KissMeData/003380/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184000	356755650	5290	5290	5290	5290	1859
3	20241030	183900	356755650	5290	5290	5290	5290	0
4	20241030	183800	356755650	5290	5290	5290	5290	0
5	20241030	183700	356755650	5290	5290	5290	5290	0
6	20241030	183600	356755650	5290	5290	5290	5290	0
7	20241030	183500	356755650	5290	5290	5290	5290	0
8	20241030	183400	356755650	5290	5290	5290	5290	0
9	20241030	183300	356755650	5290	5290	5290	5290	0
10	20241030	183200	356755650	5290	5290	5290	5290	0
11	20241030	183100	356755650	5290	5290	5290	5290	0
12	20241030	183000	356755650	5290	5290	5290	5290	0
13	20241030	182900	356755650	5290	5290	5290	5290	0
14	20241030	182800	356755650	5290	5290	5290	5290	0
15	20241030	182700	356755650	5290	5290	5290	5290	0
16	20241030	182600	356755650	5290	5290	5290	5290	0
17	20241030	182500	356755650	5290	5290	5290	5290	0
18	20241030	182400	356755650	5290	5290	5290	5290	0
19	20241030	182300	356755650	5290	5290	5290	5290	0
20	20241030	182200	356755650	5290	5290	5290	5290	0
21	20241030	182100	356755650	5290	5290	5290	5290	0
22	20241030	182000	356755650	5290	5290	5290	5290	0
23	20241030	181900	356755650	5290	5290	5290	5290	0
24	20241030	181800	356755650	5290	5290	5290	5290	0
25	20241030	181700	356755650	5290	5290	5290	5290	0
26	20241030	181600	356755650	5290	5290	5290	5290	0
27	20241030	181500	356755650	5290	5290	5290	5290	0
28	20241030	181400	356755650	5290	5290	5290	5290	0
29	20241030	181300	356755650	5290	5290	5290	5290	0
30	20241030	181200	356755650	5290	5290	5290	5290	0
31	20241030	181100	356755650	5290	5290	5290	5290	0
32	20241030	181000	356755650	5290	5290	5290	5290	1859
33	20241030	180900	356755650	5290	5290	5290	5290	0
34	20241030	180800	356755650	5290	5290	5290	5290	0
35	20241030	180700	356755650	5290	5290	5290	5290	0
36	20241030	180600	356755650	5290	5290	5290	5290	0
37	20241030	180500	356755650	5290	5290	5290	5290	0
38	20241030	180400	356755650	5290	5290	5290	5290	0
39	20241030	180300	356755650	5290	5290	5290	5290	0
40	20241030	180200	356755650	5290	5290	5290	5290	0
41	20241030	180100	356755650	5290	5290	5290	5290	0
42	20241030	180000	356755650	5290	5290	5290	5290	0
43	20241030	175900	356755650	5290	5290	5290	5290	0
44	20241030	175800	356755650	5290	5290	5290	5290	0
45	20241030	175700	356755650	5290	5290	5290	5290	0
46	20241030	175600	356755650	5290	5290	5290	5290	0
47	20241030	175500	356755650	5290	5290	5290	5290	0
48	20241030	175400	356755650	5290	5290	5290	5290	0
49	20241030	175300	356755650	5290	5290	5290	5290	0
50	20241030	175200	356755650	5290	5290	5290	5290	0
51	20241030	175100	356755650	5290	5290	5290	5290	0
52	20241030	175000	356755650	5290	5290	5290	5290	0
53	20241030	174900	356755650	5290	5290	5290	5290	0
54	20241030	174800	356755650	5290	5290	5290	5290	0
55	20241030	174700	356755650	5290	5290	5290	5290	0
56	20241030	174600	356755650	5290	5290	5290	5290	0
57	20241030	174500	356755650	5290	5290	5290	5290	0
58	20241030	174400	356755650	5290	5290	5290	5290	0
59	20241030	174300	356755650	5290	5290	5290	5290	0
60	20241030	174200	356755650	5290	5290	5290	5290	0
61	20241030	174100	356755650	5290	5290	5290	5290	0
62	20241030	174000	356755650	5290	5290	5290	5290	1859
63	20241030	173900	356755650	5290	5290	5290	5290	0
64	20241030	173800	356755650	5290	5290	5290	5290	0
65	20241030	173700	356755650	5290	5290	5290	5290	0
66	20241030	173600	356755650	5290	5290	5290	5290	0
67	20241030	173500	356755650	5290	5290	5290	5290	0
68	20241030	173400	356755650	5290	5290	5290	5290	0
69	20241030	173300	356755650	5290	5290	5290	5290	0
70	20241030	173200	356755650	5290	5290	5290	5290	0
71	20241030	173100	356755650	5290	5290	5290	5290	0
72	20241030	173000	356755650	5290	5290	5290	5290	0
73	20241030	172900	356755650	5290	5290	5290	5290	0
74	20241030	172800	356755650	5290	5290	5290	5290	0
