KissMeData/187420/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203400	2510704080	5240	5240	5240	5240	159
3	20241029	203300	2510704080	5240	5240	5240	5240	0
4	20241029	203200	2510704080	5240	5240	5240	5240	0
5	20241029	203100	2510704080	5240	5240	5240	5240	0
6	20241029	203000	2510704080	5240	5240	5240	5240	0
7	20241029	202900	2510704080	5240	5240	5240	5240	0
8	20241029	202800	2510704080	5240	5240	5240	5240	0
9	20241029	202700	2510704080	5240	5240	5240	5240	0
10	20241029	202600	2510704080	5240	5240	5240	5240	0
11	20241029	202500	2510704080	5240	5240	5240	5240	0
12	20241029	202400	2510704080	5240	5240	5240	5240	0
13	20241029	202300	2510704080	5240	5240	5240	5240	0
14	20241029	202200	2510704080	5240	5240	5240	5240	0
15	20241029	202100	2510704080	5240	5240	5240	5240	0
16	20241029	202000	2510704080	5240	5240	5240	5240	0
17	20241029	201900	2510704080	5240	5240	5240	5240	0
18	20241029	201800	2510704080	5240	5240	5240	5240	0
19	20241029	201700	2510704080	5240	5240	5240	5240	0
20	20241029	201600	2510704080	5240	5240	5240	5240	0
21	20241029	201500	2510704080	5240	5240	5240	5240	0
22	20241029	201400	2510704080	5240	5240	5240	5240	0
23	20241029	201300	2510704080	5240	5240	5240	5240	0
24	20241029	201200	2510704080	5240	5240	5240	5240	0
25	20241029	201100	2510704080	5240	5240	5240	5240	0
26	20241029	201000	2510704080	5240	5240	5240	5240	0
27	20241029	200900	2510704080	5240	5240	5240	5240	0
28	20241029	200800	2510704080	5240	5240	5240	5240	0
29	20241029	200700	2510704080	5240	5240	5240	5240	0
30	20241029	200600	2510704080	5240	5240	5240	5240	0
31	20241029	200500	2510704080	5240	5240	5240	5240	0
32	20241029	200400	2510704080	5240	5240	5240	5240	159
33	20241029	200300	2510704080	5240	5240	5240	5240	0
34	20241029	200200	2510704080	5240	5240	5240	5240	0
35	20241029	200100	2510704080	5240	5240	5240	5240	0
36	20241029	200000	2510704080	5240	5240	5240	5240	0
37	20241029	195900	2510704080	5240	5240	5240	5240	0
38	20241029	195800	2510704080	5240	5240	5240	5240	0
39	20241029	195700	2510704080	5240	5240	5240	5240	0
40	20241029	195600	2510704080	5240	5240	5240	5240	0
41	20241029	195500	2510704080	5240	5240	5240	5240	0
42	20241029	195400	2510704080	5240	5240	5240	5240	0
43	20241029	195300	2510704080	5240	5240	5240	5240	0
44	20241029	195200	2510704080	5240	5240	5240	5240	0
45	20241029	195100	2510704080	5240	5240	5240	5240	0
46	20241029	195000	2510704080	5240	5240	5240	5240	0
47	20241029	194900	2510704080	5240	5240	5240	5240	0
48	20241029	194800	2510704080	5240	5240	5240	5240	0
49	20241029	194700	2510704080	5240	5240	5240	5240	0
50	20241029	194600	2510704080	5240	5240	5240	5240	0
51	20241029	194500	2510704080	5240	5240	5240	5240	0
52	20241029	194400	2510704080	5240	5240	5240	5240	0
53	20241029	194300	2510704080	5240	5240	5240	5240	0
54	20241029	194200	2510704080	5240	5240	5240	5240	0
55	20241029	194100	2510704080	5240	5240	5240	5240	0
56	20241029	194000	2510704080	5240	5240	5240	5240	0
57	20241029	193900	2510704080	5240	5240	5240	5240	0
58	20241029	193800	2510704080	5240	5240	5240	5240	0
59	20241029	193700	2510704080	5240	5240	5240	5240	0
60	20241029	193600	2510704080	5240	5240	5240	5240	0
61	20241029	193500	2510704080	5240	5240	5240	5240	0
62	20241029	193400	2510704080	5240	5240	5240	5240	159
63	20241029	193300	2510704080	5240	5240	5240	5240	0
64	20241029	193200	2510704080	5240	5240	5240	5240	0
65	20241029	193100	2510704080	5240	5240	5240	5240	0
66	20241029	193000	2510704080	5240	5240	5240	5240	0
67	20241029	192900	2510704080	5240	5240	5240	5240	0
68	20241029	192800	2510704080	5240	5240	5240	5240	0
69	20241029	192700	2510704080	5240	5240	5240	5240	0
70	20241029	192600	2510704080	5240	5240	5240	5240	0
71	20241029	192500	2510704080	5240	5240	5240	5240	0
72	20241029	192400	2510704080	5240	5240	5240	5240	0
73	20241029	192300	2510704080	5240	5240	5240	5240	0
74	20241029	192200	2510704080	5240	5240	5240	5240	0
75	20241029	192100	2510704080	5240	5240	5240	5240	0
76	20241029	192000	2510704080	5240	5240	5240	5240	0
77	20241029	191900	2510704080	5240	5240	5240	5240	0
78	20241029	191800	2510704080	5240	5240	5240	5240	0
79	20241029	191700	2510704080	5240	5240	5240	5240	0
80	20241029	191600	2510704080	5240	5240	5240	5240	0
81	20241029	191500	2510704080	5240	5240	5240	5240	0
82	20241029	191400	2510704080	5240	5240	5240	5240	0
83	20241029	191300	2510704080	5240	5240	5240	5240	0
84	20241029	191200	2510704080	5240	5240	5240	5240	0
85	20241029	191100	2510704080	5240	5240	5240	5240	0
86	20241029	191000	2510704080	5240	5240	5240	5240	0
87	20241029	190900	2510704080	5240	5240	5240	5240	0
88	20241029	190800	2510704080	5240	5240	5240	5240	0
89	20241029	190700	2510704080	5240	5240	5240	5240	0
