KissMeData/307750/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	211600	271902730	4155	4155	4155	4155	431
3	20241030	211500	271902730	4155	4155	4155	4155	0
4	20241030	211400	271902730	4155	4155	4155	4155	0
5	20241030	211300	271902730	4155	4155	4155	4155	0
6	20241030	211200	271902730	4155	4155	4155	4155	0
7	20241030	211100	271902730	4155	4155	4155	4155	0
8	20241030	211000	271902730	4155	4155	4155	4155	0
9	20241030	210900	271902730	4155	4155	4155	4155	0
10	20241030	210800	271902730	4155	4155	4155	4155	0
11	20241030	210700	271902730	4155	4155	4155	4155	0
12	20241030	210600	271902730	4155	4155	4155	4155	0
13	20241030	210500	271902730	4155	4155	4155	4155	0
14	20241030	210400	271902730	4155	4155	4155	4155	0
15	20241030	210300	271902730	4155	4155	4155	4155	0
16	20241030	210200	271902730	4155	4155	4155	4155	0
17	20241030	210100	271902730	4155	4155	4155	4155	0
18	20241030	210000	271902730	4155	4155	4155	4155	0
19	20241030	205900	271902730	4155	4155	4155	4155	0
20	20241030	205800	271902730	4155	4155	4155	4155	0
21	20241030	205700	271902730	4155	4155	4155	4155	0
22	20241030	205600	271902730	4155	4155	4155	4155	0
23	20241030	205500	271902730	4155	4155	4155	4155	0
24	20241030	205400	271902730	4155	4155	4155	4155	0
25	20241030	205300	271902730	4155	4155	4155	4155	0
26	20241030	205200	271902730	4155	4155	4155	4155	0
27	20241030	205100	271902730	4155	4155	4155	4155	0
28	20241030	205000	271902730	4155	4155	4155	4155	0
29	20241030	204900	271902730	4155	4155	4155	4155	0
30	20241030	204800	271902730	4155	4155	4155	4155	0
31	20241030	204700	271902730	4155	4155	4155	4155	0
32	20241030	204600	271902730	4155	4155	4155	4155	431
33	20241030	204500	271902730	4155	4155	4155	4155	0
34	20241030	204400	271902730	4155	4155	4155	4155	0
35	20241030	204300	271902730	4155	4155	4155	4155	0
36	20241030	204200	271902730	4155	4155	4155	4155	0
37	20241030	204100	271902730	4155	4155	4155	4155	0
38	20241030	204000	271902730	4155	4155	4155	4155	0
39	20241030	203900	271902730	4155	4155	4155	4155	0
40	20241030	203800	271902730	4155	4155	4155	4155	0
41	20241030	203700	271902730	4155	4155	4155	4155	0
42	20241030	203600	271902730	4155	4155	4155	4155	0
43	20241030	203500	271902730	4155	4155	4155	4155	0
44	20241030	203400	271902730	4155	4155	4155	4155	0
45	20241030	203300	271902730	4155	4155	4155	4155	0
46	20241030	203200	271902730	4155	4155	4155	4155	0
47	20241030	203100	271902730	4155	4155	4155	4155	0
48	20241030	203000	271902730	4155	4155	4155	4155	0
49	20241030	202900	271902730	4155	4155	4155	4155	0
50	20241030	202800	271902730	4155	4155	4155	4155	0
51	20241030	202700	271902730	4155	4155	4155	4155	0
52	20241030	202600	271902730	4155	4155	4155	4155	0
53	20241030	202500	271902730	4155	4155	4155	4155	0
54	20241030	202400	271902730	4155	4155	4155	4155	0
55	20241030	202300	271902730	4155	4155	4155	4155	0
56	20241030	202200	271902730	4155	4155	4155	4155	0
57	20241030	202100	271902730	4155	4155	4155	4155	0
58	20241030	202000	271902730	4155	4155	4155	4155	0
59	20241030	201900	271902730	4155	4155	4155	4155	0
60	20241030	201800	271902730	4155	4155	4155	4155	0
61	20241030	201700	271902730	4155	4155	4155	4155	0
62	20241030	201600	271902730	4155	4155	4155	4155	431
63	20241030	201500	271902730	4155	4155	4155	4155	0
64	20241030	201400	271902730	4155	4155	4155	4155	0
65	20241030	201300	271902730	4155	4155	4155	4155	0
66	20241030	201200	271902730	4155	4155	4155	4155	0
67	20241030	201100	271902730	4155	4155	4155	4155	0
68	20241030	201000	271902730	4155	4155	4155	4155	0
69	20241030	200900	271902730	4155	4155	4155	4155	0
70	20241030	200800	271902730	4155	4155	4155	4155	0
71	20241030	200700	271902730	4155	4155	4155	4155	0
72	20241030	200600	271902730	4155	4155	4155	4155	0
73	20241030	200500	271902730	4155	4155	4155	4155	0
74	20241030	200400	271902730	4155	4155	4155	4155	0
75	20241030	200300	271902730	4155	4155	4155	4155	0
76	20241030	200200	271902730	4155	4155	4155	4155	0
77	20241030	200100	271902730	4155	4155	4155	4155	0
78	20241030	200000	271902730	4155	4155	4155	4155	0
79	20241030	195900	271902730	4155	4155	4155	4155	0
80	20241030	195800	271902730	4155	4155	4155	4155	0
81	20241030	195700	271902730	4155	4155	4155	4155	0
82	20241030	195600	271902730	4155	4155	4155	4155	0
83	20241030	195500	271902730	4155	4155	4155	4155	0
