KissMeData/256940/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210100	669958410	5930	5930	5930	5930	1840
3	20241030	210000	669958410	5930	5930	5930	5930	0
4	20241030	205900	669958410	5930	5930	5930	5930	0
5	20241030	205800	669958410	5930	5930	5930	5930	0
6	20241030	205700	669958410	5930	5930	5930	5930	0
7	20241030	205600	669958410	5930	5930	5930	5930	0
8	20241030	205500	669958410	5930	5930	5930	5930	0
9	20241030	205400	669958410	5930	5930	5930	5930	0
10	20241030	205300	669958410	5930	5930	5930	5930	0
11	20241030	205200	669958410	5930	5930	5930	5930	0
12	20241030	205100	669958410	5930	5930	5930	5930	0
13	20241030	205000	669958410	5930	5930	5930	5930	0
14	20241030	204900	669958410	5930	5930	5930	5930	0
15	20241030	204800	669958410	5930	5930	5930	5930	0
16	20241030	204700	669958410	5930	5930	5930	5930	0
17	20241030	204600	669958410	5930	5930	5930	5930	0
18	20241030	204500	669958410	5930	5930	5930	5930	0
19	20241030	204400	669958410	5930	5930	5930	5930	0
20	20241030	204300	669958410	5930	5930	5930	5930	0
21	20241030	204200	669958410	5930	5930	5930	5930	0
22	20241030	204100	669958410	5930	5930	5930	5930	0
23	20241030	204000	669958410	5930	5930	5930	5930	0
24	20241030	203900	669958410	5930	5930	5930	5930	0
25	20241030	203800	669958410	5930	5930	5930	5930	0
26	20241030	203700	669958410	5930	5930	5930	5930	0
27	20241030	203600	669958410	5930	5930	5930	5930	0
28	20241030	203500	669958410	5930	5930	5930	5930	0
29	20241030	203400	669958410	5930	5930	5930	5930	0
30	20241030	203300	669958410	5930	5930	5930	5930	0
31	20241030	203200	669958410	5930	5930	5930	5930	0
32	20241030	203100	669958410	5930	5930	5930	5930	1840
33	20241030	203000	669958410	5930	5930	5930	5930	0
34	20241030	202900	669958410	5930	5930	5930	5930	0
35	20241030	202800	669958410	5930	5930	5930	5930	0
36	20241030	202700	669958410	5930	5930	5930	5930	0
37	20241030	202600	669958410	5930	5930	5930	5930	0
38	20241030	202500	669958410	5930	5930	5930	5930	0
39	20241030	202400	669958410	5930	5930	5930	5930	0
40	20241030	202300	669958410	5930	5930	5930	5930	0
41	20241030	202200	669958410	5930	5930	5930	5930	0
42	20241030	202100	669958410	5930	5930	5930	5930	0
43	20241030	202000	669958410	5930	5930	5930	5930	0
44	20241030	201900	669958410	5930	5930	5930	5930	0
45	20241030	201800	669958410	5930	5930	5930	5930	0
46	20241030	201700	669958410	5930	5930	5930	5930	0
47	20241030	201600	669958410	5930	5930	5930	5930	0
48	20241030	201500	669958410	5930	5930	5930	5930	0
49	20241030	201400	669958410	5930	5930	5930	5930	0
50	20241030	201300	669958410	5930	5930	5930	5930	0
51	20241030	201200	669958410	5930	5930	5930	5930	0
52	20241030	201100	669958410	5930	5930	5930	5930	0
53	20241030	201000	669958410	5930	5930	5930	5930	0
54	20241030	200900	669958410	5930	5930	5930	5930	0
55	20241030	200800	669958410	5930	5930	5930	5930	0
56	20241030	200700	669958410	5930	5930	5930	5930	0
57	20241030	200600	669958410	5930	5930	5930	5930	0
58	20241030	200500	669958410	5930	5930	5930	5930	0
59	20241030	200400	669958410	5930	5930	5930	5930	0
60	20241030	200300	669958410	5930	5930	5930	5930	0
61	20241030	200200	669958410	5930	5930	5930	5930	0
62	20241030	200100	669958410	5930	5930	5930	5930	1840
63	20241030	200000	669958410	5930	5930	5930	5930	0
64	20241030	195900	669958410	5930	5930	5930	5930	0
65	20241030	195800	669958410	5930	5930	5930	5930	0
66	20241030	195700	669958410	5930	5930	5930	5930	0
67	20241030	195600	669958410	5930	5930	5930	5930	0
68	20241030	195500	669958410	5930	5930	5930	5930	0
69	20241030	195400	669958410	5930	5930	5930	5930	0
70	20241030	195300	669958410	5930	5930	5930	5930	0
71	20241030	195200	669958410	5930	5930	5930	5930	0
72	20241030	195100	669958410	5930	5930	5930	5930	0
73	20241030	195000	669958410	5930	5930	5930	5930	0
74	20241030	194900	669958410	5930	5930	5930	5930	0
75	20241030	194800	669958410	5930	5930	5930	5930	0
76	20241030	194700	669958410	5930	5930	5930	5930	0
77	20241030	194600	669958410	5930	5930	5930	5930	0
78	20241030	194500	669958410	5930	5930	5930	5930	0
79	20241030	194400	669958410	5930	5930	5930	5930	0
80	20241030	194300	669958410	5930	5930	5930	5930	0
81	20241030	194200	669958410	5930	5930	5930	5930	0
82	20241030	194100	669958410	5930	5930	5930	5930	0
83	20241030	194000	669958410	5930	5930	5930	5930	0
84	20241030	193900	669958410	5930	5930	5930	5930	0
85	20241030	193800	669958410	5930	5930	5930	5930	0
86	20241030	193700	669958410	5930	5930	5930	5930	0
87	20241030	193600	669958410	5930	5930	5930	5930	0
88	20241030	193500	669958410	5930	5930	5930	5930	0
89	20241030	193400	669958410	5930	5930	5930	5930	0
90	20241030	193300	669958410	5930	5930	5930	5930	0
91	20241030	193200	669958410	5930	5930	5930	5930	0
92	20241030	193100	669958410	5930	5930	5930	5930	1840