90	20241029	190600	2510704080	5240	5240	5240	5240	0
91	20241029	190500	2510704080	5240	5240	5240	5240	0
92	20241029	190400	2510704080	5240	5240	5240	5240	159
93	20241029	190300	2510704080	5240	5240	5240	5240	0
94	20241029	190200	2510704080	5240	5240	5240	5240	0
95	20241029	190100	2510704080	5240	5240	5240	5240	0
96	20241029	190000	2510704080	5240	5240	5240	5240	0
97	20241029	185900	2510704080	5240	5240	5240	5240	0
98	20241029	185800	2510704080	5240	5240	5240	5240	0
99	20241029	185700	2510704080	5240	5240	5240	5240	0
100	20241029	185600	2510704080	5240	5240	5240	5240	0
101	20241029	185500	2510704080	5240	5240	5240	5240	0
102	20241029	185400	2510704080	5240	5240	5240	5240	0
103	20241029	185300	2510704080	5240	5240	5240	5240	0
104	20241029	185200	2510704080	5240	5240	5240	5240	0
105	20241029	185100	2510704080	5240	5240	5240	5240	0
106	20241029	185000	2510704080	5240	5240	5240	5240	0
107	20241029	184900	2510704080	5240	5240	5240	5240	0
108	20241029	184800	2510704080	5240	5240	5240	5240	0
109	20241029	184700	2510704080	5240	5240	5240	5240	0
110	20241029	184600	2510704080	5240	5240	5240	5240	0
111	20241029	184500	2510704080	5240	5240	5240	5240	0
112	20241029	184400	2510704080	5240	5240	5240	5240	0
113	20241029	184300	2510704080	5240	5240	5240	5240	0
114	20241029	184200	2510704080	5240	5240	5240	5240	0
115	20241029	184100	2510704080	5240	5240	5240	5240	0
116	20241029	184000	2510704080	5240	5240	5240	5240	0
117	20241029	183900	2510704080	5240	5240	5240	5240	0
118	20241029	183800	2510704080	5240	5240	5240	5240	0
119	20241029	183700	2510704080	5240	5240	5240	5240	0
120	20241029	183600	2510704080	5240	5240	5240	5240	0
121	20241029	183500	2510704080	5240	5240	5240	5240	0
122	20241029	183400	2510704080	5240	5240	5240	5240	159
123	20241029	183300	2510704080	5240	5240	5240	5240	0
124	20241029	183200	2510704080	5240	5240	5240	5240	0
125	20241029	183100	2510704080	5240	5240	5240	5240	0
126	20241029	183000	2510704080	5240	5240	5240	5240	0
127	20241029	182900	2510704080	5240	5240	5240	5240	0
128	20241029	182800	2510704080	5240	5240	5240	5240	0
129	20241029	182700	2510704080	5240	5240	5240	5240	0
130	20241029	182600	2510704080	5240	5240	5240	5240	0
131	20241029	182500	2510704080	5240	5240	5240	5240	0
132	20241029	182400	2510704080	5240	5240	5240	5240	0
133	20241029	182300	2510704080	5240	5240	5240	5240	0
134	20241029	182200	2510704080	5240	5240	5240	5240	0
135	20241029	182100	2510704080	5240	5240	5240	5240	0
136	20241029	182000	2510704080	5240	5240	5240	5240	0
137	20241029	181900	2510704080	5240	5240	5240	5240	0
138	20241029	181800	2510704080	5240	5240	5240	5240	0
139	20241029	181700	2510704080	5240	5240	5240	5240	0
140	20241029	181600	2510704080	5240	5240	5240	5240	0
141	20241029	181500	2510704080	5240	5240	5240	5240	0
142	20241029	181400	2510704080	5240	5240	5240	5240	0
143	20241029	181300	2510704080	5240	5240	5240	5240	0
144	20241029	181200	2510704080	5240	5240	5240	5240	0
145	20241029	181100	2510704080	5240	5240	5240	5240	0
146	20241029	181000	2510704080	5240	5240	5240	5240	0
147	20241029	180900	2510704080	5240	5240	5240	5240	0
148	20241029	180800	2510704080	5240	5240	5240	5240	0
149	20241029	180700	2510704080	5240	5240	5240	5240	0
150	20241029	180600	2510704080	5240	5240	5240	5240	0
151	20241029	180500	2510704080	5240	5240	5240	5240	0
152	20241029	180400	2510704080	5240	5240	5240	5240	159
153	20241029	180300	2510704080	5240	5240	5240	5240	0
154	20241029	180200	2510704080	5240	5240	5240	5240	0
155	20241029	180100	2510704080	5240	5240	5240	5240	0
156	20241029	180000	2510704080	5240	5240	5240	5240	0
157	20241029	175900	2510704080	5240	5240	5240	5240	0
158	20241029	175800	2510704080	5240	5240	5240	5240	0
159	20241029	175700	2510704080	5240	5240	5240	5240	0
160	20241029	175600	2510704080	5240	5240	5240	5240	0
161	20241029	175500	2510704080	5240	5240	5240	5240	0
162	20241029	175400	2510704080	5240	5240	5240	5240	0
163	20241029	175300	2510704080	5240	5240	5240	5240	0
164	20241029	175200	2510704080	5240	5240	5240	5240	0
165	20241029	175100	2510704080	5240	5240	5240	5240	0
166	20241029	175000	2510704080	5240	5240	5240	5240	0
167	20241029	174900	2510704080	5240	5240	5240	5240	0
168	20241029	174800	2510704080	5240	5240	5240	5240	0
169	20241029	174700	2510704080	5240	5240	5240	5240	0
170	20241029	174600	2510704080	5240	5240	5240	5240	0
171	20241029	174500	2510704080	5240	5240	5240	5240	0
172	20241029	174400	2510704080	5240	5240	5240	5240	0
173	20241029	174300	2510704080	5240	5240	5240	5240	0
174	20241029	174200	2510704080	5240	5240	5240	5240	0
175	20241029	174100	2510704080	5240	5240	5240	5240	0
176	20241029	174000	2510704080	5240	5240	5240	5240	0