84	20241030	195400	271902730	4155	4155	4155	4155	0
85	20241030	195300	271902730	4155	4155	4155	4155	0
86	20241030	195200	271902730	4155	4155	4155	4155	0
87	20241030	195100	271902730	4155	4155	4155	4155	0
88	20241030	195000	271902730	4155	4155	4155	4155	0
89	20241030	194900	271902730	4155	4155	4155	4155	0
90	20241030	194800	271902730	4155	4155	4155	4155	0
91	20241030	194700	271902730	4155	4155	4155	4155	0
92	20241030	194600	271902730	4155	4155	4155	4155	431
93	20241030	194500	271902730	4155	4155	4155	4155	0
94	20241030	194400	271902730	4155	4155	4155	4155	0
95	20241030	194300	271902730	4155	4155	4155	4155	0
96	20241030	194200	271902730	4155	4155	4155	4155	0
97	20241030	194100	271902730	4155	4155	4155	4155	0
98	20241030	194000	271902730	4155	4155	4155	4155	0
99	20241030	193900	271902730	4155	4155	4155	4155	0
100	20241030	193800	271902730	4155	4155	4155	4155	0
101	20241030	193700	271902730	4155	4155	4155	4155	0
102	20241030	193600	271902730	4155	4155	4155	4155	0
103	20241030	193500	271902730	4155	4155	4155	4155	0
104	20241030	193400	271902730	4155	4155	4155	4155	0
105	20241030	193300	271902730	4155	4155	4155	4155	0
106	20241030	193200	271902730	4155	4155	4155	4155	0
107	20241030	193100	271902730	4155	4155	4155	4155	0
108	20241030	193000	271902730	4155	4155	4155	4155	0
109	20241030	192900	271902730	4155	4155	4155	4155	0
110	20241030	192800	271902730	4155	4155	4155	4155	0
111	20241030	192700	271902730	4155	4155	4155	4155	0
112	20241030	192600	271902730	4155	4155	4155	4155	0
113	20241030	192500	271902730	4155	4155	4155	4155	0
114	20241030	192400	271902730	4155	4155	4155	4155	0
115	20241030	192300	271902730	4155	4155	4155	4155	0
116	20241030	192200	271902730	4155	4155	4155	4155	0
117	20241030	192100	271902730	4155	4155	4155	4155	0
118	20241030	192000	271902730	4155	4155	4155	4155	0
119	20241030	191900	271902730	4155	4155	4155	4155	0
120	20241030	191800	271902730	4155	4155	4155	4155	0
121	20241030	191700	271902730	4155	4155	4155	4155	0
122	20241030	191600	271902730	4155	4155	4155	4155	431
123	20241030	191500	271902730	4155	4155	4155	4155	0
124	20241030	191400	271902730	4155	4155	4155	4155	0
125	20241030	191300	271902730	4155	4155	4155	4155	0
126	20241030	191200	271902730	4155	4155	4155	4155	0
127	20241030	191100	271902730	4155	4155	4155	4155	0
128	20241030	191000	271902730	4155	4155	4155	4155	0
129	20241030	190900	271902730	4155	4155	4155	4155	0
130	20241030	190800	271902730	4155	4155	4155	4155	0
131	20241030	190700	271902730	4155	4155	4155	4155	0
132	20241030	190600	271902730	4155	4155	4155	4155	0
133	20241030	190500	271902730	4155	4155	4155	4155	0
134	20241030	190400	271902730	4155	4155	4155	4155	0
135	20241030	190300	271902730	4155	4155	4155	4155	0
136	20241030	190200	271902730	4155	4155	4155	4155	0
137	20241030	190100	271902730	4155	4155	4155	4155	0
138	20241030	190000	271902730	4155	4155	4155	4155	0
139	20241030	185900	271902730	4155	4155	4155	4155	0
140	20241030	185800	271902730	4155	4155	4155	4155	0
141	20241030	185700	271902730	4155	4155	4155	4155	0
142	20241030	185600	271902730	4155	4155	4155	4155	0
143	20241030	185500	271902730	4155	4155	4155	4155	0
144	20241030	185400	271902730	4155	4155	4155	4155	0
145	20241030	185300	271902730	4155	4155	4155	4155	0
146	20241030	185200	271902730	4155	4155	4155	4155	0
147	20241030	185100	271902730	4155	4155	4155	4155	0
148	20241030	185000	271902730	4155	4155	4155	4155	0
149	20241030	184900	271902730	4155	4155	4155	4155	0
150	20241030	184800	271902730	4155	4155	4155	4155	0
151	20241030	184700	271902730	4155	4155	4155	4155	0
152	20241030	184600	271902730	4155	4155	4155	4155	431
153	20241030	184500	271902730	4155	4155	4155	4155	0
154	20241030	184400	271902730	4155	4155	4155	4155	0
155	20241030	184300	271902730	4155	4155	4155	4155	0
156	20241030	184200	271902730	4155	4155	4155	4155	0
157	20241030	184100	271902730	4155	4155	4155	4155	0
158	20241030	184000	271902730	4155	4155	4155	4155	0
159	20241030	183900	271902730	4155	4155	4155	4155	0
160	20241030	183800	271902730	4155	4155	4155	4155	0
161	20241030	183700	271902730	4155	4155	4155	4155	0
162	20241030	183600	271902730	4155	4155	4155	4155	0
163	20241030	183500	271902730	4155	4155	4155	4155	0
164	20241030	183400	271902730	4155	4155	4155	4155	0