93	20241030	193000	669958410	5930	5930	5930	5930	0
94	20241030	192900	669958410	5930	5930	5930	5930	0
95	20241030	192800	669958410	5930	5930	5930	5930	0
96	20241030	192700	669958410	5930	5930	5930	5930	0
97	20241030	192600	669958410	5930	5930	5930	5930	0
98	20241030	192500	669958410	5930	5930	5930	5930	0
99	20241030	192400	669958410	5930	5930	5930	5930	0
100	20241030	192300	669958410	5930	5930	5930	5930	0
101	20241030	192200	669958410	5930	5930	5930	5930	0
102	20241030	192100	669958410	5930	5930	5930	5930	0
103	20241030	192000	669958410	5930	5930	5930	5930	0
104	20241030	191900	669958410	5930	5930	5930	5930	0
105	20241030	191800	669958410	5930	5930	5930	5930	0
106	20241030	191700	669958410	5930	5930	5930	5930	0
107	20241030	191600	669958410	5930	5930	5930	5930	0
108	20241030	191500	669958410	5930	5930	5930	5930	0
109	20241030	191400	669958410	5930	5930	5930	5930	0
110	20241030	191300	669958410	5930	5930	5930	5930	0
111	20241030	191200	669958410	5930	5930	5930	5930	0
112	20241030	191100	669958410	5930	5930	5930	5930	0
113	20241030	191000	669958410	5930	5930	5930	5930	0
114	20241030	190900	669958410	5930	5930	5930	5930	0
115	20241030	190800	669958410	5930	5930	5930	5930	0
116	20241030	190700	669958410	5930	5930	5930	5930	0
117	20241030	190600	669958410	5930	5930	5930	5930	0
118	20241030	190500	669958410	5930	5930	5930	5930	0
119	20241030	190400	669958410	5930	5930	5930	5930	0
120	20241030	190300	669958410	5930	5930	5930	5930	0
121	20241030	190200	669958410	5930	5930	5930	5930	0
122	20241030	190100	669958410	5930	5930	5930	5930	1840
123	20241030	190000	669958410	5930	5930	5930	5930	0
124	20241030	185900	669958410	5930	5930	5930	5930	0
125	20241030	185800	669958410	5930	5930	5930	5930	0
126	20241030	185700	669958410	5930	5930	5930	5930	0
127	20241030	185600	669958410	5930	5930	5930	5930	0
128	20241030	185500	669958410	5930	5930	5930	5930	0
129	20241030	185400	669958410	5930	5930	5930	5930	0
130	20241030	185300	669958410	5930	5930	5930	5930	0
131	20241030	185200	669958410	5930	5930	5930	5930	0
132	20241030	185100	669958410	5930	5930	5930	5930	0
133	20241030	185000	669958410	5930	5930	5930	5930	0
134	20241030	184900	669958410	5930	5930	5930	5930	0
135	20241030	184800	669958410	5930	5930	5930	5930	0
136	20241030	184700	669958410	5930	5930	5930	5930	0
137	20241030	184600	669958410	5930	5930	5930	5930	0
138	20241030	184500	669958410	5930	5930	5930	5930	0
139	20241030	184400	669958410	5930	5930	5930	5930	0
140	20241030	184300	669958410	5930	5930	5930	5930	0
141	20241030	184200	669958410	5930	5930	5930	5930	0
142	20241030	184100	669958410	5930	5930	5930	5930	0
143	20241030	184000	669958410	5930	5930	5930	5930	0
144	20241030	183900	669958410	5930	5930	5930	5930	0
145	20241030	183800	669958410	5930	5930	5930	5930	0
146	20241030	183700	669958410	5930	5930	5930	5930	0
147	20241030	183600	669958410	5930	5930	5930	5930	0
148	20241030	183500	669958410	5930	5930	5930	5930	0
149	20241030	183400	669958410	5930	5930	5930	5930	0
150	20241030	183300	669958410	5930	5930	5930	5930	0
151	20241030	183200	669958410	5930	5930	5930	5930	0
152	20241030	183100	669958410	5930	5930	5930	5930	1840
153	20241030	183000	669958410	5930	5930	5930	5930	0
154	20241030	182900	669958410	5930	5930	5930	5930	0
155	20241030	182800	669958410	5930	5930	5930	5930	0
156	20241030	182700	669958410	5930	5930	5930	5930	0
157	20241030	182600	669958410	5930	5930	5930	5930	0
158	20241030	182500	669958410	5930	5930	5930	5930	0
159	20241030	182400	669958410	5930	5930	5930	5930	0
160	20241030	182300	669958410	5930	5930	5930	5930	0
161	20241030	182200	669958410	5930	5930	5930	5930	0
162	20241030	182100	669958410	5930	5930	5930	5930	0
163	20241030	182000	669958410	5930	5930	5930	5930	0
164	20241030	181900	669958410	5930	5930	5930	5930	0
165	20241030	181800	669958410	5930	5930	5930	5930	0
166	20241030	181700	669958410	5930	5930	5930	5930	0
167	20241030	181600	669958410	5930	5930	5930	5930	0
168	20241030	181500	669958410	5930	5930	5930	5930	0
169	20241030	181400	669958410	5930	5930	5930	5930	0
170	20241030	181300	669958410	5930	5930	5930	5930	0
171	20241030	181200	669958410	5930	5930	5930	5930	0
172	20241030	181100	669958410	5930	5930	5930	5930	0
173	20241030	181000	669958410	5930	5930	5930	5930	0
174	20241030	180900	669958410	5930	5930	5930	5930	0
175	20241030	180800	669958410	5930	5930	5930	5930	0
176	20241030	180700	669958410	5930	5930	5930	5930	0
177	20241030	180600	669958410	5930	5930	5930	5930	0
178	20241030	180500	669958410	5930	5930	5930	5930	0
179	20241030	180400	669958410	5930	5930	5930	5930	0
180	20241030	180300	669958410	5930	5930	5930	5930	0
181	20241030	180200	669958410	5930	5930	5930	5930	0
182	20241030	180100	669958410	5930	5930	5930	5930	1840
183	20241030	180000	669958410	5930	5930	5930	5930	0