75	20241030	172700	356755650	5290	5290	5290	5290	0
76	20241030	172600	356755650	5290	5290	5290	5290	0
77	20241030	172500	356755650	5290	5290	5290	5290	0
78	20241030	172400	356755650	5290	5290	5290	5290	0
79	20241030	172300	356755650	5290	5290	5290	5290	0
80	20241030	172200	356755650	5290	5290	5290	5290	0
81	20241030	172100	356755650	5290	5290	5290	5290	0
82	20241030	172000	356755650	5290	5290	5290	5290	0
83	20241030	171900	356755650	5290	5290	5290	5290	0
84	20241030	171800	356755650	5290	5290	5290	5290	0
85	20241030	171700	356755650	5290	5290	5290	5290	0
86	20241030	171600	356755650	5290	5290	5290	5290	0
87	20241030	171500	356755650	5290	5290	5290	5290	0
88	20241030	171400	356755650	5290	5290	5290	5290	0
89	20241030	171300	356755650	5290	5290	5290	5290	0
90	20241030	171200	356755650	5290	5290	5290	5290	0
91	20241030	171100	356755650	5290	5290	5290	5290	0
92	20241030	171000	356755650	5290	5290	5290	5290	1859
93	20241030	170900	356755650	5290	5290	5290	5290	0
94	20241030	170800	356755650	5290	5290	5290	5290	0
95	20241030	170700	356755650	5290	5290	5290	5290	0
96	20241030	170600	356755650	5290	5290	5290	5290	0
97	20241030	170500	356755650	5290	5290	5290	5290	0
98	20241030	170400	356755650	5290	5290	5290	5290	0
99	20241030	170300	356755650	5290	5290	5290	5290	0
100	20241030	170200	356755650	5290	5290	5290	5290	0
101	20241030	170100	356755650	5290	5290	5290	5290	0
102	20241030	170000	356755650	5290	5290	5290	5290	0
103	20241030	165900	356755650	5290	5290	5290	5290	0
104	20241030	165800	356755650	5290	5290	5290	5290	0
105	20241030	165700	356755650	5290	5290	5290	5290	0
106	20241030	165600	356755650	5290	5290	5290	5290	0
107	20241030	165500	356755650	5290	5290	5290	5290	0
108	20241030	165400	356755650	5290	5290	5290	5290	0
109	20241030	165300	356755650	5290	5290	5290	5290	0
110	20241030	165200	356755650	5290	5290	5290	5290	0
111	20241030	165100	356755650	5290	5290	5290	5290	0
112	20241030	165000	356755650	5290	5290	5290	5290	0
113	20241030	164900	356755650	5290	5290	5290	5290	0
114	20241030	164800	356755650	5290	5290	5290	5290	0
115	20241030	164700	356755650	5290	5290	5290	5290	0
116	20241030	164600	356755650	5290	5290	5290	5290	0
117	20241030	164500	356755650	5290	5290	5290	5290	0
118	20241030	164400	356755650	5290	5290	5290	5290	0
119	20241030	164300	356755650	5290	5290	5290	5290	0
120	20241030	164200	356755650	5290	5290	5290	5290	0
121	20241030	164100	356755650	5290	5290	5290	5290	0
122	20241030	164000	356755650	5290	5290	5290	5290	1859
123	20241030	163900	356755650	5290	5290	5290	5290	0
124	20241030	163800	356755650	5290	5290	5290	5290	0
125	20241030	163700	356755650	5290	5290	5290	5290	0
126	20241030	163600	356755650	5290	5290	5290	5290	0
127	20241030	163500	356755650	5290	5290	5290	5290	0
128	20241030	163400	356755650	5290	5290	5290	5290	0
129	20241030	163300	356755650	5290	5290	5290	5290	0
130	20241030	163200	356755650	5290	5290	5290	5290	0
131	20241030	163100	356755650	5290	5290	5290	5290	0
132	20241030	163000	356755650	5290	5290	5290	5290	0
133	20241030	162900	356755650	5290	5290	5290	5290	0
134	20241030	162800	356755650	5290	5290	5290	5290	0
135	20241030	162700	356755650	5290	5290	5290	5290	0
136	20241030	162600	356755650	5290	5290	5290	5290	0
137	20241030	162500	356755650	5290	5290	5290	5290	0
138	20241030	162400	356755650	5290	5290	5290	5290	0
139	20241030	162300	356755650	5290	5290	5290	5290	0
140	20241030	162200	356755650	5290	5290	5290	5290	0
141	20241030	162100	356755650	5290	5290	5290	5290	0
142	20241030	162000	356755650	5290	5290	5290	5290	0
143	20241030	161900	356755650	5290	5290	5290	5290	0
144	20241030	161800	356755650	5290	5290	5290	5290	0
145	20241030	161700	356755650	5290	5290	5290	5290	0
146	20241030	161600	356755650	5290	5290	5290	5290	0
147	20241030	161500	356755650	5290	5290	5290	5290	0