165	20241030	183300	271902730	4155	4155	4155	4155	0
166	20241030	183200	271902730	4155	4155	4155	4155	0
167	20241030	183100	271902730	4155	4155	4155	4155	0
168	20241030	183000	271902730	4155	4155	4155	4155	0
169	20241030	182900	271902730	4155	4155	4155	4155	0
170	20241030	182800	271902730	4155	4155	4155	4155	0
171	20241030	182700	271902730	4155	4155	4155	4155	0
172	20241030	182600	271902730	4155	4155	4155	4155	0
173	20241030	182500	271902730	4155	4155	4155	4155	0
174	20241030	182400	271902730	4155	4155	4155	4155	0
175	20241030	182300	271902730	4155	4155	4155	4155	0
176	20241030	182200	271902730	4155	4155	4155	4155	0
177	20241030	182100	271902730	4155	4155	4155	4155	0
178	20241030	182000	271902730	4155	4155	4155	4155	0
179	20241030	181900	271902730	4155	4155	4155	4155	0
180	20241030	181800	271902730	4155	4155	4155	4155	0
181	20241030	181700	271902730	4155	4155	4155	4155	0
182	20241030	181600	271902730	4155	4155	4155	4155	431
183	20241030	181500	271902730	4155	4155	4155	4155	0
184	20241030	181400	271902730	4155	4155	4155	4155	0
185	20241030	181300	271902730	4155	4155	4155	4155	0
186	20241030	181200	271902730	4155	4155	4155	4155	0
187	20241030	181100	271902730	4155	4155	4155	4155	0
188	20241030	181000	271902730	4155	4155	4155	4155	0
189	20241030	180900	271902730	4155	4155	4155	4155	0
190	20241030	180800	271902730	4155	4155	4155	4155	0
191	20241030	180700	271902730	4155	4155	4155	4155	0
192	20241030	180600	271902730	4155	4155	4155	4155	0
193	20241030	180500	271902730	4155	4155	4155	4155	0
194	20241030	180400	271902730	4155	4155	4155	4155	0
195	20241030	180300	271902730	4155	4155	4155	4155	0
196	20241030	180200	271902730	4155	4155	4155	4155	0
197	20241030	180100	271902730	4155	4155	4155	4155	0
198	20241030	180000	271902730	4155	4155	4155	4155	0
199	20241030	175900	271902730	4155	4155	4155	4155	0
200	20241030	175800	271902730	4155	4155	4155	4155	0
201	20241030	175700	271902730	4155	4155	4155	4155	0
202	20241030	175600	271902730	4155	4155	4155	4155	0
203	20241030	175500	271902730	4155	4155	4155	4155	0
204	20241030	175400	271902730	4155	4155	4155	4155	0
205	20241030	175300	271902730	4155	4155	4155	4155	0
206	20241030	175200	271902730	4155	4155	4155	4155	0
207	20241030	175100	271902730	4155	4155	4155	4155	0
208	20241030	175000	271902730	4155	4155	4155	4155	0
209	20241030	174900	271902730	4155	4155	4155	4155	0
210	20241030	174800	271902730	4155	4155	4155	4155	0
211	20241030	174700	271902730	4155	4155	4155	4155	0
212	20241030	174600	271902730	4155	4155	4155	4155	431
213	20241030	174500	271902730	4155	4155	4155	4155	0
214	20241030	174400	271902730	4155	4155	4155	4155	0
215	20241030	174300	271902730	4155	4155	4155	4155	0
216	20241030	174200	271902730	4155	4155	4155	4155	0
217	20241030	174100	271902730	4155	4155	4155	4155	0
218	20241030	174000	271902730	4155	4155	4155	4155	0
219	20241030	173900	271902730	4155	4155	4155	4155	0
220	20241030	173800	271902730	4155	4155	4155	4155	0
221	20241030	173700	271902730	4155	4155	4155	4155	0
222	20241030	173600	271902730	4155	4155	4155	4155	0
223	20241030	173500	271902730	4155	4155	4155	4155	0
224	20241030	173400	271902730	4155	4155	4155	4155	0
225	20241030	173300	271902730	4155	4155	4155	4155	0
226	20241030	173200	271902730	4155	4155	4155	4155	0
227	20241030	173100	271902730	4155	4155	4155	4155	0
228	20241030	173000	271902730	4155	4155	4155	4155	0
229	20241030	172900	271902730	4155	4155	4155	4155	0
230	20241030	172800	271902730	4155	4155	4155	4155	0
231	20241030	172700	271902730	4155	4155	4155	4155	0
232	20241030	172600	271902730	4155	4155	4155	4155	0
233	20241030	172500	271902730	4155	4155	4155	4155	0
234	20241030	172400	271902730	4155	4155	4155	4155	0
235	20241030	172300	271902730	4155	4155	4155	4155	0
236	20241030	172200	271902730	4155	4155	4155	4155	0
237	20241030	172100	271902730	4155	4155	4155	4155	0
238	20241030	172000	271902730	4155	4155	4155	4155	0
239	20241030	171900	271902730	4155	4155	4155	4155	0
240	20241030	171800	271902730	4155	4155	4155	4155	0
241	20241030	171700	271902730	4155	4155	4155	4155	0
242	20241030	171600	271902730	4155	4155	4155	4155	431
243	20241030	171500	271902730	4155	4155	4155	4155	0
244	20241030	171400	271902730	4155	4155	4155	4155	0
245	20241030	171300	271902730	4155	4155	4155	4155	0
246	20241030	171200	271902730	4155	4155	4155	4155	0