184	20241030	175900	669958410	5930	5930	5930	5930	0
185	20241030	175800	669958410	5930	5930	5930	5930	0
186	20241030	175700	669958410	5930	5930	5930	5930	0
187	20241030	175600	669958410	5930	5930	5930	5930	0
188	20241030	175500	669958410	5930	5930	5930	5930	0
189	20241030	175400	669958410	5930	5930	5930	5930	0
190	20241030	175300	669958410	5930	5930	5930	5930	0
191	20241030	175200	669958410	5930	5930	5930	5930	0
192	20241030	175100	669958410	5930	5930	5930	5930	0
193	20241030	175000	669958410	5930	5930	5930	5930	0
194	20241030	174900	669958410	5930	5930	5930	5930	0
195	20241030	174800	669958410	5930	5930	5930	5930	0
196	20241030	174700	669958410	5930	5930	5930	5930	0
197	20241030	174600	669958410	5930	5930	5930	5930	0
198	20241030	174500	669958410	5930	5930	5930	5930	0
199	20241030	174400	669958410	5930	5930	5930	5930	0
200	20241030	174300	669958410	5930	5930	5930	5930	0
201	20241030	174200	669958410	5930	5930	5930	5930	0
202	20241030	174100	669958410	5930	5930	5930	5930	0
203	20241030	174000	669958410	5930	5930	5930	5930	0
204	20241030	173900	669958410	5930	5930	5930	5930	0
205	20241030	173800	669958410	5930	5930	5930	5930	0
206	20241030	173700	669958410	5930	5930	5930	5930	0
207	20241030	173600	669958410	5930	5930	5930	5930	0
208	20241030	173500	669958410	5930	5930	5930	5930	0
209	20241030	173400	669958410	5930	5930	5930	5930	0
210	20241030	173300	669958410	5930	5930	5930	5930	0
211	20241030	173200	669958410	5930	5930	5930	5930	0
212	20241030	173100	669958410	5930	5930	5930	5930	1840
213	20241030	173000	669958410	5930	5930	5930	5930	0
214	20241030	172900	669958410	5930	5930	5930	5930	0
215	20241030	172800	669958410	5930	5930	5930	5930	0
216	20241030	172700	669958410	5930	5930	5930	5930	0
217	20241030	172600	669958410	5930	5930	5930	5930	0
218	20241030	172500	669958410	5930	5930	5930	5930	0
219	20241030	172400	669958410	5930	5930	5930	5930	0
220	20241030	172300	669958410	5930	5930	5930	5930	0
221	20241030	172200	669958410	5930	5930	5930	5930	0
222	20241030	172100	669958410	5930	5930	5930	5930	0
223	20241030	172000	669958410	5930	5930	5930	5930	0
224	20241030	171900	669958410	5930	5930	5930	5930	0
225	20241030	171800	669958410	5930	5930	5930	5930	0
226	20241030	171700	669958410	5930	5930	5930	5930	0
227	20241030	171600	669958410	5930	5930	5930	5930	0
228	20241030	171500	669958410	5930	5930	5930	5930	0
229	20241030	171400	669958410	5930	5930	5930	5930	0
230	20241030	171300	669958410	5930	5930	5930	5930	0
231	20241030	171200	669958410	5930	5930	5930	5930	0
232	20241030	171100	669958410	5930	5930	5930	5930	0
233	20241030	171000	669958410	5930	5930	5930	5930	0
234	20241030	170900	669958410	5930	5930	5930	5930	0
235	20241030	170800	669958410	5930	5930	5930	5930	0
236	20241030	170700	669958410	5930	5930	5930	5930	0
237	20241030	170600	669958410	5930	5930	5930	5930	0
238	20241030	170500	669958410	5930	5930	5930	5930	0
239	20241030	170400	669958410	5930	5930	5930	5930	0
240	20241030	170300	669958410	5930	5930	5930	5930	0
241	20241030	170200	669958410	5930	5930	5930	5930	0
242	20241030	170100	669958410	5930	5930	5930	5930	1840
243	20241030	170000	669958410	5930	5930	5930	5930	0
244	20241030	165900	669958410	5930	5930	5930	5930	0
245	20241030	165800	669958410	5930	5930	5930	5930	0
246	20241030	165700	669958410	5930	5930	5930	5930	0
247	20241030	165600	669958410	5930	5930	5930	5930	0
248	20241030	165500	669958410	5930	5930	5930	5930	0
249	20241030	165400	669958410	5930	5930	5930	5930	0
250	20241030	165300	669958410	5930	5930	5930	5930	0
251	20241030	165200	669958410	5930	5930	5930	5930	0
252	20241030	165100	669958410	5930	5930	5930	5930	0
253	20241030	165000	669958410	5930	5930	5930	5930	0
254	20241030	164900	669958410	5930	5930	5930	5930	0
255	20241030	164800	669958410	5930	5930	5930	5930	0
256	20241030	164700	669958410	5930	5930	5930	5930	0
257	20241030	164600	669958410	5930	5930	5930	5930	0
258	20241030	164500	669958410	5930	5930	5930	5930	0
259	20241030	164400	669958410	5930	5930	5930	5930	0
260	20241030	164300	669958410	5930	5930	5930	5930	0
261	20241030	164200	669958410	5930	5930	5930	5930	0
262	20241030	164100	669958410	5930	5930	5930	5930	0
263	20241030	164000	669958410	5930	5930	5930	5930	0
264	20241030	163900	669958410	5930	5930	5930	5930	0
265	20241030	163800	669958410	5930	5930	5930	5930	0
266	20241030	163700	669958410	5930	5930	5930	5930	0
267	20241030	163600	669958410	5930	5930	5930	5930	0
268	20241030	163500	669958410	5930	5930	5930	5930	0
269	20241030	163400	669958410	5930	5930	5930	5930	0
270	20241030	163300	669958410	5930	5930	5930	5930	0
271	20241030	163200	669958410	5930	5930	5930	5930	0
272	20241030	163100	669958410	5930	5930	5930	5930	1840
273	20241030	163000	669958410	5930	5930	5930	5930	0