148	20241030	161400	356755650	5290	5290	5290	5290	0
149	20241030	161300	356755650	5290	5290	5290	5290	0
150	20241030	161200	356755650	5290	5290	5290	5290	0
151	20241030	161100	356755650	5290	5290	5290	5290	0
152	20241030	161000	356755650	5290	5290	5290	5290	1859
153	20241030	160900	356755650	5290	5290	5290	5290	0
154	20241030	160800	356755650	5290	5290	5290	5290	0
155	20241030	160700	356755650	5290	5290	5290	5290	0
156	20241030	160600	356755650	5290	5290	5290	5290	0
157	20241030	160500	356755650	5290	5290	5290	5290	0
158	20241030	160400	356755650	5290	5290	5290	5290	0
159	20241030	160300	356755650	5290	5290	5290	5290	0
160	20241030	160200	356755650	5290	5290	5290	5290	0
161	20241030	160100	356755650	5290	5290	5290	5290	0
162	20241030	160000	356755650	5290	5290	5290	5290	0
163	20241030	155900	356755650	5290	5290	5290	5290	0
164	20241030	155800	356755650	5290	5290	5290	5290	0
165	20241030	155700	356755650	5290	5290	5290	5290	0
166	20241030	155600	356755650	5290	5290	5290	5290	0
167	20241030	155500	356755650	5290	5290	5290	5290	0
168	20241030	155400	356755650	5290	5290	5290	5290	0
169	20241030	155300	356755650	5290	5290	5290	5290	0
170	20241030	155200	356755650	5290	5290	5290	5290	0
171	20241030	155100	356755650	5290	5290	5290	5290	0
172	20241030	155000	356755650	5290	5290	5290	5290	0
173	20241030	154900	356755650	5290	5290	5290	5290	0
174	20241030	154800	356755650	5290	5290	5290	5290	0
175	20241030	154700	356755650	5290	5290	5290	5290	0
176	20241030	154600	356755650	5290	5290	5290	5290	0
177	20241030	154500	356755650	5290	5290	5290	5290	0
178	20241030	154400	356755650	5290	5290	5290	5290	0
179	20241030	154300	356755650	5290	5290	5290	5290	0
180	20241030	154200	356755650	5290	5290	5290	5290	0
181	20241030	154100	356755650	5290	5290	5290	5290	0
182	20241030	154000	356755650	5290	5290	5290	5290	1859
183	20241030	153900	356755650	5290	5290	5290	5290	0
184	20241030	153800	356755650	5290	5290	5290	5290	0
185	20241030	153700	356755650	5290	5290	5290	5290	0
186	20241030	153600	356755650	5290	5290	5290	5290	0
187	20241030	153500	356755650	5290	5290	5290	5290	0
188	20241030	153400	356755650	5290	5290	5290	5290	0
189	20241030	153300	356755650	5290	5290	5290	5290	0
190	20241030	153200	356755650	5290	5290	5290	5290	0
191	20241030	153100	356755650	5290	5290	5290	5290	0
192	20241030	153000	356755650	5290	5290	5290	5290	1859
193	20241030	152900	346921540	5290	5290	5290	5290	0
194	20241030	152800	346921540	5290	5290	5290	5290	0
195	20241030	152700	346921540	5290	5290	5290	5290	0
196	20241030	152600	346921540	5290	5290	5290	5290	0
197	20241030	152500	346921540	5290	5290	5290	5290	0
198	20241030	152400	346921540	5290	5290	5290	5290	0
199	20241030	152300	346921540	5290	5290	5290	5290	0
200	20241030	152200	346921540	5290	5290	5290	5290	0
201	20241030	152100	346921540	5290	5290	5290	5290	0
202	20241030	152000	346921540	5290	5290	5290	5290	0
203	20241030	151900	346921540	5290	5290	5290	5270	54
204	20241030	151800	346636340	5270	5280	5280	5270	2289
205	20241030	151700	334557410	5280	5280	5280	5280	326
206	20241030	151600	332836130	5280	5290	5290	5280	286
207	20241030	151500	331326030	5290	5290	5290	5290	2
208	20241030	151400	331315450	5290	5290	5290	5290	503
209	20241030	151300	328654580	5280	5280	5280	5270	1911
210	20241030	151200	318576000	5280	5280	5280	5280	0
211	20241030	151100	318576000	5280	5280	5280	5280	130
212	20241030	151000	317889600	5290	5290	5290	5290	0
213	20241030	150900	317889600	5290	5290	5290	5290	0
214	20241030	150800	317889600	5290	5280	5290	5280	241
215	20241030	150700	316617110	5280	5280	5280	5280	550
216	20241030	150600	313713110	5290	5290	5290	5290	0
217	20241030	150500	313713110	5290	5290	5290	5290	0
218	20241030	150400	313713110	5290	5290	5290	5290	1
219	20241030	150300	313707820	5280	5280	5280	5280	0
220	20241030	150200	313707820	5280	5280	5280	5280	103