247	20241030	171100	271902730	4155	4155	4155	4155	0
248	20241030	171000	271902730	4155	4155	4155	4155	0
249	20241030	170900	271902730	4155	4155	4155	4155	0
250	20241030	170800	271902730	4155	4155	4155	4155	0
251	20241030	170700	271902730	4155	4155	4155	4155	0
252	20241030	170600	271902730	4155	4155	4155	4155	0
253	20241030	170500	271902730	4155	4155	4155	4155	0
254	20241030	170400	271902730	4155	4155	4155	4155	0
255	20241030	170300	271902730	4155	4155	4155	4155	0
256	20241030	170200	271902730	4155	4155	4155	4155	0
257	20241030	170100	271902730	4155	4155	4155	4155	0
258	20241030	170000	271902730	4155	4155	4155	4155	0
259	20241030	165900	271902730	4155	4155	4155	4155	0
260	20241030	165800	271902730	4155	4155	4155	4155	0
261	20241030	165700	271902730	4155	4155	4155	4155	0
262	20241030	165600	271902730	4155	4155	4155	4155	0
263	20241030	165500	271902730	4155	4155	4155	4155	0
264	20241030	165400	271902730	4155	4155	4155	4155	0
265	20241030	165300	271902730	4155	4155	4155	4155	0
266	20241030	165200	271902730	4155	4155	4155	4155	0
267	20241030	165100	271902730	4155	4155	4155	4155	0
268	20241030	165000	271902730	4155	4155	4155	4155	0
269	20241030	164900	271902730	4155	4155	4155	4155	0
270	20241030	164800	271902730	4155	4155	4155	4155	0
271	20241030	164700	271902730	4155	4155	4155	4155	0
272	20241030	164600	271902730	4155	4155	4155	4155	431
273	20241030	164500	271902730	4155	4155	4155	4155	0
274	20241030	164400	271902730	4155	4155	4155	4155	0
275	20241030	164300	271902730	4155	4155	4155	4155	0
276	20241030	164200	271902730	4155	4155	4155	4155	0
277	20241030	164100	271902730	4155	4155	4155	4155	0
278	20241030	164000	271902730	4155	4155	4155	4155	0
279	20241030	163900	271902730	4155	4155	4155	4155	0
280	20241030	163800	271902730	4155	4155	4155	4155	0
281	20241030	163700	271902730	4155	4155	4155	4155	0
282	20241030	163600	271902730	4155	4155	4155	4155	0
283	20241030	163500	271902730	4155	4155	4155	4155	0
284	20241030	163400	271902730	4155	4155	4155	4155	0
285	20241030	163300	271902730	4155	4155	4155	4155	0
286	20241030	163200	271902730	4155	4155	4155	4155	0
287	20241030	163100	271902730	4155	4155	4155	4155	0
288	20241030	163000	271902730	4155	4155	4155	4155	0
289	20241030	162900	271902730	4155	4155	4155	4155	0
290	20241030	162800	271902730	4155	4155	4155	4155	0
291	20241030	162700	271902730	4155	4155	4155	4155	0
292	20241030	162600	271902730	4155	4155	4155	4155	0
293	20241030	162500	271902730	4155	4155	4155	4155	0
294	20241030	162400	271902730	4155	4155	4155	4155	0
295	20241030	162300	271902730	4155	4155	4155	4155	0
296	20241030	162200	271902730	4155	4155	4155	4155	0
297	20241030	162100	271902730	4155	4155	4155	4155	0
298	20241030	162000	271902730	4155	4155	4155	4155	0
299	20241030	161900	271902730	4155	4155	4155	4155	0
300	20241030	161800	271902730	4155	4155	4155	4155	0
301	20241030	161700	271902730	4155	4155	4155	4155	0
302	20241030	161600	271902730	4155	4155	4155	4155	431
303	20241030	161500	271902730	4155	4155	4155	4155	0
304	20241030	161400	271902730	4155	4155	4155	4155	0
305	20241030	161300	271902730	4155	4155	4155	4155	0
306	20241030	161200	271902730	4155	4155	4155	4155	0
307	20241030	161100	271902730	4155	4155	4155	4155	0
308	20241030	161000	271902730	4155	4155	4155	4155	0
309	20241030	160900	271902730	4155	4155	4155	4155	0
310	20241030	160800	271902730	4155	4155	4155	4155	0
311	20241030	160700	271902730	4155	4155	4155	4155	0
312	20241030	160600	271902730	4155	4155	4155	4155	0
313	20241030	160500	271902730	4155	4155	4155	4155	0
314	20241030	160400	271902730	4155	4155	4155	4155	0
315	20241030	160300	271902730	4155	4155	4155	4155	0
316	20241030	160200	271902730	4155	4155	4155	4155	0
317	20241030	160100	271902730	4155	4155	4155	4155	0
318	20241030	160000	271902730	4155	4155	4155	4155	0
319	20241030	155900	271902730	4155	4155	4155	4155	0
320	20241030	155800	271902730	4155	4155	4155	4155	0
321	20241030	155700	271902730	4155	4155	4155	4155	0
322	20241030	155600	271902730	4155	4155	4155	4155	0
323	20241030	155500	271902730	4155	4155	4155	4155	0
324	20241030	155400	271902730	4155	4155	4155	4155	0
325	20241030	155300	271902730	4155	4155	4155	4155	0
326	20241030	155200	271902730	4155	4155	4155	4155	0
327	20241030	155100	271902730	4155	4155	4155	4155	0