274	20241030	162900	669958410	5930	5930	5930	5930	0
275	20241030	162800	669958410	5930	5930	5930	5930	0
276	20241030	162700	669958410	5930	5930	5930	5930	0
277	20241030	162600	669958410	5930	5930	5930	5930	0
278	20241030	162500	669958410	5930	5930	5930	5930	0
279	20241030	162400	669958410	5930	5930	5930	5930	0
280	20241030	162300	669958410	5930	5930	5930	5930	0
281	20241030	162200	669958410	5930	5930	5930	5930	0
282	20241030	162100	669958410	5930	5930	5930	5930	0
283	20241030	162000	669958410	5930	5930	5930	5930	0
284	20241030	161900	669958410	5930	5930	5930	5930	0
285	20241030	161800	669958410	5930	5930	5930	5930	0
286	20241030	161700	669958410	5930	5930	5930	5930	0
287	20241030	161600	669958410	5930	5930	5930	5930	0
288	20241030	161500	669958410	5930	5930	5930	5930	0
289	20241030	161400	669958410	5930	5930	5930	5930	0
290	20241030	161300	669958410	5930	5930	5930	5930	0
291	20241030	161200	669958410	5930	5930	5930	5930	0
292	20241030	161100	669958410	5930	5930	5930	5930	0
293	20241030	161000	669958410	5930	5930	5930	5930	0
294	20241030	160900	669958410	5930	5930	5930	5930	0
295	20241030	160800	669958410	5930	5930	5930	5930	0
296	20241030	160700	669958410	5930	5930	5930	5930	0
297	20241030	160600	669958410	5930	5930	5930	5930	0
298	20241030	160500	669958410	5930	5930	5930	5930	0
299	20241030	160400	669958410	5930	5930	5930	5930	0
300	20241030	160300	669958410	5930	5930	5930	5930	0
301	20241030	160200	669958410	5930	5930	5930	5930	0
302	20241030	160100	669958410	5930	5930	5930	5930	1840
303	20241030	160000	669958410	5930	5930	5930	5930	0
304	20241030	155900	669958410	5930	5930	5930	5930	0
305	20241030	155800	669958410	5930	5930	5930	5930	0
306	20241030	155700	669958410	5930	5930	5930	5930	0
307	20241030	155600	669958410	5930	5930	5930	5930	0
308	20241030	155500	669958410	5930	5930	5930	5930	0
309	20241030	155400	669958410	5930	5930	5930	5930	0
310	20241030	155300	669958410	5930	5930	5930	5930	0
311	20241030	155200	669958410	5930	5930	5930	5930	0
312	20241030	155100	669958410	5930	5930	5930	5930	0
313	20241030	155000	669958410	5930	5930	5930	5930	0
314	20241030	154900	669958410	5930	5930	5930	5930	0
315	20241030	154800	669958410	5930	5930	5930	5930	0
316	20241030	154700	669958410	5930	5930	5930	5930	0
317	20241030	154600	669958410	5930	5930	5930	5930	0
318	20241030	154500	669958410	5930	5930	5930	5930	0
319	20241030	154400	669958410	5930	5930	5930	5930	0
320	20241030	154300	669958410	5930	5930	5930	5930	0
321	20241030	154200	669958410	5930	5930	5930	5930	0
322	20241030	154100	669958410	5930	5930	5930	5930	0
323	20241030	154000	669958410	5930	5930	5930	5930	0
324	20241030	153900	669958410	5930	5930	5930	5930	0
325	20241030	153800	669958410	5930	5930	5930	5930	0
326	20241030	153700	669958410	5930	5930	5930	5930	0
327	20241030	153600	669958410	5930	5930	5930	5930	0
328	20241030	153500	669958410	5930	5930	5930	5930	0
329	20241030	153400	669958410	5930	5930	5930	5930	0
330	20241030	153300	669958410	5930	5930	5930	5930	0
331	20241030	153200	669958410	5930	5930	5930	5930	0
332	20241030	153100	669958410	5930	5930	5930	5930	1840
333	20241030	153000	669958410	5930	5930	5930	5930	1840
334	20241030	152900	659047210	5900	5900	5900	5900	0
335	20241030	152800	659047210	5900	5900	5900	5900	0
336	20241030	152700	659047210	5900	5900	5900	5900	0
337	20241030	152600	659047210	5900	5900	5900	5900	0
338	20241030	152500	659047210	5900	5900	5900	5900	0
339	20241030	152400	659047210	5900	5900	5900	5900	0
340	20241030	152300	659047210	5900	5900	5900	5900	0
341	20241030	152200	659047210	5900	5900	5900	5900	0
342	20241030	152100	659047210	5900	5900	5900	5900	0
343	20241030	152000	659047210	5900	5900	5900	5900	0
344	20241030	151900	659047210	5900	5850	5900	5840	212
345	20241030	151800	657804220	5850	5840	5850	5840	4019
346	20241030	151700	634330080	5850	5850	5850	5850	61
347	20241030	151600	633973230	5850	5850	5850	5850	2042
348	20241030	151500	622027530	5850	5850	5850	5850	0
349	20241030	151400	622027530	5850	5850	5850	5850	0
350	20241030	151300	622027530	5850	5850	5850	5850	0
351	20241030	151200	622027530	5850	5850	5850	5850	0
352	20241030	151100	622027530	5850	5850	5850	5850	0
353	20241030	151000	622027530	5850	5850	5850	5850	359
354	20241030	150900	619927380	5900	5900	5900	5900	1
355	20241030	150800	619921480	5860	5850	5860	5850	3052
356	20241030	150700	602065300	5840	5840	5840	5840	0
357	20241030	150600	602065300	5840	5840	5840	5840	20177
358	20241030	150500	484231620	5850	5850	5850	5850	0
359	20241030	150400	484231620	5850	5850	5850	5850	800
360	20241030	150300	479551620	5850	5850	5850	5850	0
361	20241030	150200	479551620	5850	5850	5850	5850	5
362	20241030	150100	479522370	5840	5840	5840	5840	8
363	20241030	150000	479475650	5850	5850	5850	5850	30