177	20241029	173900	2510704080	5240	5240	5240	5240	0
178	20241029	173800	2510704080	5240	5240	5240	5240	0
179	20241029	173700	2510704080	5240	5240	5240	5240	0
180	20241029	173600	2510704080	5240	5240	5240	5240	0
181	20241029	173500	2510704080	5240	5240	5240	5240	0
182	20241029	173400	2510704080	5240	5240	5240	5240	159
183	20241029	173300	2510704080	5240	5240	5240	5240	0
184	20241029	173200	2510704080	5240	5240	5240	5240	0
185	20241029	173100	2510704080	5240	5240	5240	5240	0
186	20241029	173000	2510704080	5240	5240	5240	5240	0
187	20241029	172900	2510704080	5240	5240	5240	5240	0
188	20241029	172800	2510704080	5240	5240	5240	5240	0
189	20241029	172700	2510704080	5240	5240	5240	5240	0
190	20241029	172600	2510704080	5240	5240	5240	5240	0
191	20241029	172500	2510704080	5240	5240	5240	5240	0
192	20241029	172400	2510704080	5240	5240	5240	5240	0
193	20241029	172300	2510704080	5240	5240	5240	5240	0
194	20241029	172200	2510704080	5240	5240	5240	5240	0
195	20241029	172100	2510704080	5240	5240	5240	5240	0
196	20241029	172000	2510704080	5240	5240	5240	5240	0
197	20241029	171900	2510704080	5240	5240	5240	5240	0
198	20241029	171800	2510704080	5240	5240	5240	5240	0
199	20241029	171700	2510704080	5240	5240	5240	5240	0
200	20241029	171600	2510704080	5240	5240	5240	5240	0
201	20241029	171500	2510704080	5240	5240	5240	5240	0
202	20241029	171400	2510704080	5240	5240	5240	5240	0
203	20241029	171300	2510704080	5240	5240	5240	5240	0
204	20241029	171200	2510704080	5240	5240	5240	5240	0
205	20241029	171100	2510704080	5240	5240	5240	5240	0
206	20241029	171000	2510704080	5240	5240	5240	5240	0
207	20241029	170900	2510704080	5240	5240	5240	5240	0
208	20241029	170800	2510704080	5240	5240	5240	5240	0
209	20241029	170700	2510704080	5240	5240	5240	5240	0
210	20241029	170600	2510704080	5240	5240	5240	5240	0
211	20241029	170500	2510704080	5240	5240	5240	5240	0
212	20241029	170400	2510704080	5240	5240	5240	5240	159
213	20241029	170300	2510704080	5240	5240	5240	5240	0
214	20241029	170200	2510704080	5240	5240	5240	5240	0
215	20241029	170100	2510704080	5240	5240	5240	5240	0
216	20241029	170000	2510704080	5240	5240	5240	5240	0
217	20241029	165900	2510704080	5240	5240	5240	5240	0
218	20241029	165800	2510704080	5240	5240	5240	5240	0
219	20241029	165700	2510704080	5240	5240	5240	5240	0
220	20241029	165600	2510704080	5240	5240	5240	5240	0
221	20241029	165500	2510704080	5240	5240	5240	5240	0
222	20241029	165400	2510704080	5240	5240	5240	5240	0
223	20241029	165300	2510704080	5240	5240	5240	5240	0
224	20241029	165200	2510704080	5240	5240	5240	5240	0
225	20241029	165100	2510704080	5240	5240	5240	5240	0
226	20241029	165000	2510704080	5240	5240	5240	5240	0
227	20241029	164900	2510704080	5240	5240	5240	5240	0
228	20241029	164800	2510704080	5240	5240	5240	5240	0
229	20241029	164700	2510704080	5240	5240	5240	5240	0
230	20241029	164600	2510704080	5240	5240	5240	5240	0
231	20241029	164500	2510704080	5240	5240	5240	5240	0
232	20241029	164400	2510704080	5240	5240	5240	5240	0
233	20241029	164300	2510704080	5240	5240	5240	5240	0
234	20241029	164200	2510704080	5240	5240	5240	5240	0
235	20241029	164100	2510704080	5240	5240	5240	5240	0
236	20241029	164000	2510704080	5240	5240	5240	5240	0
237	20241029	163900	2510704080	5240	5240	5240	5240	0
238	20241029	163800	2510704080	5240	5240	5240	5240	0
239	20241029	163700	2510704080	5240	5240	5240	5240	0
240	20241029	163600	2510704080	5240	5240	5240	5240	0
241	20241029	163500	2510704080	5240	5240	5240	5240	0
242	20241029	163400	2510704080	5240	5240	5240	5240	159
243	20241029	163300	2510704080	5240	5240	5240	5240	0
244	20241029	163200	2510704080	5240	5240	5240	5240	0
245	20241029	163100	2510704080	5240	5240	5240	5240	0
246	20241029	163000	2510704080	5240	5240	5240	5240	0
247	20241029	162900	2510704080	5240	5240	5240	5240	0
248	20241029	162800	2510704080	5240	5240	5240	5240	0
249	20241029	162700	2510704080	5240	5240	5240	5240	0
250	20241029	162600	2510704080	5240	5240	5240	5240	0
251	20241029	162500	2510704080	5240	5240	5240	5240	0
252	20241029	162400	2510704080	5240	5240	5240	5240	0
253	20241029	162300	2510704080	5240	5240	5240	5240	0
254	20241029	162200	2510704080	5240	5240	5240	5240	0
255	20241029	162100	2510704080	5240	5240	5240	5240	0
256	20241029	162000	2510704080	5240	5240	5240	5240	0
257	20241029	161900	2510704080	5240	5240	5240	5240	0
258	20241029	161800	2510704080	5240	5240	5240	5240	0
259	20241029	161700	2510704080	5240	5240	5240	5240	0
260	20241029	161600	2510704080	5240	5240	5240	5240	0
261	20241029	161500	2510704080	5240	5240	5240	5240	0
262	20241029	161400	2510704080	5240	5240	5240	5240	0
263	20241029	161300	2510704080	5240	5240	5240	5240	0
264	20241029	161200	2510704080	5240	5240	5240	5240	0