328	20241030	155000	271902730	4155	4155	4155	4155	0
329	20241030	154900	271902730	4155	4155	4155	4155	0
330	20241030	154800	271902730	4155	4155	4155	4155	0
331	20241030	154700	271902730	4155	4155	4155	4155	0
332	20241030	154600	271902730	4155	4155	4155	4155	431
333	20241030	154500	271902730	4155	4155	4155	4155	0
334	20241030	154400	271902730	4155	4155	4155	4155	0
335	20241030	154300	271902730	4155	4155	4155	4155	0
336	20241030	154200	271902730	4155	4155	4155	4155	0
337	20241030	154100	271902730	4155	4155	4155	4155	0
338	20241030	154000	271902730	4155	4155	4155	4155	0
339	20241030	153900	271902730	4155	4155	4155	4155	0
340	20241030	153800	271902730	4155	4155	4155	4155	0
341	20241030	153700	271902730	4155	4155	4155	4155	0
342	20241030	153600	271902730	4155	4155	4155	4155	0
343	20241030	153500	271902730	4155	4155	4155	4155	0
344	20241030	153400	271902730	4155	4155	4155	4155	0
345	20241030	153300	271902730	4155	4155	4155	4155	0
346	20241030	153200	271902730	4155	4155	4155	4155	0
347	20241030	153100	271902730	4155	4155	4155	4155	0
348	20241030	153000	271902730	4155	4155	4155	4155	431
349	20241030	152900	270111925	4175	4175	4175	4175	0
350	20241030	152800	270111925	4175	4175	4175	4175	0
351	20241030	152700	270111925	4175	4175	4175	4175	0
352	20241030	152600	270111925	4175	4175	4175	4175	0
353	20241030	152500	270111925	4175	4175	4175	4175	0
354	20241030	152400	270111925	4175	4175	4175	4175	0
355	20241030	152300	270111925	4175	4175	4175	4175	0
356	20241030	152200	270111925	4175	4175	4175	4175	0
357	20241030	152100	270111925	4175	4175	4175	4175	0
358	20241030	152000	270111925	4175	4175	4175	4175	0
359	20241030	151900	270111925	4175	4150	4175	4150	389
360	20241030	151800	268495870	4150	4155	4155	4150	1660
361	20241030	151700	261605995	4175	4155	4175	4155	11
362	20241030	151600	261560250	4155	4160	4165	4155	1202
363	20241030	151500	256564355	4170	4160	4170	4160	90
364	20241030	151400	256189905	4160	4160	4160	4160	0
365	20241030	151300	256189905	4160	4160	4160	4160	0
366	20241030	151200	256189905	4160	4165	4165	4160	23
367	20241030	151100	256094175	4165	4165	4165	4165	954
368	20241030	151000	252120765	4165	4165	4165	4165	0
369	20241030	150900	252120765	4165	4165	4165	4165	0
370	20241030	150800	252120765	4165	4165	4165	4165	0
371	20241030	150700	252120765	4165	4165	4165	4165	0
372	20241030	150600	252120765	4165	4165	4165	4165	0
373	20241030	150500	252120765	4165	4165	4165	4165	4
374	20241030	150400	252104105	4170	4170	4170	4170	0
375	20241030	150300	252104105	4170	4170	4170	4170	25
376	20241030	150200	251999855	4170	4170	4170	4170	74
377	20241030	150100	251691275	4170	4170	4170	4170	0
378	20241030	150000	251691275	4170	4170	4170	4170	1
379	20241030	145900	251687105	4165	4165	4165	4165	0
380	20241030	145800	251687105	4165	4165	4165	4165	200
381	20241030	145700	250854105	4165	4165	4165	4165	91
382	20241030	145600	250475090	4165	4165	4165	4165	138
383	20241030	145500	249900320	4165	4170	4170	4165	1664
384	20241030	145400	242968195	4170	4170	4170	4170	38
385	20241030	145300	242809735	4165	4165	4165	4165	0
386	20241030	145200	242809735	4165	4165	4165	4165	0
387	20241030	145100	242809735	4165	4165	4165	4165	0
388	20241030	145000	242809735	4165	4165	4165	4165	0
389	20241030	144900	242809735	4165	4165	4165	4165	0
390	20241030	144800	242809735	4165	4165	4165	4165	0
391	20241030	144700	242809735	4165	4165	4165	4165	0
392	20241030	144600	242809735	4165	4165	4165	4165	0
393	20241030	144500	242809735	4165	4165	4165	4165	0
394	20241030	144400	242809735	4165	4180	4180	4165	362
395	20241030	144300	241299810	4185	4185	4185	4185	0
396	20241030	144200	241299810	4185	4185	4185	4185	1821
397	20241030	144100	233678925	4185	4180	4185	4180	330
398	20241030	144000	232297880	4185	4185	4185	4185	0
399	20241030	143900	232297880	4185	4185	4185	4185	1
400	20241030	143800	232293695	4170	4170	4170	4170	12
401	20241030	143700	232243655	4170	4170	4170	4170	0
402	20241030	143600	232243655	4170	4170	4170	4170	0
403	20241030	143500	232243655	4170	4170	4170	4170	0
404	20241030	143400	232243655	4170	4170	4170	4170	0
405	20241030	143300	232243655	4170	4170	4170	4170	0
406	20241030	143200	232243655	4170	4170	4170	4170	0
407	20241030	143100	232243655	4170	4170	4170	4170	108
408	20241030	143000	231793295	4175	4170	4175	4170	1500