364	20241030	145900	479300150	5840	5850	5850	5840	31
365	20241030	145800	479118810	5850	5850	5850	5850	41
366	20241030	145700	478878960	5850	5850	5850	5850	1637
367	20241030	145600	469302510	5850	5850	5850	5850	1
368	20241030	145500	469296660	5850	5850	5850	5850	100
369	20241030	145400	468711660	5850	5850	5850	5850	0
370	20241030	145300	468711660	5850	5850	5850	5850	30
371	20241030	145200	468536160	5840	5850	5850	5840	6710
372	20241030	145100	429348660	5860	5860	5860	5860	0
373	20241030	145000	429348660	5860	5860	5860	5860	0
374	20241030	144900	429348660	5860	5860	5860	5860	0
375	20241030	144800	429348660	5860	5860	5860	5860	0
376	20241030	144700	429348660	5860	5860	5860	5860	1
377	20241030	144600	429342800	5860	5860	5860	5860	0
378	20241030	144500	429342800	5860	5860	5860	5860	1
379	20241030	144400	429336940	5840	5840	5840	5840	0
380	20241030	144300	429336940	5840	5840	5840	5840	57
381	20241030	144200	429004060	5860	5840	5860	5840	2
382	20241030	144100	428992360	5840	5840	5840	5840	0
383	20241030	144000	428992360	5840	5840	5840	5840	0
384	20241030	143900	428992360	5840	5840	5840	5840	0
385	20241030	143800	428992360	5840	5840	5840	5840	0
386	20241030	143700	428992360	5840	5840	5840	5840	0
387	20241030	143600	428992360	5840	5840	5840	5840	100
388	20241030	143500	428408360	5850	5850	5850	5850	0
389	20241030	143400	428408360	5850	5850	5850	5850	0
390	20241030	143300	428408360	5850	5850	5850	5850	0
391	20241030	143200	428408360	5850	5850	5850	5850	0
392	20241030	143100	428408360	5850	5850	5850	5850	0
393	20241030	143000	428408360	5850	5850	5850	5850	0
394	20241030	142900	428408360	5850	5850	5850	5850	0
395	20241030	142800	428408360	5850	5840	5850	5840	6093
396	20241030	142700	392764410	5850	5840	5850	5840	158
397	20241030	142600	391840880	5850	5850	5850	5850	1642
398	20241030	142500	382235180	5850	5850	5850	5850	0
399	20241030	142400	382235180	5850	5850	5850	5850	0
400	20241030	142300	382235180	5850	5850	5850	5850	0
401	20241030	142200	382235180	5850	5850	5850	5850	1
402	20241030	142100	382229330	5840	5840	5840	5840	5
403	20241030	142000	382200130	5850	5850	5850	5850	2
404	20241030	141900	382188430	5850	5850	5850	5850	0
405	20241030	141800	382188430	5850	5850	5850	5850	108
406	20241030	141700	381556630	5840	5850	5850	5840	123
407	20241030	141600	380837220	5880	5860	5880	5860	4
408	20241030	141500	380813720	5850	5850	5890	5850	1503
409	20241030	141400	372020930	5850	5860	5860	5850	278
410	20241030	141300	370393920	5900	5890	5900	5890	55
411	20241030	141200	370069700	5890	5850	5890	5850	11257
412	20241030	141100	304195860	5850	5850	5850	5850	0
413	20241030	141000	304195860	5850	5850	5850	5850	208
414	20241030	140900	302979060	5840	5850	5850	5840	3887
415	20241030	140800	280242070	5860	5860	5860	5860	5
416	20241030	140700	280212770	5860	5860	5860	5860	3
417	20241030	140600	280195190	5850	5850	5850	5850	0
418	20241030	140500	280195190	5850	5850	5850	5850	0
419	20241030	140400	280195190	5850	5850	5850	5850	0
420	20241030	140300	280195190	5850	5850	5850	5850	500
421	20241030	140200	277270190	5860	5860	5860	5860	0
422	20241030	140100	277270190	5860	5860	5860	5860	0
423	20241030	140000	277270190	5860	5860	5860	5860	216
424	20241030	135900	276004430	5870	5870	5870	5870	35
425	20241030	135800	275798980	5870	5880	5880	5870	101
426	20241030	135700	275206100	5880	5880	5880	5880	0
427	20241030	135600	275206100	5880	5880	5880	5880	0
428	20241030	135500	275206100	5880	5880	5880	5880	0
429	20241030	135400	275206100	5880	5880	5880	5880	0
430	20241030	135300	275206100	5880	5880	5880	5880	0
431	20241030	135200	275206100	5880	5880	5880	5880	0
432	20241030	135100	275206100	5880	5880	5880	5880	0
433	20241030	135000	275206100	5880	5880	5880	5880	0
434	20241030	134900	275206100	5880	5880	5880	5880	1
435	20241030	134800	275200220	5880	5880	5880	5880	0
436	20241030	134700	275200220	5880	5880	5880	5880	6
437	20241030	134600	275164940	5880	5880	5880	5880	0
438	20241030	134500	275164940	5880	5880	5880	5880	0
439	20241030	134400	275164940	5880	5880	5880	5880	0
440	20241030	134300	275164940	5880	5880	5880	5880	213
441	20241030	134200	273912500	5880	5880	5880	5880	100
442	20241030	134100	273324500	5880	5880	5880	5880	0
443	20241030	134000	273324500	5880	5880	5880	5880	0
444	20241030	133900	273324500	5880	5880	5880	5880	0
445	20241030	133800	273324500	5880	5880	5880	5880	0
446	20241030	133700	273324500	5880	5880	5880	5880	0
447	20241030	133600	273324500	5880	5880	5880	5880	0
448	20241030	133500	273324500	5880	5880	5880	5880	0
449	20241030	133400	273324500	5880	5880	5880	5880	1
450	20241030	133300	273318620	5920	5920	5920	5920	0
451	20241030	133200	273318620	5920	5920	5920	5920	0
452	20241030	133100	273318620	5920	5920	5920	5920	0
453	20241030	133000	273318620	5920	5920	5920	5920	0