265	20241029	161100	2510704080	5240	5240	5240	5240	0
266	20241029	161000	2510704080	5240	5240	5240	5240	0
267	20241029	160900	2510704080	5240	5240	5240	5240	0
268	20241029	160800	2510704080	5240	5240	5240	5240	0
269	20241029	160700	2510704080	5240	5240	5240	5240	0
270	20241029	160600	2510704080	5240	5240	5240	5240	0
271	20241029	160500	2510704080	5240	5240	5240	5240	0
272	20241029	160400	2510704080	5240	5240	5240	5240	159
273	20241029	160300	2510704080	5240	5240	5240	5240	0
274	20241029	160200	2510704080	5240	5240	5240	5240	0
275	20241029	160100	2510704080	5240	5240	5240	5240	0
276	20241029	160000	2510704080	5240	5240	5240	5240	0
277	20241029	155900	2510704080	5240	5240	5240	5240	0
278	20241029	155800	2510704080	5240	5240	5240	5240	0
279	20241029	155700	2510704080	5240	5240	5240	5240	0
280	20241029	155600	2510704080	5240	5240	5240	5240	0
281	20241029	155500	2510704080	5240	5240	5240	5240	0
282	20241029	155400	2510704080	5240	5240	5240	5240	0
283	20241029	155300	2510704080	5240	5240	5240	5240	0
284	20241029	155200	2510704080	5240	5240	5240	5240	0
285	20241029	155100	2510704080	5240	5240	5240	5240	0
286	20241029	155000	2510704080	5240	5240	5240	5240	0
287	20241029	154900	2510704080	5240	5240	5240	5240	0
288	20241029	154800	2510704080	5240	5240	5240	5240	0
289	20241029	154700	2510704080	5240	5240	5240	5240	0
290	20241029	154600	2510704080	5240	5240	5240	5240	0
291	20241029	154500	2510704080	5240	5240	5240	5240	0
292	20241029	154400	2510704080	5240	5240	5240	5240	0
293	20241029	154300	2510704080	5240	5240	5240	5240	0
294	20241029	154200	2510704080	5240	5240	5240	5240	0
295	20241029	154100	2510704080	5240	5240	5240	5240	0
296	20241029	154000	2510704080	5240	5240	5240	5240	0
297	20241029	153900	2510704080	5240	5240	5240	5240	0
298	20241029	153800	2510704080	5240	5240	5240	5240	0
299	20241029	153700	2510704080	5240	5240	5240	5240	0
300	20241029	153600	2510704080	5240	5240	5240	5240	0
301	20241029	153500	2510704080	5240	5240	5240	5240	0
302	20241029	153400	2510704080	5240	5240	5240	5240	159
303	20241029	153300	2510704080	5240	5240	5240	5240	0
304	20241029	153200	2510704080	5240	5240	5240	5240	0
305	20241029	153100	2510704080	5240	5240	5240	5240	0
306	20241029	153000	2510704080	5240	5240	5240	5240	159
307	20241029	152900	2509870920	5240	5240	5240	5240	0
308	20241029	152800	2509870920	5240	5240	5240	5240	0
309	20241029	152700	2509870920	5240	5240	5240	5240	0
310	20241029	152600	2509870920	5240	5240	5240	5240	0
311	20241029	152500	2509870920	5240	5240	5240	5240	0
312	20241029	152400	2509870920	5240	5240	5240	5240	0
313	20241029	152300	2509870920	5240	5240	5240	5240	0
314	20241029	152200	2509870920	5240	5240	5240	5240	0
315	20241029	152100	2509870920	5240	5240	5240	5240	0
316	20241029	152000	2509870920	5240	5240	5240	5240	0
317	20241029	151900	2509870920	5240	5240	5240	5240	0
318	20241029	151800	2509870920	5240	5240	5240	5240	3
319	20241029	151700	2509855200	5240	5240	5240	5240	28
320	20241029	151600	2509708480	5240	5240	5240	5240	0
321	20241029	151500	2509708480	5240	5240	5240	5240	0
322	20241029	151400	2509708480	5240	5240	5240	5240	50
323	20241029	151300	2509446480	5240	5240	5240	5240	10
324	20241029	151200	2509394080	5240	5240	5240	5240	0
325	20241029	151100	2509394080	5240	5240	5240	5240	0
326	20241029	151000	2509394080	5240	5240	5240	5240	0
327	20241029	150900	2509394080	5240	5240	5240	5240	10
328	20241029	150800	2509341680	5240	5240	5240	5240	0
329	20241029	150700	2509341680	5240	5240	5240	5240	0
330	20241029	150600	2509341680	5240	5240	5240	5240	0
331	20241029	150500	2509341680	5240	5240	5240	5240	0
332	20241029	150400	2509341680	5240	5240	5240	5240	0
333	20241029	150300	2509341680	5240	5240	5240	5240	0
334	20241029	150200	2509341680	5240	5240	5240	5240	0
335	20241029	150100	2509341680	5240	5240	5240	5240	0
336	20241029	150000	2509341680	5240	5240	5240	5240	0
337	20241029	145900	2509341680	5240	5240	5240	5240	0
338	20241029	145800	2509341680	5240	5240	5240	5240	0
339	20241029	145700	2509341680	5240	5240	5240	5240	0
340	20241029	145600	2509341680	5240	5240	5240	5240	0
341	20241029	145500	2509341680	5240	5240	5240	5240	0
342	20241029	145400	2509341680	5240	5240	5240	5240	0
343	20241029	145300	2509341680	5240	5240	5240	5240	21
344	20241029	145200	2509231640	5240	5240	5240	5240	0
345	20241029	145100	2509231640	5240	5240	5240	5240	0
346	20241029	145000	2509231640	5240	5240	5240	5240	0
347	20241029	144900	2509231640	5240	5240	5240	5240	1001
348	20241029	144800	2503986400	5240	5240	5240	5240	0
349	20241029	144700	2503986400	5240	5240	5240	5240	40
350	20241029	144600	2503776800	5240	5240	5240	5240	0
351	20241029	144500	2503776800	5240	5240	5240	5240	0