409	20241030	142900	225533295	4175	4175	4175	4175	0
410	20241030	142800	225533295	4175	4175	4175	4175	0
411	20241030	142700	225533295	4175	4175	4175	4175	0
412	20241030	142600	225533295	4175	4175	4175	4175	0
413	20241030	142500	225533295	4175	4175	4175	4175	0
414	20241030	142400	225533295	4175	4175	4175	4175	0
415	20241030	142300	225533295	4175	4175	4175	4175	0
416	20241030	142200	225533295	4175	4175	4175	4175	0
417	20241030	142100	225533295	4175	4175	4175	4175	0
418	20241030	142000	225533295	4175	4175	4175	4175	0
419	20241030	141900	225533295	4175	4175	4175	4175	13
420	20241030	141800	225479020	4170	4170	4170	4170	111
421	20241030	141700	225016150	4170	4170	4170	4170	0
422	20241030	141600	225016150	4170	4170	4170	4170	0
423	20241030	141500	225016150	4170	4170	4170	4170	0
424	20241030	141400	225016150	4170	4170	4170	4170	0
425	20241030	141300	225016150	4170	4170	4170	4170	0
426	20241030	141200	225016150	4170	4170	4170	4170	0
427	20241030	141100	225016150	4170	4170	4170	4170	0
428	20241030	141000	225016150	4170	4170	4170	4170	0
429	20241030	140900	225016150	4170	4170	4170	4170	0
430	20241030	140800	225016150	4170	4170	4170	4170	100
431	20241030	140700	224599150	4170	4170	4170	4170	0
432	20241030	140600	224599150	4170	4170	4170	4170	0
433	20241030	140500	224599150	4170	4170	4170	4170	0
434	20241030	140400	224599150	4170	4170	4170	4170	0
435	20241030	140300	224599150	4170	4170	4170	4170	0
436	20241030	140200	224599150	4170	4170	4170	4170	413
437	20241030	140100	222876940	4170	4170	4170	4170	2
438	20241030	140000	222868600	4175	4175	4175	4175	0
439	20241030	135900	222868600	4175	4175	4175	4175	0
440	20241030	135800	222868600	4175	4175	4175	4175	0
441	20241030	135700	222868600	4175	4175	4175	4175	0
442	20241030	135600	222868600	4175	4175	4175	4175	24
443	20241030	135500	222768400	4170	4170	4170	4170	0
444	20241030	135400	222768400	4170	4170	4170	4170	0
445	20241030	135300	222768400	4170	4170	4170	4170	0
446	20241030	135200	222768400	4170	4170	4170	4170	0
447	20241030	135100	222768400	4170	4170	4170	4170	0
448	20241030	135000	222768400	4170	4170	4170	4170	0
449	20241030	134900	222768400	4170	4170	4170	4170	0
450	20241030	134800	222768400	4170	4170	4170	4170	0
451	20241030	134700	222768400	4170	4170	4170	4170	0
452	20241030	134600	222768400	4170	4170	4170	4170	0
453	20241030	134500	222768400	4170	4170	4170	4170	0
454	20241030	134400	222768400	4170	4170	4170	4170	1000
455	20241030	134300	218598400	4165	4165	4165	4165	0
456	20241030	134200	218598400	4165	4165	4165	4165	0
457	20241030	134100	218598400	4165	4165	4165	4165	0
458	20241030	134000	218598400	4165	4165	4165	4165	0
459	20241030	133900	218598400	4165	4165	4165	4165	0
460	20241030	133800	218598400	4165	4165	4165	4165	0
461	20241030	133700	218598400	4165	4165	4165	4165	0
462	20241030	133600	218598400	4165	4165	4165	4165	0
463	20241030	133500	218598400	4165	4165	4165	4165	0
464	20241030	133400	218598400	4165	4165	4165	4165	0
465	20241030	133300	218598400	4165	4165	4165	4165	0
466	20241030	133200	218598400	4165	4165	4165	4165	0
467	20241030	133100	218598400	4165	4165	4165	4165	0
468	20241030	133000	218598400	4165	4165	4165	4165	0
469	20241030	132900	218598400	4165	4165	4165	4165	0
470	20241030	132800	218598400	4165	4165	4165	4165	0
471	20241030	132700	218598400	4165	4165	4165	4165	0
472	20241030	132600	218598400	4165	4165	4165	4165	0
473	20241030	132500	218598400	4165	4165	4165	4165	0
474	20241030	132400	218598400	4165	4165	4165	4165	0
475	20241030	132300	218598400	4165	4165	4165	4165	1
476	20241030	132200	218594235	4170	4170	4170	4170	13
477	20241030	132100	218540025	4170	4170	4170	4170	0
478	20241030	132000	218540025	4170	4170	4170	4170	33
479	20241030	131900	218402415	4170	4175	4175	4170	394
480	20241030	131800	216758875	4185	4185	4185	4185	0
481	20241030	131700	216758875	4185	4185	4185	4185	0
482	20241030	131600	216758875	4185	4185	4185	4185	0
483	20241030	131500	216758875	4185	4185	4185	4185	13
484	20241030	131400	216704470	4170	4170	4170	4170	0
485	20241030	131300	216704470	4170	4170	4170	4170	0
486	20241030	131200	216704470	4170	4170	4170	4170	0
487	20241030	131100	216704470	4170	4170	4170	4170	0
488	20241030	131000	216704470	4170	4170	4170	4170	0
489	20241030	130900	216704470	4170	4170	4170	4170	481