221	20241030	150100	313163980	5280	5280	5280	5280	288
222	20241030	150000	311643340	5280	5280	5280	5280	176
223	20241030	145900	310714060	5280	5280	5280	5280	0
224	20241030	145800	310714060	5280	5280	5280	5280	104
225	20241030	145700	310164940	5280	5280	5280	5280	0
226	20241030	145600	310164940	5280	5280	5280	5280	229
227	20241030	145500	308955820	5280	5280	5280	5280	0
228	20241030	145400	308955820	5280	5280	5280	5280	0
229	20241030	145300	308955820	5280	5280	5280	5280	93
230	20241030	145200	308464780	5270	5280	5280	5270	51
231	20241030	145100	308196000	5290	5290	5290	5290	0
232	20241030	145000	308196000	5290	5280	5290	5280	501
233	20241030	144900	305550710	5280	5290	5290	5280	2
234	20241030	144800	305540140	5280	5280	5280	5280	207
235	20241030	144700	304447180	5290	5290	5290	5290	1
236	20241030	144600	304441890	5280	5290	5290	5280	201
237	20241030	144500	303380600	5280	5280	5280	5280	7
238	20241030	144400	303343640	5290	5290	5290	5290	50
239	20241030	144300	303079140	5290	5290	5290	5290	1
240	20241030	144200	303073850	5280	5280	5280	5280	22
241	20241030	144100	302957690	5280	5280	5280	5280	1
242	20241030	144000	302952410	5290	5290	5290	5290	1
243	20241030	143900	302947120	5280	5290	5290	5280	214
244	20241030	143800	301817190	5280	5270	5280	5270	284
245	20241030	143700	300317870	5270	5270	5270	5270	200
246	20241030	143600	299263870	5270	5270	5270	5270	0
247	20241030	143500	299263870	5270	5270	5270	5270	70
248	20241030	143400	298894970	5280	5280	5280	5280	0
249	20241030	143300	298894970	5280	5280	5280	5280	164
250	20241030	143200	298029050	5280	5280	5280	5280	113
251	20241030	143100	297432410	5280	5280	5280	5280	0
252	20241030	143000	297432410	5280	5280	5280	5280	2
253	20241030	142900	297421850	5280	5280	5280	5280	1
254	20241030	142800	297416570	5280	5280	5280	5280	95
255	20241030	142700	296914970	5280	5280	5280	5280	0
256	20241030	142600	296914970	5280	5280	5280	5280	109
257	20241030	142500	296339450	5280	5280	5280	5280	789
258	20241030	142400	292173530	5270	5280	5280	5270	125
259	20241030	142300	291514750	5290	5290	5290	5290	2
260	20241030	142200	291504170	5290	5290	5290	5290	200
261	20241030	142100	290446170	5290	5290	5290	5290	0
262	20241030	142000	290446170	5290	5280	5290	5280	2
263	20241030	141900	290435600	5280	5280	5280	5280	0
264	20241030	141800	290435600	5280	5280	5280	5280	0
265	20241030	141700	290435600	5280	5280	5280	5280	3
266	20241030	141600	290419760	5280	5280	5280	5280	2
267	20241030	141500	290409200	5280	5280	5280	5280	302
268	20241030	141400	288814640	5290	5270	5290	5270	289
269	20241030	141300	287291590	5290	5280	5290	5280	1200
270	20241030	141200	280943670	5280	5270	5280	5270	851
271	20241030	141100	276453800	5270	5270	5270	5270	0
272	20241030	141000	276453800	5270	5270	5270	5270	200
273	20241030	140900	275399800	5270	5270	5270	5270	0
274	20241030	140800	275399800	5270	5270	5270	5270	0
275	20241030	140700	275399800	5270	5270	5270	5270	0
276	20241030	140600	275399800	5270	5270	5270	5270	0
277	20241030	140500	275399800	5270	5270	5270	5270	2
278	20241030	140400	275389260	5270	5270	5270	5270	0
279	20241030	140300	275389260	5270	5270	5270	5270	1
280	20241030	140200	275383990	5260	5260	5260	5260	109
281	20241030	140100	274810650	5250	5250	5250	5250	2
282	20241030	140000	274800150	5240	5260	5260	5240	3820
283	20241030	135900	254762090	5250	5250	5250	5250	0
284	20241030	135800	254762090	5250	5250	5250	5250	0
285	20241030	135700	254762090	5250	5260	5260	5250	400
286	20241030	135600	252661820	5270	5270	5270	5270	100
287	20241030	135500	252134820	5270	5270	5270	5270	0
288	20241030	135400	252134820	5270	5270	5270	5270	0
289	20241030	135300	252134820	5270	5270	5270	5270	0
290	20241030	135200	252134820	5270	5270	5270	5270	0
291	20241030	135100	252134820	5270	5270	5270	5270	0