454	20241030	132900	273318620	5920	5920	5920	5920	0
455	20241030	132800	273318620	5920	5920	5920	5920	1
456	20241030	132700	273312700	5880	5880	5880	5880	0
457	20241030	132600	273312700	5880	5880	5880	5880	0
458	20241030	132500	273312700	5880	5880	5880	5880	200
459	20241030	132400	272136700	5880	5880	5880	5880	0
460	20241030	132300	272136700	5880	5880	5880	5880	0
461	20241030	132200	272136700	5880	5880	5880	5880	0
462	20241030	132100	272136700	5880	5880	5880	5880	0
463	20241030	132000	272136700	5880	5880	5880	5880	7
464	20241030	131900	272095540	5880	5880	5880	5880	0
465	20241030	131800	272095540	5880	5880	5880	5880	0
466	20241030	131700	272095540	5880	5880	5880	5880	0
467	20241030	131600	272095540	5880	5880	5880	5880	0
468	20241030	131500	272095540	5880	5880	5880	5880	0
469	20241030	131400	272095540	5880	5880	5880	5880	499
470	20241030	131300	269161420	5920	5920	5920	5920	0
471	20241030	131200	269161420	5920	5920	5920	5920	0
472	20241030	131100	269161420	5920	5920	5920	5920	1
473	20241030	131000	269155500	5880	5880	5880	5880	0
474	20241030	130900	269155500	5880	5880	5880	5880	0
475	20241030	130800	269155500	5880	5880	5880	5880	0
476	20241030	130700	269155500	5880	5880	5880	5880	0
477	20241030	130600	269155500	5880	5880	5880	5880	0
478	20241030	130500	269155500	5880	5880	5880	5880	0
479	20241030	130400	269155500	5880	5880	5880	5880	0
480	20241030	130300	269155500	5880	5880	5880	5880	260
481	20241030	130200	267626700	5880	5880	5880	5880	0
482	20241030	130100	267626700	5880	5880	5880	5880	0
483	20241030	130000	267626700	5880	5880	5880	5880	0
484	20241030	125900	267626700	5880	5880	5880	5880	0
485	20241030	125800	267626700	5880	5880	5880	5880	0
486	20241030	125700	267626700	5880	5880	5880	5880	0
487	20241030	125600	267626700	5880	5880	5880	5880	1
488	20241030	125500	267620820	5930	5930	5930	5930	0
489	20241030	125400	267620820	5930	5930	5930	5930	1
490	20241030	125300	267614890	5880	5930	5930	5880	26
491	20241030	125200	267461610	5890	5900	5900	5890	2000
492	20241030	125100	255681510	5890	5890	5890	5890	0
493	20241030	125000	255681510	5890	5890	5890	5890	0
494	20241030	124900	255681510	5890	5890	5890	5890	0
495	20241030	124800	255681510	5890	5890	5930	5890	152
496	20241030	124700	254786190	5930	5890	5930	5890	1422
497	20241030	124600	246354030	5900	5900	5900	5900	0
498	20241030	124500	246354030	5900	5900	5900	5900	119
499	20241030	124400	245651930	5890	5890	5890	5890	0
500	20241030	124300	245651930	5890	5890	5890	5890	0
501	20241030	124200	245651930	5890	5890	5890	5890	0
502	20241030	124100	245651930	5890	5890	5890	5890	0
503	20241030	124000	245651930	5890	5890	5890	5890	0
504	20241030	123900	245651930	5890	5890	5890	5890	5
505	20241030	123800	245622480	5930	5930	5930	5930	1
506	20241030	123700	245616550	5890	5890	5890	5890	0
507	20241030	123600	245616550	5890	5890	5890	5890	0
508	20241030	123500	245616550	5890	5890	5890	5890	0
509	20241030	123400	245616550	5890	5890	5890	5890	0
510	20241030	123300	245616550	5890	5890	5890	5890	0
511	20241030	123200	245616550	5890	5890	5890	5890	0
512	20241030	123100	245616550	5890	5890	5890	5890	0
513	20241030	123000	245616550	5890	5920	5920	5890	1439
514	20241030	122900	237098340	5910	5910	5920	5910	2926
515	20241030	122800	219805660	5900	5900	5900	5900	10
516	20241030	122700	219746660	5910	5910	5910	5910	0
517	20241030	122600	219746660	5910	5910	5910	5910	0
518	20241030	122500	219746660	5910	5910	5910	5910	0
519	20241030	122400	219746660	5910	5910	5910	5910	0
520	20241030	122300	219746660	5910	5910	5910	5910	0
521	20241030	122200	219746660	5910	5910	5910	5910	0
522	20241030	122100	219746660	5910	5910	5910	5910	0
523	20241030	122000	219746660	5910	5910	5910	5910	0
524	20241030	121900	219746660	5910	5910	5910	5910	0
525	20241030	121800	219746660	5910	5910	5910	5910	0
526	20241030	121700	219746660	5910	5910	5910	5910	0
527	20241030	121600	219746660	5910	5910	5910	5910	0
528	20241030	121500	219746660	5910	5910	5910	5910	1
529	20241030	121400	219740750	5900	5900	5900	5900	0
530	20241030	121300	219740750	5900	5900	5900	5900	0
531	20241030	121200	219740750	5900	5900	5900	5900	286
532	20241030	121100	218053350	5930	5930	5930	5930	7
533	20241030	121000	218011840	5900	5900	5900	5900	0
534	20241030	120900	218011840	5900	5900	5900	5900	1
535	20241030	120800	218005940	5930	5930	5930	5930	30
536	20241030	120700	217828040	5900	5900	5900	5900	0
537	20241030	120600	217828040	5900	5900	5900	5900	62
538	20241030	120500	217462240	5940	5940	5940	5940	0
539	20241030	120400	217462240	5940	5940	5940	5940	0
540	20241030	120300	217462240	5940	5940	5940	5940	0
541	20241030	120200	217462240	5940	5940	5940	5940	0
542	20241030	120100	217462240	5940	5920	5940	5920	142
543	20241030	120000	216618970	5920	5920	5920	5920	0