352	20241029	144400	2503776800	5240	5240	5240	5240	0
353	20241029	144300	2503776800	5240	5240	5240	5240	0
354	20241029	144200	2503776800	5240	5240	5240	5240	1
355	20241029	144100	2503771560	5240	5240	5240	5240	0
356	20241029	144000	2503771560	5240	5240	5240	5240	0
357	20241029	143900	2503771560	5240	5240	5240	5240	0
358	20241029	143800	2503771560	5240	5240	5240	5240	0
359	20241029	143700	2503771560	5240	5240	5240	5240	0
360	20241029	143600	2503771560	5240	5240	5240	5240	0
361	20241029	143500	2503771560	5240	5240	5240	5240	0
362	20241029	143400	2503771560	5240	5240	5240	5240	0
363	20241029	143300	2503771560	5240	5240	5240	5240	0
364	20241029	143200	2503771560	5240	5240	5240	5240	0
365	20241029	143100	2503771560	5240	5240	5240	5240	201
366	20241029	143000	2502718320	5240	5240	5240	5240	0
367	20241029	142900	2502718320	5240	5240	5240	5240	0
368	20241029	142800	2502718320	5240	5240	5240	5240	0
369	20241029	142700	2502718320	5240	5240	5240	5240	0
370	20241029	142600	2502718320	5240	5240	5240	5240	40
371	20241029	142500	2502508720	5240	5240	5240	5240	0
372	20241029	142400	2502508720	5240	5240	5240	5240	0
373	20241029	142300	2502508720	5240	5240	5240	5240	0
374	20241029	142200	2502508720	5240	5240	5240	5240	0
375	20241029	142100	2502508720	5240	5240	5240	5240	0
376	20241029	142000	2502508720	5240	5240	5240	5240	0
377	20241029	141900	2502508720	5240	5240	5240	5240	5
378	20241029	141800	2502482520	5240	5240	5240	5240	0
379	20241029	141700	2502482520	5240	5240	5240	5240	0
380	20241029	141600	2502482520	5240	5240	5240	5240	0
381	20241029	141500	2502482520	5240	5240	5240	5240	0
382	20241029	141400	2502482520	5240	5240	5240	5240	0
383	20241029	141300	2502482520	5240	5240	5240	5240	0
384	20241029	141200	2502482520	5240	5240	5240	5240	10
385	20241029	141100	2502430120	5240	5240	5240	5240	0
386	20241029	141000	2502430120	5240	5240	5240	5240	0
387	20241029	140900	2502430120	5240	5240	5240	5240	0
388	20241029	140800	2502430120	5240	5240	5240	5240	0
389	20241029	140700	2502430120	5240	5240	5240	5240	0
390	20241029	140600	2502430120	5240	5240	5240	5240	0
391	20241029	140500	2502430120	5240	5240	5240	5240	0
392	20241029	140400	2502430120	5240	5240	5240	5240	1
393	20241029	140300	2502424880	5240	5240	5240	5240	0
394	20241029	140200	2502424880	5240	5240	5240	5240	0
395	20241029	140100	2502424880	5240	5240	5240	5240	0
396	20241029	140000	2502424880	5240	5240	5240	5240	0
397	20241029	135900	2502424880	5240	5240	5240	5240	0
398	20241029	135800	2502424880	5240	5240	5240	5240	0
399	20241029	135700	2502424880	5240	5240	5240	5240	1
400	20241029	135600	2502419640	5240	5240	5240	5240	0
401	20241029	135500	2502419640	5240	5240	5240	5240	0
402	20241029	135400	2502419640	5240	5240	5240	5240	0
403	20241029	135300	2502419640	5240	5240	5240	5240	0
404	20241029	135200	2502419640	5240	5240	5240	5240	0
405	20241029	135100	2502419640	5240	5240	5240	5240	0
406	20241029	135000	2502419640	5240	5240	5240	5240	38
407	20241029	134900	2502220520	5240	5240	5240	5240	0
408	20241029	134800	2502220520	5240	5240	5240	5240	0
409	20241029	134700	2502220520	5240	5240	5240	5240	19
410	20241029	134600	2502120960	5240	5240	5240	5240	39
411	20241029	134500	2501916600	5240	5240	5240	5240	0
412	20241029	134400	2501916600	5240	5240	5240	5240	50
413	20241029	134300	2501654600	5240	5240	5240	5240	7
414	20241029	134200	2501617920	5240	5240	5240	5240	3
415	20241029	134100	2501602200	5240	5240	5240	5240	0
416	20241029	134000	2501602200	5240	5240	5240	5240	0
417	20241029	133900	2501602200	5240	5240	5240	5240	0
418	20241029	133800	2501602200	5240	5240	5240	5240	0
419	20241029	133700	2501602200	5240	5240	5240	5240	0
420	20241029	133600	2501602200	5240	5240	5240	5240	0
421	20241029	133500	2501602200	5240	5240	5240	5240	0
422	20241029	133400	2501602200	5240	5240	5240	5240	0
423	20241029	133300	2501602200	5240	5240	5240	5240	0
424	20241029	133200	2501602200	5240	5240	5240	5240	29
425	20241029	133100	2501450240	5240	5240	5240	5240	0
426	20241029	133000	2501450240	5240	5240	5240	5240	0
427	20241029	132900	2501450240	5240	5240	5240	5240	279
428	20241029	132800	2499988280	5240	5240	5240	5240	0
429	20241029	132700	2499988280	5240	5240	5240	5240	32
430	20241029	132600	2499820600	5240	5240	5240	5240	0
431	20241029	132500	2499820600	5240	5240	5240	5240	0
432	20241029	132400	2499820600	5240	5240	5240	5240	0
433	20241029	132300	2499820600	5240	5240	5240	5240	5
434	20241029	132200	2499794400	5240	5240	5240	5240	0
435	20241029	132100	2499794400	5240	5240	5240	5240	0
436	20241029	132000	2499794400	5240	5240	5240	5240	930
437	20241029	131900	2494921200	5240	5240	5240	5240	0
438	20241029	131800	2494921200	5240	5240	5240	5240	0
