040	5040	5040	0
545	20241030	112600	199491915	5040	5040	5040	5040	0
546	20241030	112500	199491915	5040	5040	5040	5040	0
547	20241030	112400	199491915	5040	5040	5040	5040	0
548	20241030	112300	199491915	5040	5040	5040	5040	0
549	20241030	112200	199491915	5040	5040	5040	5040	0
550	20241030	112100	199491915	5040	5040	5040	5040	0
551	20241030	112000	199491915	5040	5040	5040	5040	30
552	20241030	111900	199340715	5040	5040	5040	5040	2
553	20241030	111800	199330635	5000	5030	5040	5000	32
554	20241030	111700	199169695	5030	5030	5030	5030	0
555	20241030	111600	199169695	5030	5030	5030	5030	1
556	20241030	111500	199164665	5030	5030	5030	5030	5
557	20241030	111400	199139515	4995	5010	5010	4995	316
558	20241030	111300	197559665	5030	5030	5030	5030	0
559	20241030	111200	197559665	5030	5030	5030	5030	0
560	20241030	111100	197559665	5030	5030	5030	5030	0
561	20241030	111000	197559665	5030	5030	5030	5030	0
562	20241030	110900	197559665	5030	5030	5030	5030	2
563	20241030	110800	197549605	4995	4995	4995	4995	110
564	20241030	110700	197000155	4995	5010	5010	4995	3000
565	20241030	110600	182006995	5030	5030	5030	5030	10
566	20241030	110500	181956695	5030	5030	5030	5030	0
567	20241030	110400	181956695	5030	5030	5030	5030	198
568	20241030	110300	180960755	5030	5030	5030	5030	0
569	20241030	110200	180960755	5030	5020	5030	5020	10
570	20241030	110100	180910515	5020	5020	5020	5020	0
571	20241030	110000	180910515	5020	5020	5020	5020	4
572	20241030	105900	180890435	5010	5010	5010	5010	105
573	20241030	105800	180364385	5010	5010	5010	5010	0
574	20241030	105700	180364385	5010	5010	5010	5010	4
575	20241030	105600	180344345	5010	5010	5010	5010	1
576	20241030	105500	180339335	5000	5000	5000	5000	0
577	20241030	105400	180339335	5000	5010	5010	5000	1451
578	20241030	105300	173084235	5010	5010	5010	5010	0
579	20241030	105200	173084235	5010	5010	5010	5010	1
580	20241030	105100	173079225	5020	5020	5020	5020	1
581	20241030	105000	173074205	5010	5020	5020	5010	1210
582	20241030	104900	167011995	5020	5020	5030	5020	116
583	20241030	104800	166429655	5030	5030	5030	5030	0
584	20241030	104700	166429655	5030	5030	5030	5030	0
585	20241030	104600	166429655	5030	5030	5030	5030	0
586	20241030	104500	166429655	5030	5030	5030	5030	0
587	20241030	104400	166429655	5030	5030	5030	5030	100
588	20241030	104300	165926655	5030	5030	5030	5030	0
589	20241030	104200	165926655	5030	5030	5030	5030	0
590	20241030	104100	165926655	5030	5030	5030	5030	0
591	20241030	104000	165926655	5030	5030	5030	5030	100
592	20241030	103900	165423655	5030	5030	5030	5030	3
593	20241030	103800	165408565	5020	5020	5020	5020	100
594	20241030	103700	164906565	5050	5050	5050	5050	0
595	20241030	103600	164906565	5050	5050	5050	5050	0
596	20241030	103500	164906565	5050	5050	5050	5050	10
597	20241030	103400	164856065	5050	5050	5050	5050	0
598	20241030	103300	164856065	5050	5050	5050	5050	4
599	20241030	103200	164835865	5050	5050	5050	5050	3
600	20241030	103100	164820715	5050	5050	5050	5050	0
601	20241030	103000	164820715	5050	5050	5050	5050	0
602	20241030	102900	164820715	5050	5030	5050	5030	1409
603	20241030	102800	157733405	5040	5040	5040	5040	0
604	20241030	102700	157733405	5040	5040	5040	5040	0
605	20241030	102600	157733405	5040	5050	5050	5040	138
606	20241030	102500	157037855	5050	5050	5050	5040	1506
607	20241030	102400	149447555	5050	5050	5050	5040	801
608	20241030	102300	145410425	5040	5020	5040	5020	1550
609	20241030	102200	137627225	5020	5020	5020	5020	1
610	20241030	102100	137622205	5030	5030	5030	5030	505
611	20241030	102000	135082055	5030	5030	5030	5030	23
612	20241030	101900	134966365	5020	5020	5020	5020	0
613	20241030	101800	134966365	5020	5020	5020	5020	508
614	20241030	101700	132416205	5030	5030	5030	5030	0
615	20241030	101600	132416205	5030	5030	5030	5030	20
616	20241030	101500	132315605	5030	5020	5030	5020	252
617	20241030	101400	131050545	5030	5030	5030	5030	1