544	20241030	115900	216618970	5920	5920	5920	5920	0
545	20241030	115800	216618970	5920	5920	5920	5920	0
546	20241030	115700	216618970	5920	5920	5920	5910	399
547	20241030	115600	214259000	5930	5930	5930	5930	0
548	20241030	115500	214259000	5930	5930	5930	5930	0
549	20241030	115400	214259000	5930	5930	5930	5930	30
550	20241030	115300	214081100	5950	5950	5950	5950	11
551	20241030	115200	214015650	5950	5950	5950	5950	50
552	20241030	115100	213718150	5950	5950	5950	5950	801
553	20241030	115000	208952200	5950	5950	5950	5950	20
554	20241030	114900	208833200	5950	5950	5950	5950	10
555	20241030	114800	208773700	5950	5950	5950	5950	0
556	20241030	114700	208773700	5950	5950	5950	5950	11
557	20241030	114600	208708250	5960	5960	5960	5960	63
558	20241030	114500	208332770	5960	5960	5960	5960	1652
559	20241030	114400	198486850	5950	5910	5950	5910	1669
560	20241030	114300	188596710	5920	5920	5920	5920	0
561	20241030	114200	188596710	5920	5920	5920	5920	0
562	20241030	114100	188596710	5920	5920	5920	5920	1
563	20241030	114000	188590790	5920	5920	5920	5920	0
564	20241030	113900	188590790	5920	5900	5920	5890	2134
565	20241030	113800	176014900	5920	5920	5920	5920	0
566	20241030	113700	176014900	5920	5920	5920	5920	1
567	20241030	113600	176008980	5930	5930	5930	5930	0
568	20241030	113500	176008980	5930	5930	5930	5930	0
569	20241030	113400	176008980	5930	5930	5930	5930	0
570	20241030	113300	176008980	5930	5930	5930	5930	0
571	20241030	113200	176008980	5930	5930	5930	5930	80
572	20241030	113100	175534580	5930	5950	5950	5930	39
573	20241030	113000	175302830	5920	5920	5920	5920	0
574	20241030	112900	175302830	5920	5920	5920	5920	0
575	20241030	112800	175302830	5920	5920	5920	5920	1
576	20241030	112700	175296910	5950	5950	5950	5950	10
577	20241030	112600	175237410	5970	5950	5970	5950	1665
578	20241030	112500	165320580	5940	5930	5940	5930	688
579	20241030	112400	161239280	5920	5920	5920	5920	1304
580	20241030	112300	153519600	5920	5920	5920	5920	55
581	20241030	112200	153194000	5920	5890	5920	5890	214
582	20241030	112100	151928620	5890	5890	5890	5890	0
583	20241030	112000	151928620	5890	5890	5890	5890	0
584	20241030	111900	151928620	5890	5890	5890	5890	0
585	20241030	111800	151928620	5890	5890	5890	5890	0
586	20241030	111700	151928620	5890	5890	5890	5890	100
587	20241030	111600	151339620	5890	5890	5890	5890	5
588	20241030	111500	151310170	5900	5900	5900	5900	7
589	20241030	111400	151268870	5900	5900	5900	5900	309
590	20241030	111300	149445770	5900	5900	5900	5900	100
591	20241030	111200	148855770	5910	5910	5910	5910	51
592	20241030	111100	148554360	5910	5910	5910	5910	12
593	20241030	111000	148483440	5920	5920	5920	5920	0
594	20241030	110900	148483440	5920	5920	5920	5920	0
595	20241030	110800	148483440	5920	5920	5920	5920	0
596	20241030	110700	148483440	5920	5920	5920	5920	0
597	20241030	110600	148483440	5920	5920	5920	5920	0
598	20241030	110500	148483440	5920	5920	5920	5920	0
599	20241030	110400	148483440	5920	5920	5920	5920	1
600	20241030	110300	148477520	5910	5910	5910	5910	100
601	20241030	110200	147886520	5910	5910	5910	5910	20
602	20241030	110100	147768320	5910	5910	5910	5910	129
603	20241030	110000	147005930	5930	5930	5930	5930	0
604	20241030	105900	147005930	5930	5930	5930	5930	0
605	20241030	105800	147005930	5930	5930	5930	5930	0
606	20241030	105700	147005930	5930	5930	5930	5930	0
607	20241030	105600	147005930	5930	5930	5930	5930	0
608	20241030	105500	147005930	5930	5930	5930	5930	0
609	20241030	105400	147005930	5930	5930	5930	5930	1
610	20241030	105300	147000000	5930	5930	5930	5930	5
611	20241030	105200	146970350	5930	5930	5930	5930	0
612	20241030	105100	146970350	5930	5930	5930	5930	1
613	20241030	105000	146964420	5920	5920	5920	5920	0
614	20241030	104900	146964420	5920	5910	5920	5910	355
615	20241030	104800	144865550	5910	5910	5910	5910	6
616	20241030	104700	144830090	5910	5910	5910	5910	0
617	20241030	104600	144830090	5910	5910	5910	5910	1
618	20241030	104500	144824180	5930	5930	5930	5930	0
619	20241030	104400	144824180	5930	5920	5930	5920	3
620	20241030	104300	144806410	5920	5930	5930	5920	115
621	20241030	104200	144124510	5940	5940	5940	5940	102
622	20241030	104100	143518630	5950	5950	5950	5950	2
623	20241030	104000	143506730	5950	5950	5950	5950	191
624	20241030	103900	142370280	5980	5940	5980	5940	581
625	20241030	103800	138910590	5940	5940	5950	5940	470
626	20241030	103700	136118230	5930	5930	5940	5930	2704
627	20241030	103600	120072800	5930	5900	5930	5900	74
628	20241030	103500	119635700	5930	5910	5930	5910	23
629	20241030	103400	119499440	5900	5900	5900	5900	903
630	20241030	103300	114171740	5900	5900	5900	5900	5
631	20241030	103200	114142240	5890	5890	5890	5890	0
632	20241030	103100	114142240	5890	5890	5890	5890	0