439	20241029	131700	2494921200	5240	5240	5240	5240	0
440	20241029	131600	2494921200	5240	5240	5240	5240	0
441	20241029	131500	2494921200	5240	5240	5240	5240	0
442	20241029	131400	2494921200	5240	5240	5240	5240	12
443	20241029	131300	2494858320	5240	5240	5240	5240	90
444	20241029	131200	2494386720	5240	5240	5240	5240	0
445	20241029	131100	2494386720	5240	5240	5240	5240	0
446	20241029	131000	2494386720	5240	5240	5240	5240	50
447	20241029	130900	2494124720	5240	5240	5240	5240	0
448	20241029	130800	2494124720	5240	5240	5240	5240	0
449	20241029	130700	2494124720	5240	5240	5240	5240	0
450	20241029	130600	2494124720	5240	5240	5240	5240	0
451	20241029	130500	2494124720	5240	5240	5240	5240	50
452	20241029	130400	2493862720	5240	5240	5240	5240	15
453	20241029	130300	2493784120	5240	5240	5240	5240	0
454	20241029	130200	2493784120	5240	5240	5240	5240	1
455	20241029	130100	2493778880	5240	5240	5240	5240	1000
456	20241029	130000	2488538880	5240	5240	5240	5240	0
457	20241029	125900	2488538880	5240	5240	5240	5240	0
458	20241029	125800	2488538880	5240	5240	5240	5240	0
459	20241029	125700	2488538880	5240	5240	5240	5240	0
460	20241029	125600	2488538880	5240	5240	5240	5240	0
461	20241029	125500	2488538880	5240	5240	5240	5240	0
462	20241029	125400	2488538880	5240	5240	5240	5240	0
463	20241029	125300	2488538880	5240	5240	5240	5240	0
464	20241029	125200	2488538880	5240	5240	5240	5240	0
465	20241029	125100	2488538880	5240	5240	5240	5240	0
466	20241029	125000	2488538880	5240	5240	5240	5240	0
467	20241029	124900	2488538880	5240	5240	5240	5240	0
468	20241029	124800	2488538880	5240	5240	5240	5240	9
469	20241029	124700	2488491720	5240	5240	5240	5240	1
470	20241029	124600	2488486480	5240	5240	5240	5240	0
471	20241029	124500	2488486480	5240	5240	5240	5240	0
472	20241029	124400	2488486480	5240	5240	5240	5240	0
473	20241029	124300	2488486480	5240	5240	5240	5240	0
474	20241029	124200	2488486480	5240	5240	5240	5240	0
475	20241029	124100	2488486480	5240	5240	5240	5240	0
476	20241029	124000	2488486480	5240	5240	5240	5240	12
477	20241029	123900	2488423600	5240	5240	5240	5240	0
478	20241029	123800	2488423600	5240	5240	5240	5240	0
479	20241029	123700	2488423600	5240	5240	5240	5240	0
480	20241029	123600	2488423600	5240	5240	5240	5240	29
481	20241029	123500	2488271640	5240	5240	5240	5240	127
482	20241029	123400	2487606160	5240	5240	5240	5240	0
483	20241029	123300	2487606160	5240	5240	5240	5240	0
484	20241029	123200	2487606160	5240	5240	5240	5240	1
485	20241029	123100	2487600920	5240	5240	5240	5240	0
486	20241029	123000	2487600920	5240	5240	5240	5240	0
487	20241029	122900	2487600920	5240	5240	5240	5240	0
488	20241029	122800	2487600920	5240	5240	5240	5240	0
489	20241029	122700	2487600920	5240	5240	5240	5240	0
490	20241029	122600	2487600920	5240	5240	5240	5240	0
491	20241029	122500	2487600920	5240	5240	5240	5240	0
492	20241029	122400	2487600920	5240	5240	5240	5240	0
493	20241029	122300	2487600920	5240	5240	5240	5240	0
494	20241029	122200	2487600920	5240	5240	5240	5240	30
495	20241029	122100	2487443720	5240	5240	5240	5240	1093
496	20241029	122000	2481716400	5240	5240	5240	5240	0
497	20241029	121900	2481716400	5240	5240	5240	5240	0
498	20241029	121800	2481716400	5240	5240	5240	5240	0
499	20241029	121700	2481716400	5240	5240	5240	5240	700
500	20241029	121600	2478048400	5240	5240	5240	5240	0
501	20241029	121500	2478048400	5240	5240	5240	5240	0
502	20241029	121400	2478048400	5240	5240	5240	5240	0
503	20241029	121300	2478048400	5240	5240	5240	5240	1
504	20241029	121200	2478043160	5240	5240	5240	5240	30
505	20241029	121100	2477885960	5240	5240	5240	5240	0
506	20241029	121000	2477885960	5240	5240	5240	5240	0
507	20241029	120900	2477885960	5240	5240	5240	5240	0
508	20241029	120800	2477885960	5240	5240	5240	5240	0
509	20241029	120700	2477885960	5240	5240	5240	5240	0
510	20241029	120600	2477885960	5240	5240	5240	5240	11
511	20241029	120500	2477828320	5240	5240	5240	5240	1
512	20241029	120400	2477823080	5240	5240	5240	5240	0
513	20241029	120300	2477823080	5240	5240	5240	5240	0
514	20241029	120200	2477823080	5240	5240	5240	5240	0
515	20241029	120100	2477823080	5240	5240	5240	5240	0
516	20241029	120000	2477823080	5240	5240	5240	5240	0
517	20241029	115900	2477823080	5240	5240	5240	5240	10
518	20241029	115800	2477770680	5240	5240	5240	5240	1650
519	20241029	115700	2469124680	5240	5240	5240	5240	0
520	20241029	115600	2469124680	5240	5240	5240	5240	0
521	20241029	115500	2469124680	5240	5240	5240	5240	0
522	20241029	115400	2469124680	5240	5240	5240	5240	0
523	20241029	115300	2469124680	5240	5240	5240	5240	0
524	20241029	115200	2469124680	5240	5240	5240	5240	0
525	20241029	115100	2469124680	5240	5240	5240	5240	0