490	20241030	130800	214698700	4170	4170	4170	4170	0
491	20241030	130700	214698700	4170	4170	4170	4170	0
492	20241030	130600	214698700	4170	4170	4170	4170	0
493	20241030	130500	214698700	4170	4170	4170	4170	0
494	20241030	130400	214698700	4170	4170	4170	4170	0
495	20241030	130300	214698700	4170	4170	4170	4170	0
496	20241030	130200	214698700	4170	4170	4170	4170	33
497	20241030	130100	214561090	4185	4185	4185	4185	0
498	20241030	130000	214561090	4185	4185	4185	4185	0
499	20241030	125900	214561090	4185	4185	4185	4185	0
500	20241030	125800	214561090	4185	4185	4185	4185	0
501	20241030	125700	214561090	4185	4185	4185	4185	0
502	20241030	125600	214561090	4185	4185	4185	4185	0
503	20241030	125500	214561090	4185	4185	4185	4185	20
504	20241030	125400	214477390	4185	4185	4185	4185	3
505	20241030	125300	214464835	4155	4155	4155	4155	0
506	20241030	125200	214464835	4155	4160	4160	4150	1508
507	20241030	125100	208200755	4160	4170	4170	4160	86
508	20241030	125000	207842530	4180	4180	4180	4180	0
509	20241030	124900	207842530	4180	4180	4180	4180	0
510	20241030	124800	207842530	4180	4180	4180	4180	0
511	20241030	124700	207842530	4180	4180	4180	4180	1
512	20241030	124600	207838350	4170	4170	4170	4170	0
513	20241030	124500	207838350	4170	4170	4170	4170	4
514	20241030	124400	207821670	4170	4170	4170	4170	2
515	20241030	124300	207813330	4170	4170	4170	4170	0
516	20241030	124200	207813330	4170	4170	4170	4170	0
517	20241030	124100	207813330	4170	4170	4170	4170	0
518	20241030	124000	207813330	4170	4170	4170	4170	0
519	20241030	123900	207813330	4170	4170	4170	4170	0
520	20241030	123800	207813330	4170	4170	4170	4170	3
521	20241030	123700	207800820	4170	4170	4170	4170	0
522	20241030	123600	207800820	4170	4170	4170	4170	0
523	20241030	123500	207800820	4170	4170	4170	4170	0
524	20241030	123400	207800820	4170	4170	4170	4170	0
525	20241030	123300	207800820	4170	4170	4170	4170	0
526	20241030	123200	207800820	4170	4170	4170	4170	0
527	20241030	123100	207800820	4170	4170	4170	4170	0
528	20241030	123000	207800820	4170	4170	4170	4170	0
529	20241030	122900	207800820	4170	4170	4170	4170	0
530	20241030	122800	207800820	4170	4170	4170	4170	0
531	20241030	122700	207800820	4170	4170	4170	4170	0
532	20241030	122600	207800820	4170	4170	4170	4170	2
533	20241030	122500	207792480	4155	4155	4155	4155	0
534	20241030	122400	207792480	4155	4155	4155	4155	0
535	20241030	122300	207792480	4155	4155	4155	4155	0
536	20241030	122200	207792480	4155	4155	4155	4155	200
537	20241030	122100	206961480	4155	4155	4155	4150	698
538	20241030	122000	204062350	4150	4160	4160	4150	189
539	20241030	121900	203277770	4160	4165	4165	4160	29
540	20241030	121800	203157020	4170	4170	4170	4170	0
541	20241030	121700	203157020	4170	4170	4170	4170	24
542	20241030	121600	203056940	4170	4170	4170	4170	0
543	20241030	121500	203056940	4170	4170	4170	4170	10
544	20241030	121400	203015240	4165	4165	4165	4165	0
545	20241030	121300	203015240	4165	4165	4165	4165	0
546	20241030	121200	203015240	4165	4165	4165	4165	48
547	20241030	121100	202815320	4170	4170	4170	4170	0
548	20241030	121000	202815320	4170	4170	4170	4170	47
549	20241030	120900	202619330	4150	4150	4150	4150	0
550	20241030	120800	202619330	4150	4160	4160	4150	137
551	20241030	120700	202050760	4160	4160	4160	4160	0
552	20241030	120600	202050760	4160	4160	4160	4160	0
553	20241030	120500	202050760	4160	4160	4160	4160	0
554	20241030	120400	202050760	4160	4160	4160	4160	0
555	20241030	120300	202050760	4160	4160	4160	4160	101
556	20241030	120200	201630600	4150	4150	4150	4150	0
557	20241030	120100	201630600	4150	4155	4155	4150	692
558	20241030	120000	198757735	4155	4170	4170	4155	584
559	20241030	115900	196327855	4170	4170	4170	4170	0
560	20241030	115800	196327855	4170	4170	4170	4170	0
561	20241030	115700	196327855	4170	4170	4170	4170	0
562	20241030	115600	196327855	4170	4180	4180	4170	172
563	20241030	115500	195610495	4180	4180	4180	4180	1
564	20241030	115400	195606315	4180	4180	4180	4180	0
565	20241030	115300	195606315	4180	4180	4180	4180	0
566	20241030	115200	195606315	4180	4180	4180	4180	0
567	20241030	115100	195606315	4180	4180	4180	4180	0
568	20241030	115000	195606315	4180	4180	4180	4180	0
569	20241030	114900	195606315	4180	4180	4180	4180	0