292	20241030	135000	252134820	5270	5270	5270	5270	1
293	20241030	134900	252129550	5250	5250	5250	5250	19
294	20241030	134800	252029800	5270	5270	5270	5270	0
295	20241030	134700	252029800	5270	5270	5270	5270	0
296	20241030	134600	252029800	5270	5270	5270	5270	0
297	20241030	134500	252029800	5270	5270	5270	5270	0
298	20241030	134400	252029800	5270	5270	5270	5270	0
299	20241030	134300	252029800	5270	5270	5270	5270	0
300	20241030	134200	252029800	5270	5270	5270	5270	1
301	20241030	134100	252024530	5270	5250	5270	5250	18
302	20241030	134000	251929850	5270	5270	5270	5270	20
303	20241030	133900	251824450	5270	5270	5270	5270	0
304	20241030	133800	251824450	5270	5270	5270	5270	0
305	20241030	133700	251824450	5270	5270	5270	5270	4
306	20241030	133600	251803370	5270	5270	5270	5270	0
307	20241030	133500	251803370	5270	5260	5270	5260	18
308	20241030	133400	251708660	5260	5270	5270	5260	714
309	20241030	133300	247948880	5260	5260	5260	5260	0
310	20241030	133200	247948880	5260	5260	5260	5260	0
311	20241030	133100	247948880	5260	5260	5260	5260	0
312	20241030	133000	247948880	5260	5260	5260	5260	0
313	20241030	132900	247948880	5260	5260	5260	5260	0
314	20241030	132800	247948880	5260	5260	5260	5260	0
315	20241030	132700	247948880	5260	5260	5260	5260	0
316	20241030	132600	247948880	5260	5260	5260	5260	0
317	20241030	132500	247948880	5260	5260	5260	5260	0
318	20241030	132400	247948880	5260	5260	5260	5260	0
319	20241030	132300	247948880	5260	5260	5260	5260	0
320	20241030	132200	247948880	5260	5260	5260	5260	0
321	20241030	132100	247948880	5260	5260	5260	5260	0
322	20241030	132000	247948880	5260	5260	5260	5260	0
323	20241030	131900	247948880	5260	5260	5260	5260	0
324	20241030	131800	247948880	5260	5260	5260	5260	0
325	20241030	131700	247948880	5260	5260	5260	5260	0
326	20241030	131600	247948880	5260	5260	5260	5260	0
327	20241030	131500	247948880	5260	5260	5260	5260	1
328	20241030	131400	247943620	5270	5270	5270	5270	0
329	20241030	131300	247943620	5270	5270	5270	5270	0
330	20241030	131200	247943620	5270	5270	5270	5270	0
331	20241030	131100	247943620	5270	5270	5270	5270	0
332	20241030	131000	247943620	5270	5270	5270	5270	2
333	20241030	130900	247933080	5260	5260	5260	5260	0
334	20241030	130800	247933080	5260	5260	5260	5260	184
335	20241030	130700	246965240	5270	5270	5270	5270	0
336	20241030	130600	246965240	5270	5270	5270	5270	536
337	20241030	130500	244140520	5270	5270	5270	5270	503
338	20241030	130400	241489710	5270	5270	5270	5270	0
339	20241030	130300	241489710	5270	5270	5270	5270	1
340	20241030	130200	241484440	5260	5260	5260	5260	0
341	20241030	130100	241484440	5260	5260	5260	5260	7
342	20241030	130000	241447620	5270	5270	5270	5270	0
343	20241030	125900	241447620	5270	5270	5270	5270	1
344	20241030	125800	241442350	5260	5260	5260	5260	0
345	20241030	125700	241442350	5260	5260	5260	5260	0
346	20241030	125600	241442350	5260	5260	5260	5260	0
347	20241030	125500	241442350	5260	5260	5260	5260	0
348	20241030	125400	241442350	5260	5260	5260	5260	7
349	20241030	125300	241405530	5270	5270	5270	5270	0
350	20241030	125200	241405530	5270	5270	5270	5270	0
351	20241030	125100	241405530	5270	5270	5270	5270	0
352	20241030	125000	241405530	5270	5270	5270	5270	0
353	20241030	124900	241405530	5270	5270	5270	5270	1
354	20241030	124800	241400260	5260	5260	5260	5260	210
355	20241030	124700	240295660	5260	5260	5260	5260	0
356	20241030	124600	240295660	5260	5260	5260	5260	0
357	20241030	124500	240295660	5260	5260	5260	5260	0
358	20241030	124400	240295660	5260	5260	5260	5260	0
359	20241030	124300	240295660	5260	5260	5260	5260	1
360	20241030	124200	240290400	5260	5260	5260	5260	1
361	20241030	124100	240285140	5260	5260	5260	5260	1
362	20241030	124000	240279880	5260	5260	5260	5260	0
363	20241030	123900	240279880	5260	5260	5260	5260	0
364	20241030	123800	240279880	5260	5260	5260	5260	0