633	20241030	103000	114142240	5890	5890	5890	5890	55
634	20241030	102900	113818290	5890	5890	5890	5890	10
635	20241030	102800	113759390	5900	5900	5900	5900	148
636	20241030	102700	112886190	5900	5900	5900	5900	0
637	20241030	102600	112886190	5900	5910	5910	5900	332
638	20241030	102500	110925850	5910	5900	5920	5900	1124
639	20241030	102400	104278080	5900	5860	5900	5860	181
640	20241030	102300	103217380	5900	5850	5900	5850	1871
641	20241030	102200	92215800	5840	5840	5840	5840	0
642	20241030	102100	92215800	5840	5840	5840	5840	200
643	20241030	102000	91047800	5820	5820	5820	5820	0
644	20241030	101900	91047800	5820	5820	5820	5820	0
645	20241030	101800	91047800	5820	5820	5820	5820	3
646	20241030	101700	91030340	5850	5850	5850	5850	0
647	20241030	101600	91030340	5850	5850	5850	5850	0
648	20241030	101500	91030340	5850	5850	5850	5850	0
649	20241030	101400	91030340	5850	5850	5850	5850	1
650	20241030	101300	91024490	5830	5830	5830	5830	0
651	20241030	101200	91024490	5830	5830	5830	5830	117
652	20241030	101100	90342380	5830	5830	5830	5830	48
653	20241030	101000	90062540	5830	5830	5830	5830	0
654	20241030	100900	90062540	5830	5830	5830	5830	0
655	20241030	100800	90062540	5830	5830	5830	5830	200
656	20241030	100700	88896540	5850	5850	5850	5850	0
657	20241030	100600	88896540	5850	5850	5850	5850	0
658	20241030	100500	88896540	5850	5850	5850	5850	233
659	20241030	100400	87533490	5850	5850	5850	5850	0
660	20241030	100300	87533490	5850	5850	5850	5850	2
661	20241030	100200	87521790	5850	5850	5850	5850	1
662	20241030	100100	87515940	5820	5840	5840	5820	210
663	20241030	100000	86292890	5860	5860	5860	5860	0
664	20241030	095900	86292890	5860	5860	5860	5860	0
665	20241030	095800	86292890	5860	5860	5860	5860	0
666	20241030	095700	86292890	5860	5840	5860	5840	103
667	20241030	095600	85691310	5840	5860	5860	5840	324
668	20241030	095500	83792690	5900	5900	5900	5900	0
669	20241030	095400	83792690	5900	5900	5900	5900	0
670	20241030	095300	83792690	5900	5900	5900	5900	65
671	20241030	095200	83409190	5900	5900	5900	5900	0
672	20241030	095100	83409190	5900	5900	5900	5900	0
673	20241030	095000	83409190	5900	5900	5900	5900	547
674	20241030	094900	80181890	5820	5820	5820	5820	0
675	20241030	094800	80181890	5820	5820	5820	5820	0
676	20241030	094700	80181890	5820	5820	5820	5820	0
677	20241030	094600	80181890	5820	5820	5820	5820	0
678	20241030	094500	80181890	5820	5820	5820	5820	0
679	20241030	094400	80181890	5820	5820	5820	5820	0
680	20241030	094300	80181890	5820	5820	5820	5820	0
681	20241030	094200	80181890	5820	5900	5900	5820	1202
682	20241030	094100	73175370	5900	5900	5900	5900	0
683	20241030	094000	73175370	5900	5900	5900	5900	10
684	20241030	093900	73116370	5900	5900	5900	5900	10
685	20241030	093800	73057370	5870	5870	5870	5870	55
686	20241030	093700	72734520	5880	5880	5880	5880	10
687	20241030	093600	72675720	5910	5900	5910	5900	981
688	20241030	093500	66882520	5890	5820	5890	5820	3314
689	20241030	093400	47463400	5800	5800	5800	5800	0
690	20241030	093300	47463400	5800	5790	5800	5790	123
691	20241030	093200	46750080	5790	5790	5790	5790	705
692	20241030	093100	42668130	5790	5790	5790	5790	62
693	20241030	093000	42309150	5790	5790	5790	5790	0
694	20241030	092900	42309150	5790	5790	5790	5790	0
695	20241030	092800	42309150	5790	5790	5790	5790	0
696	20241030	092700	42309150	5790	5790	5790	5790	10
697	20241030	092600	42251250	5790	5790	5790	5790	1
698	20241030	092500	42245460	5790	5790	5790	5790	0
699	20241030	092400	42245460	5790	5790	5790	5790	0
700	20241030	092300	42245460	5790	5790	5790	5790	0
701	20241030	092200	42245460	5790	5790	5790	5790	0
702	20241030	092100	42245460	5790	5770	5790	5770	1757
703	20241030	092000	32080180	5760	5730	5760	5730	760
704	20241030	091900	27714880	5730	5740	5740	5730	30
705	20241030	091800	27542930	5740	5740	5740	5740	0
706	20241030	091700	27542930	5740	5740	5740	5740	0
707	20241030	091600	27542930	5740	5740	5740	5740	0
708	20241030	091500	27542930	5740	5740	5740	5740	2
709	20241030	091400	27531450	5740	5740	5740	5740	0
710	20241030	091300	27531450	5740	5740	5740	5740	2
711	20241030	091200	27519970	5740	5740	5740	5740	0
712	20241030	091100	27519970	5740	5740	5740	5740	69
713	20241030	091000	27123910	5780	5780	5780	5780	100
714	20241030	090900	26545910	5780	5770	5780	5770	275
715	20241030	090800	24957920	5770	5770	5780	5770	200
716	20241030	090700	23803620	5770	5750	5770	5750	1794
717	20241030	090600	13452360	5770	5720	5770	5720	400
718	20241030	090500	11145930	5700	5660	5700	5660	643
719	20241030	090400	7491190	5660	5660	5660	5660	0
720	20241030	090300	7491190	5660	5650	5660	5650	672
721	20241030	090200	3693390	5650	5640	5650	5640	2
722	20241030	090100	3682100	5650	5650	5650	5630	34
723	20241030	090000	3490600	5630	5630	5630	5630	620