526	20241029	115000	2469124680	5240	5240	5240	5240	0
527	20241029	114900	2469124680	5240	5240	5240	5240	0
528	20241029	114800	2469124680	5240	5240	5240	5240	1153
529	20241029	114700	2463082960	5240	5240	5240	5240	167
530	20241029	114600	2462207880	5240	5240	5240	5240	1
531	20241029	114500	2462202640	5240	5240	5240	5240	5
532	20241029	114400	2462176440	5240	5240	5240	5240	0
533	20241029	114300	2462176440	5240	5240	5240	5240	3
534	20241029	114200	2462160720	5240	5240	5240	5240	0
535	20241029	114100	2462160720	5240	5240	5240	5240	0
536	20241029	114000	2462160720	5240	5240	5240	5240	0
537	20241029	113900	2462160720	5240	5240	5240	5240	0
538	20241029	113800	2462160720	5240	5240	5240	5240	0
539	20241029	113700	2462160720	5240	5240	5240	5240	0
540	20241029	113600	2462160720	5240	5240	5240	5240	0
541	20241029	113500	2462160720	5240	5240	5240	5240	0
542	20241029	113400	2462160720	5240	5240	5240	5240	372
543	20241029	113300	2460211440	5240	5240	5240	5240	593
544	20241029	113200	2457104120	5240	5240	5240	5240	25
545	20241029	113100	2456973120	5240	5240	5240	5240	0
546	20241029	113000	2456973120	5240	5240	5240	5240	0
547	20241029	112900	2456973120	5240	5240	5240	5240	0
548	20241029	112800	2456973120	5240	5240	5240	5240	0
549	20241029	112700	2456973120	5240	5240	5240	5240	200
550	20241029	112600	2455925120	5240	5240	5240	5240	0
551	20241029	112500	2455925120	5240	5240	5240	5240	0
552	20241029	112400	2455925120	5240	5240	5240	5240	0
553	20241029	112300	2455925120	5240	5240	5240	5240	0
554	20241029	112200	2455925120	5240	5240	5240	5240	0
555	20241029	112100	2455925120	5240	5240	5240	5240	0
556	20241029	112000	2455925120	5240	5240	5240	5240	0
557	20241029	111900	2455925120	5240	5240	5240	5240	0
558	20241029	111800	2455925120	5240	5240	5240	5240	1100
559	20241029	111700	2450161120	5240	5240	5240	5240	4
560	20241029	111600	2450140160	5240	5240	5240	5240	50
561	20241029	111500	2449878160	5240	5240	5240	5240	1173
562	20241029	111400	2443731640	5240	5240	5240	5240	6
563	20241029	111300	2443700200	5240	5240	5240	5240	0
564	20241029	111200	2443700200	5240	5240	5240	5240	0
565	20241029	111100	2443700200	5240	5240	5240	5240	0
566	20241029	111000	2443700200	5240	5240	5240	5240	0
567	20241029	110900	2443700200	5240	5240	5240	5240	1
568	20241029	110800	2443694960	5240	5240	5240	5240	10
569	20241029	110700	2443642560	5240	5240	5240	5240	0
570	20241029	110600	2443642560	5240	5240	5240	5240	0
571	20241029	110500	2443642560	5240	5240	5240	5240	83
572	20241029	110400	2443207640	5240	5240	5240	5240	300
573	20241029	110300	2441635640	5240	5240	5240	5240	240
574	20241029	110200	2440378040	5240	5240	5240	5240	0
575	20241029	110100	2440378040	5240	5240	5240	5240	1
576	20241029	110000	2440372800	5240	5240	5240	5240	0
577	20241029	105900	2440372800	5240	5240	5240	5240	22
578	20241029	105800	2440257520	5240	5240	5240	5240	549
579	20241029	105700	2437380760	5240	5240	5240	5240	20
580	20241029	105600	2437275960	5240	5240	5240	5240	1785
581	20241029	105500	2427922560	5240	5240	5240	5240	0
582	20241029	105400	2427922560	5240	5240	5240	5240	0
583	20241029	105300	2427922560	5240	5240	5240	5240	3
584	20241029	105200	2427906840	5240	5240	5240	5240	1
585	20241029	105100	2427901600	5240	5240	5240	5240	0
586	20241029	105000	2427901600	5240	5240	5240	5240	34
587	20241029	104900	2427723440	5240	5240	5240	5240	0
588	20241029	104800	2427723440	5240	5240	5240	5240	0
589	20241029	104700	2427723440	5240	5240	5240	5240	876
590	20241029	104600	2423133200	5240	5240	5240	5240	0
591	20241029	104500	2423133200	5240	5240	5240	5240	147
592	20241029	104400	2422362920	5240	5240	5240	5240	0
593	20241029	104300	2422362920	5240	5240	5240	5240	454
594	20241029	104200	2419983960	5240	5240	5240	5240	1
595	20241029	104100	2419978720	5240	5240	5240	5240	244
596	20241029	104000	2418700160	5240	5240	5240	5240	99
597	20241029	103900	2418181400	5240	5240	5240	5240	1
598	20241029	103800	2418176160	5240	5240	5240	5240	100
599	20241029	103700	2417652160	5240	5240	5240	5240	17
600	20241029	103600	2417563080	5240	5240	5240	5240	0
601	20241029	103500	2417563080	5240	5240	5240	5240	100
602	20241029	103400	2417039080	5240	5240	5240	5240	441
603	20241029	103300	2414728240	5240	5240	5240	5240	0
604	20241029	103200	2414728240	5240	5240	5240	5240	0
605	20241029	103100	2414728240	5240	5240	5240	5240	31
606	20241029	103000	2414565800	5240	5240	5240	5240	651
607	20241029	102900	2411154560	5240	5240	5240	5240	0
608	20241029	102800	2411154560	5240	5240	5240	5240	0
609	20241029	102700	2411154560	5240	5240	5240	5240	302
610	20241029	102600	2409572080	5240	5240	5240	5240	2
611	20241029	102500	2409561600	5240	5240	5240	5240	185