618	20241030	101300	131045515	5030	5030	5030	5030	200
619	20241030	101200	130039515	5030	5030	5030	5030	3
620	20241030	101100	130024425	5010	5020	5020	5010	391
621	20241030	101000	128062175	5020	5030	5030	5020	577
622	20241030	100900	125164065	5030	5040	5040	5030	1710
623	20241030	100800	116561605	5050	5050	5050	5050	2
624	20241030	100700	116551505	5050	5050	5050	5050	0
625	20241030	100600	116551505	5050	5050	5050	5050	12
626	20241030	100500	116490905	5050	5050	5050	5050	0
627	20241030	100400	116490905	5050	5050	5050	5050	0
628	20241030	100300	116490905	5050	5050	5050	5050	0
629	20241030	100200	116490905	5050	5050	5050	5050	1
630	20241030	100100	116485855	5050	5040	5050	5040	173
631	20241030	100000	115613595	5050	5050	5050	5050	0
632	20241030	095900	115613595	5050	5050	5050	5050	0
633	20241030	095800	115613595	5050	5050	5050	5050	3
634	20241030	095700	115598445	5040	5040	5050	5040	63
635	20241030	095600	115280895	5040	5040	5040	5040	21
636	20241030	095500	115175055	5050	5050	5050	5050	10
637	20241030	095400	115124555	5050	5050	5050	5050	0
638	20241030	095300	115124555	5050	5050	5050	5050	289
639	20241030	095200	113665105	5050	5050	5050	5050	0
640	20241030	095100	113665105	5050	5050	5050	5050	61
641	20241030	095000	113357055	5030	5030	5030	5030	100
642	20241030	094900	112854055	5050	5050	5050	5050	18
643	20241030	094800	112763155	5050	5050	5050	5050	0
644	20241030	094700	112763155	5050	5040	5050	5040	50
645	20241030	094600	112511105	5040	5040	5040	5040	0
646	20241030	094500	112511105	5040	5040	5040	5040	909
647	20241030	094400	107929745	5040	5040	5040	5040	1
648	20241030	094300	107924705	5040	5040	5040	5040	6
649	20241030	094200	107894465	5040	5040	5050	5040	426
650	20241030	094100	105747415	5050	5040	5050	5040	412
651	20241030	094000	103670615	5050	5040	5050	5040	156
652	20241030	093900	102884355	5050	5050	5050	5050	6
653	20241030	093800	102854055	5040	5040	5040	5040	412
654	20241030	093700	100777575	5040	5040	5040	5040	2
655	20241030	093600	100767495	5040	5040	5040	5040	0
656	20241030	093500	100767495	5040	5040	5040	5040	0
657	20241030	093400	100767495	5040	5040	5040	5040	7
658	20241030	093300	100732215	5050	5050	5050	5050	22
659	20241030	093200	100621115	5030	5030	5030	5030	3
660	20241030	093100	100606025	5030	5030	5030	5030	2
661	20241030	093000	100595965	5040	5040	5040	5040	215
662	20241030	092900	99512365	5040	5040	5040	5040	0
663	20241030	092800	99512365	5040	5040	5040	5040	0
664	20241030	092700	99512365	5040	5030	5040	5030	107
665	20241030	092600	98974135	5020	5010	5020	5010	102
666	20241030	092500	98462115	5010	5040	5040	5010	240
667	20241030	092400	97257315	5060	5060	5060	5060	5
668	20241030	092300	97232015	5060	5050	5060	5050	272
669	20241030	092200	95858365	5050	5050	5060	5050	38
670	20241030	092100	95666445	5060	5060	5060	5060	89
671	20241030	092000	95216105	5070	5070	5070	5070	0
672	20241030	091900	95216105	5070	5060	5070	5060	148
673	20241030	091800	94465855	5070	5070	5070	5070	24
674	20241030	091700	94344175	5050	5060	5060	5050	250
675	20241030	091600	93081175	5070	5070	5080	5070	240
676	20241030	091500	91864075	5080	5070	5080	5070	1000
677	20241030	091400	86792575	5070	5060	5070	5050	532
678	20241030	091300	84100645	5070	5060	5070	5060	154
679	20241030	091200	83321365	5060	5080	5080	5060	97
680	20241030	091100	82829185	5070	5080	5080	5070	277
681	20241030	091000	81424265	5070	5050	5080	5050	1256
682	20241030	090900	75048735	5070	5070	5080	5070	2676
683	20241030	090800	61481385	5080	5060	5080	5050	193
684	20241030	090700	60503195	5070	5070	5070	5070	40
685	20241030	090600	60300395	5070	5040	5070	5040	3309
686	20241030	090500	43614295	5040	5030	5040	4995	2605
687	20241030	090400	30560160	5030	5040	5040	5030	143
688	20241030	090300	29840570	5040	5050	5050	5040	352
689	20241030	090200	28065250	5050	5060	5060	5050	644
690	20241030	090100	24807590	5060	5050	5060	5030	1049
691	20241030	090000	19511360	5060	5080	5080	5060	3846