365	20241030	123700	240279880	5260	5260	5260	5260	0
366	20241030	123600	240279880	5260	5260	5260	5260	0
367	20241030	123500	240279880	5260	5260	5260	5260	0
368	20241030	123400	240279880	5260	5260	5260	5260	0
369	20241030	123300	240279880	5260	5260	5260	5260	131
370	20241030	123200	239590820	5260	5260	5260	5260	1
371	20241030	123100	239585560	5260	5260	5260	5260	0
372	20241030	123000	239585560	5260	5260	5260	5260	0
373	20241030	122900	239585560	5260	5260	5260	5260	0
374	20241030	122800	239585560	5260	5260	5260	5260	0
375	20241030	122700	239585560	5260	5260	5260	5260	0
376	20241030	122600	239585560	5260	5260	5260	5260	1
377	20241030	122500	239580300	5260	5260	5260	5260	0
378	20241030	122400	239580300	5260	5260	5260	5260	0
379	20241030	122300	239580300	5260	5260	5260	5260	200
380	20241030	122200	238528300	5250	5250	5250	5250	0
381	20241030	122100	238528300	5250	5250	5250	5250	10
382	20241030	122000	238475800	5260	5260	5260	5260	50
383	20241030	121900	238212800	5260	5260	5260	5260	400
384	20241030	121800	236108800	5260	5260	5260	5260	0
385	20241030	121700	236108800	5260	5260	5260	5260	0
386	20241030	121600	236108800	5260	5260	5260	5260	0
387	20241030	121500	236108800	5260	5260	5260	5260	0
388	20241030	121400	236108800	5260	5260	5260	5260	3
389	20241030	121300	236093020	5260	5260	5260	5260	0
390	20241030	121200	236093020	5260	5240	5260	5240	614
391	20241030	121100	232875510	5240	5240	5240	5240	0
392	20241030	121000	232875510	5240	5240	5240	5240	0
393	20241030	120900	232875510	5240	5240	5240	5240	0
394	20241030	120800	232875510	5240	5240	5240	5240	0
395	20241030	120700	232875510	5240	5240	5240	5240	2
396	20241030	120600	232865030	5250	5250	5250	5250	108
397	20241030	120500	232298030	5250	5250	5250	5250	20
398	20241030	120400	232193030	5260	5260	5260	5260	0
399	20241030	120300	232193030	5260	5260	5260	5260	0
400	20241030	120200	232193030	5260	5250	5260	5250	3
401	20241030	120100	232177270	5250	5250	5250	5250	619
402	20241030	120000	228927520	5250	5250	5250	5250	0
403	20241030	115900	228927520	5250	5250	5250	5250	0
404	20241030	115800	228927520	5250	5250	5250	5250	1
405	20241030	115700	228922270	5250	5250	5250	5250	0
406	20241030	115600	228922270	5250	5250	5250	5250	0
407	20241030	115500	228922270	5250	5250	5250	5250	1
408	20241030	115400	228917020	5260	5260	5260	5260	0
409	20241030	115300	228917020	5260	5260	5260	5260	1
410	20241030	115200	228911760	5250	5250	5250	5250	0
411	20241030	115100	228911760	5250	5270	5270	5250	2089
412	20241030	115000	217940040	5270	5270	5270	5270	0
413	20241030	114900	217940040	5270	5270	5270	5270	0
414	20241030	114800	217940040	5270	5270	5270	5270	0
415	20241030	114700	217940040	5270	5270	5270	5270	0
416	20241030	114600	217940040	5270	5270	5270	5270	0
417	20241030	114500	217940040	5270	5270	5270	5270	0
418	20241030	114400	217940040	5270	5270	5270	5270	0
419	20241030	114300	217940040	5270	5270	5270	5270	1
420	20241030	114200	217934770	5260	5270	5270	5260	36
421	20241030	114100	217745380	5270	5290	5290	5270	3796
422	20241030	114000	197721840	5290	5290	5290	5290	1
423	20241030	113900	197716550	5280	5280	5280	5280	1242
424	20241030	113800	191158790	5270	5270	5270	5270	0
425	20241030	113700	191158790	5270	5270	5270	5270	0
426	20241030	113600	191158790	5270	5270	5270	5270	0
427	20241030	113500	191158790	5270	5270	5270	5270	0
428	20241030	113400	191158790	5270	5270	5270	5270	0
429	20241030	113300	191158790	5270	5270	5270	5270	0
430	20241030	113200	191158790	5270	5270	5270	5270	0
431	20241030	113100	191158790	5270	5270	5270	5270	4
432	20241030	113000	191137710	5270	5270	5270	5270	10
433	20241030	112900	191085010	5280	5280	5280	5280	0
434	20241030	112800	191085010	5280	5280	5280	5280	0
435	20241030	112700	191085010	5280	5280	5280	5280	0
436	20241030	112600	191085010	5280	5280	5280	5280	0