612	20241029	102400	2408592200	5240	5240	5240	5240	0
613	20241029	102300	2408592200	5240	5240	5240	5240	6
614	20241029	102200	2408560760	5240	5240	5240	5240	400
615	20241029	102100	2406464760	5240	5240	5240	5240	0
616	20241029	102000	2406464760	5240	5240	5240	5240	0
617	20241029	101900	2406464760	5240	5240	5240	5240	45
618	20241029	101800	2406228960	5240	5240	5240	5240	0
619	20241029	101700	2406228960	5240	5240	5240	5240	0
620	20241029	101600	2406228960	5240	5240	5240	5240	814
621	20241029	101500	2401963600	5240	5240	5240	5240	4
622	20241029	101400	2401942640	5240	5240	5240	5240	0
623	20241029	101300	2401942640	5240	5240	5240	5240	0
624	20241029	101200	2401942640	5240	5240	5240	5240	25
625	20241029	101100	2401811640	5240	5240	5240	5240	0
626	20241029	101000	2401811640	5240	5240	5240	5240	3
627	20241029	100900	2401795920	5240	5240	5240	5240	110
628	20241029	100800	2401219520	5240	5240	5240	5240	570
629	20241029	100700	2398232720	5240	5240	5240	5240	0
630	20241029	100600	2398232720	5240	5240	5240	5240	33
631	20241029	100500	2398059800	5240	5240	5240	5240	1005
632	20241029	100400	2392793600	5240	5240	5240	5240	6
633	20241029	100300	2392762160	5240	5240	5240	5240	0
634	20241029	100200	2392762160	5240	5240	5240	5240	0
635	20241029	100100	2392762160	5240	5240	5240	5240	1
636	20241029	100000	2392756920	5240	5240	5240	5240	1250
637	20241029	095900	2386206920	5240	5240	5240	5240	200
638	20241029	095800	2385158920	5240	5240	5240	5240	100
639	20241029	095700	2384634920	5240	5240	5240	5240	117
640	20241029	095600	2384021840	5240	5240	5240	5240	0
641	20241029	095500	2384021840	5240	5240	5240	5240	129
642	20241029	095400	2383345880	5240	5240	5240	5240	210
643	20241029	095300	2382245480	5240	5240	5240	5240	0
644	20241029	095200	2382245480	5240	5240	5240	5240	1900
645	20241029	095100	2372289480	5240	5240	5240	5240	673
646	20241029	095000	2368762960	5240	5240	5240	5240	101
647	20241029	094900	2368233720	5240	5240	5240	5240	658
648	20241029	094800	2364785800	5240	5240	5240	5240	100
649	20241029	094700	2364261800	5240	5240	5240	5240	750
650	20241029	094600	2360331800	5240	5240	5240	5240	2
651	20241029	094500	2360321320	5240	5240	5240	5240	5427
652	20241029	094400	2331883840	5240	5240	5240	5240	0
653	20241029	094300	2331883840	5240	5240	5240	5240	510
654	20241029	094200	2329211440	5240	5240	5240	5240	185
655	20241029	094100	2328242040	5240	5240	5240	5240	51
656	20241029	094000	2327974800	5240	5240	5240	5240	0
657	20241029	093900	2327974800	5240	5240	5240	5240	0
658	20241029	093800	2327974800	5240	5240	5240	5240	4
659	20241029	093700	2327953840	5240	5240	5240	5240	1600
660	20241029	093600	2319569840	5240	5240	5240	5240	340
661	20241029	093500	2317788240	5240	5240	5240	5240	1083
662	20241029	093400	2312113320	5240	5240	5240	5240	71
663	20241029	093300	2311741280	5240	5240	5240	5240	20
664	20241029	093200	2311636480	5240	5240	5240	5240	20965
665	20241029	093100	2201779880	5240	5240	5240	5240	50
666	20241029	093000	2201517880	5240	5240	5240	5240	0
667	20241029	092900	2201517880	5240	5240	5240	5240	955
668	20241029	092800	2196513680	5240	5240	5240	5240	10115
669	20241029	092700	2143511080	5240	5240	5240	5240	805
670	20241029	092600	2139292880	5240	5240	5240	5240	690
671	20241029	092500	2135677280	5240	5240	5240	5240	652
672	20241029	092400	2132260800	5240	5240	5240	5240	873
673	20241029	092300	2127686280	5240	5240	5240	5240	0
674	20241029	092200	2127686280	5240	5240	5240	5240	312
675	20241029	092100	2126051400	5240	5240	5240	5240	606
676	20241029	092000	2122875960	5240	5240	5240	5240	987
677	20241029	091900	2117704080	5240	5240	5240	5240	211
678	20241029	091800	2116598440	5240	5240	5240	5240	982
679	20241029	091700	2111452760	5240	5240	5240	5240	91
680	20241029	091600	2110975920	5240	5240	5240	5240	1794
681	20241029	091500	2101575360	5240	5240	5240	5240	1292
682	20241029	091400	2094805280	5240	5240	5240	5240	1675
683	20241029	091300	2086028280	5240	5240	5240	5240	1493
684	20241029	091200	2078204960	5240	5240	5240	5240	5256
685	20241029	091100	2050663520	5240	5240	5240	5240	1978
686	20241029	091000	2040298800	5240	5240	5240	5240	6556
687	20241029	090900	2005945360	5240	5240	5240	5240	16010
688	20241029	090800	1922052960	5240	5240	5240	5240	1927
689	20241029	090700	1911955480	5240	5240	5240	5240	6623
690	20241029	090600	1877250960	5240	5240	5240	5240	13874
691	20241029	090500	1804551200	5240	5240	5240	5240	6798
692	20241029	090400	1768929680	5240	5240	5240	5240	10727
693	20241029	090300	1712720200	5240	5240	5240	5240	48868
694	20241029	090200	1456651880	5240	5240	5240	5240	277987
695	20241029	090100	0	4035	4035	4035	4035	0
696	20241029	090000	0	4035	4035	4035	4035	0