437	20241030	112500	191085010	5280	5280	5280	5280	11
438	20241030	112400	191026930	5280	5280	5280	5280	1
439	20241030	112300	191021650	5280	5280	5280	5280	0
440	20241030	112200	191021650	5280	5280	5280	5280	0
441	20241030	112100	191021650	5280	5280	5280	5280	0
442	20241030	112000	191021650	5280	5280	5280	5280	0
443	20241030	111900	191021650	5280	5280	5280	5280	0
444	20241030	111800	191021650	5280	5280	5280	5280	0
445	20241030	111700	191021650	5280	5280	5280	5280	0
446	20241030	111600	191021650	5280	5270	5280	5270	826
447	20241030	111500	186662630	5260	5260	5260	5260	1600
448	20241030	111400	178246630	5270	5270	5270	5270	731
449	20241030	111300	174394260	5270	5270	5270	5270	2
450	20241030	111200	174383720	5280	5280	5280	5280	17
451	20241030	111100	174293960	5270	5280	5280	5270	132
452	20241030	111000	173597200	5280	5280	5280	5280	1000
453	20241030	110900	168317200	5280	5280	5280	5280	0
454	20241030	110800	168317200	5280	5280	5280	5280	27
455	20241030	110700	168174640	5280	5280	5280	5280	0
456	20241030	110600	168174640	5280	5280	5280	5280	400
457	20241030	110500	166062640	5280	5280	5280	5280	0
458	20241030	110400	166062640	5280	5280	5280	5280	10
459	20241030	110300	166009840	5290	5290	5290	5290	0
460	20241030	110200	166009840	5290	5290	5290	5290	0
461	20241030	110100	166009840	5290	5290	5290	5290	0
462	20241030	110000	166009840	5290	5290	5290	5290	0
463	20241030	105900	166009840	5290	5290	5290	5290	0
464	20241030	105800	166009840	5290	5290	5290	5290	0
465	20241030	105700	166009840	5290	5290	5290	5290	4631
466	20241030	105600	141511850	5280	5270	5280	5270	4431
467	20241030	105500	118117970	5270	5270	5270	5270	1
468	20241030	105400	118112700	5280	5280	5280	5280	0
469	20241030	105300	118112700	5280	5290	5290	5280	1243
470	20241030	105200	111544740	5290	5290	5290	5290	0
471	20241030	105100	111544740	5290	5290	5290	5290	4
472	20241030	105000	111523580	5300	5290	5300	5290	1251
473	20241030	104900	104898790	5290	5290	5290	5290	138
474	20241030	104800	104168770	5290	5290	5290	5290	0
475	20241030	104700	104168770	5290	5290	5290	5290	0
476	20241030	104600	104168770	5290	5290	5290	5290	144
477	20241030	104500	103407010	5290	5290	5290	5290	0
478	20241030	104400	103407010	5290	5290	5290	5290	49
479	20241030	104300	103147800	5300	5300	5300	5300	0
480	20241030	104200	103147800	5300	5300	5300	5300	334
481	20241030	104100	101377600	5300	5310	5310	5300	22
482	20241030	104000	101260960	5300	5290	5320	5290	2256
483	20241030	103900	89310800	5290	5290	5290	5290	0
484	20241030	103800	89310800	5290	5290	5290	5290	10
485	20241030	103700	89257900	5290	5290	5290	5290	1010
486	20241030	103600	83915000	5280	5280	5280	5280	63
487	20241030	103500	83582360	5290	5290	5290	5290	18
488	20241030	103400	83487140	5280	5280	5280	5280	153
489	20241030	103300	82679300	5280	5280	5280	5280	27
490	20241030	103200	82536740	5280	5280	5280	5280	50
491	20241030	103100	82272740	5280	5280	5280	5280	1
492	20241030	103000	82267460	5280	5280	5280	5280	0
493	20241030	102900	82267460	5280	5280	5280	5280	1
494	20241030	102800	82262180	5280	5270	5290	5270	14
495	20241030	102700	82188200	5270	5270	5290	5270	5776
496	20241030	102600	51691630	5280	5280	5280	5280	126
497	20241030	102500	51026350	5260	5280	5280	5260	1901
498	20241030	102400	41014850	5270	5280	5280	5270	174
499	20241030	102300	40097370	5270	5270	5270	5270	76
500	20241030	102200	39696850	5260	5260	5260	5260	1
501	20241030	102100	39691590	5260	5260	5260	5260	143
502	20241030	102000	38939410	5260	5260	5260	5260	2
503	20241030	101900	38928890	5260	5260	5260	5260	1
504	20241030	101800	38923630	5260	5260	5260	5260	1
505	20241030	101700	38918370	5260	5260	5260	5260	0
506	20241030	101600	38918370	5260	5260	5260	5260	51
507	20241030	101500	38650110	5260	5260	5260	5260	178
508	20241030	101400	37713830	5260	5260	5260	5260	0
509	20241030	101300	37713830	5260	5260	5260	5260	0
510	20241030	101200	37713830	5260	5260	5260	5260	50
511	20241030	101100	37450830	5260	5260	5260	5260	0
512	20241030	101000	37450830	5260	5260	5260	5260	0
513	20241030	100900	37450830	5260	5260	5260	5260	0
514	20241030	100800	37450830	5260	5260	5260	5260	0
515	20241030	100700	37450830	5260	5260	5260	5260	700
516	20241030	100600	33768830	5260	5260	5260	5260	6
517	20241030	100500	33737270	5260	5260	5260	5260	4
518	20241030	100400	33716230	5260	5260	5260	5260	1
519	20241030	100300	33710970	5260	5260	5260	5260	1
520	20241030	100200	33705710	5260	5260	5260	5260	1
521	20241030	100100	33700450	5260	5260	5260	5260	2
522	20241030	100000	33689930	5260	5260	5260	5260	0
523	20241030	095900	33689930	5260	5260	5260	5260	0
524	20241030	095800	33689930	5260	5260	5260	5260	0
525	20241030	095700	33689930	5260	5260	5260	5260	7
526	20241030	095600	33653110	5260	5260	5260	5260	1
527	20241030	095500	33647850	5260	5260	5260	5260	2
528	20241030	095400	33637330	5250	5260	5260	5250	111
529	20241030	095300	33054470	5260	5260	5260	5260	875
530	20241030	095200	28451970	5260	5260	5260	5260	112
531	20241030	095100	27862850	5260	5260	5260	5260	40
532	20241030	095000	27652450	5260	5270	5270	5260	49
533	20241030	094900	27394460	5270	5250	5270	5250	262
534	20241030	094800	26016980	5270	5260	5270	5260	2
535	20241030	094700	26006450	5270	5250	5280	5250	1184
536	20241030	094600	19775260	5240	5250	5250	5240	925
537	20241030	094500	14928220	5250	5250	5250	5250	2
538	20241030	094400	14917720	5250	5250	5250	5250	15
539	20241030	094300	14838970	5250	5250	5250	5250	0
540	20241030	094200	14838970	5250	5250	5250	5240	23
541	20241030	094100	14718320	5250	5250	5250	5250	16
542	20241030	094000	14634320	5250	5250	5250	5250	0
543	20241030	093900	14634320	5250	5250	5250	5250	2
544	20241030	093800	14623820	5240	5240	5240	5240	122
545	20241030	093700	13984540	5250	5250	5250	5250	0
546	20241030	093600	13984540	5250	5250	5250	5250	202
547	20241030	093500	12924040	5250	5250	5250	5250	1
548	20241030	093400	12918790	5230	5230	5230	5230	0
549	20241030	093300	12918790	5230	5230	5230	5230	3
550	20241030	093200	12903100	5230	5230	5230	5230	10
551	20241030	093100	12850800	5250	5250	5250	5250	2
552	20241030	093000	12840300	5230	5250	5250	5230	109
553	20241030	092900	12270050	5230	5240	5240	5230	2
554	20241030	092800	12259580	5240	5240	5240	5240	28
555	20241030	092700	12112860	5240	5240	5240	5240	1
556	20241030	092600	12107620	5240	5240	5240	5230	18
557	20241030	092500	12013400	5250	5250	5250	5250	0
558	20241030	092400	12013400	5250	5250	5250	5250	0
559	20241030	092300	12013400	5250	5250	5250	5250	6
560	20241030	092200	11981900	5250	5250	5250	5250	1
561	20241030	092100	11976650	5230	5250	5250	5230	11
562	20241030	092000	11919100	5250	5250	5250	5230	31
563	20241030	091900	11756750	5250	5250	5250	5250	0
564	20241030	091800	11756750	5250	5240	5250	5230	361
565	20241030	091700	9868660	5250	5240	5250	5240	45
566	20241030	091600	9632850	5250	5250	5250	5250	0
567	20241030	091500	9632850	5250	5250	5250	5250	1
568	20241030	091400	9627600	5250	5240	5250	5230	34
569	20241030	091300	9449520	5250	5250	5250	5250	0
570	20241030	091200	9449520	5250	5250	5250	5250	0
571	20241030	091100	9449520	5250	5250	5250	5250	1
572	20241030	091000	9444270	5240	5240	5240	5240	501
573	20241030	090900	6819030	5250	5240	5250	5230	193
574	20241030	090800	5809570	5230	5230	5230	5230	0
575	20241030	090700	5809570	5230	5230	5230	5230	0
576	20241030	090600	5809570	5230	5240	5240	5230	731
577	20241030	090500	1983880	5240	5240	5240	5240	0
578	20241030	090400	1983880	5240	5240	5240	5240	0
579	20241030	090300	1983880	5240	5240	5240	5240	21
580	20241030	090200	1873840	5240	5240	5240	5240	0
581	20241030	090100	1873840	5240	5250	5250	5240	135
582	20241030	090000	1165500	5250	5250	5250	5250	222