570	20241030	114800	195606315	4180	4180	4180	4180	0
571	20241030	114700	195606315	4180	4180	4180	4180	0
572	20241030	114600	195606315	4180	4180	4180	4180	80
573	20241030	114500	195271915	4180	4190	4190	4180	297
574	20241030	114400	194030245	4190	4190	4190	4190	0
575	20241030	114300	194030245	4190	4190	4190	4190	0
576	20241030	114200	194030245	4190	4190	4190	4190	0
577	20241030	114100	194030245	4190	4190	4190	4190	0
578	20241030	114000	194030245	4190	4190	4190	4190	0
579	20241030	113900	194030245	4190	4190	4190	4190	731
580	20241030	113800	190967355	4190	4190	4190	4190	0
581	20241030	113700	190967355	4190	4190	4190	4190	0
582	20241030	113600	190967355	4190	4190	4190	4190	0
583	20241030	113500	190967355	4190	4190	4190	4190	0
584	20241030	113400	190967355	4190	4190	4190	4190	0
585	20241030	113300	190967355	4190	4190	4190	4190	2
586	20241030	113200	190958975	4185	4185	4185	4185	490
587	20241030	113100	188908325	4185	4185	4185	4185	510
588	20241030	113000	186773975	4190	4190	4190	4190	100
589	20241030	112900	186354975	4185	4185	4185	4185	0
590	20241030	112800	186354975	4185	4185	4185	4185	17
591	20241030	112700	186283830	4185	4185	4185	4185	0
592	20241030	112600	186283830	4185	4185	4185	4185	0
593	20241030	112500	186283830	4185	4185	4185	4185	625
594	20241030	112400	183668205	4190	4190	4190	4190	86
595	20241030	112300	183307865	4190	4190	4190	4190	0
596	20241030	112200	183307865	4190	4190	4190	4190	0
597	20241030	112100	183307865	4190	4190	4190	4190	0
598	20241030	112000	183307865	4190	4190	4190	4190	2
599	20241030	111900	183299485	4185	4185	4185	4185	170
600	20241030	111800	182588035	4195	4195	4195	4195	0
601	20241030	111700	182588035	4195	4195	4195	4195	0
602	20241030	111600	182588035	4195	4195	4195	4195	0
603	20241030	111500	182588035	4195	4195	4195	4195	4
604	20241030	111400	182571255	4180	4180	4180	4180	0
605	20241030	111300	182571255	4180	4180	4180	4180	0
606	20241030	111200	182571255	4180	4180	4180	4180	114
607	20241030	111100	182094735	4180	4180	4180	4180	0
608	20241030	111000	182094735	4180	4180	4180	4180	0
609	20241030	110900	182094735	4180	4180	4180	4180	919
610	20241030	110800	178253315	4195	4195	4195	4195	1
611	20241030	110700	178249120	4180	4180	4180	4180	1
612	20241030	110600	178244940	4180	4180	4180	4180	0
613	20241030	110500	178244940	4180	4180	4180	4180	0
614	20241030	110400	178244940	4180	4180	4180	4180	15
615	20241030	110300	178182240	4195	4195	4195	4195	0
616	20241030	110200	178182240	4195	4195	4195	4195	0
617	20241030	110100	178182240	4195	4195	4195	4195	0
618	20241030	110000	178182240	4195	4195	4195	4195	0
619	20241030	105900	178182240	4195	4195	4195	4195	0
620	20241030	105800	178182240	4195	4195	4195	4195	2
621	20241030	105700	178173850	4195	4165	4195	4165	162
622	20241030	105600	177498430	4165	4160	4165	4160	104
623	20241030	105500	177065555	4170	4170	4170	4170	0
624	20241030	105400	177065555	4170	4170	4170	4170	2
625	20241030	105300	177057215	4170	4170	4170	4170	0
626	20241030	105200	177057215	4170	4170	4170	4170	0
627	20241030	105100	177057215	4170	4170	4170	4170	1
628	20241030	105000	177053045	4170	4170	4170	4170	0
629	20241030	104900	177053045	4170	4170	4170	4170	1
630	20241030	104800	177048875	4170	4170	4170	4170	0
631	20241030	104700	177048875	4170	4160	4170	4155	1310
632	20241030	104600	171594330	4150	4130	4150	4130	51
633	20241030	104500	171383620	4130	4200	4200	4120	11906
634	20241030	104400	122126910	4180	4185	4185	4170	1951
635	20241030	104300	113971315	4200	4200	4200	4200	0
636	20241030	104200	113971315	4200	4200	4200	4200	0
637	20241030	104100	113971315	4200	4200	4200	4200	0
638	20241030	104000	113971315	4200	4200	4200	4200	0
639	20241030	103900	113971315	4200	4200	4200	4200	0
640	20241030	103800	113971315	4200	4200	4200	4200	0
641	20241030	103700	113971315	4200	4200	4200	4200	3
642	20241030	103600	113958715	4200	4200	4200	4200	0
643	20241030	103500	113958715	4200	4200	4200	4200	0
644	20241030	103400	113958715	4200	4200	4200	4200	0
645	20241030	103300	113958715	4200	4200	4200	4200	0
646	20241030	103200	113958715	4200	4200	4200	4200	3
647	20241030	103100	113946115	4185	4185	4185	4185	2
648	20241030	103000	113937745	4205	4205	4205	4205	0
649	20241030	102900	113937745	4205	4205	4205	4205	0
650	20241030	102800	113937745	4205	4205	4205	4205	0
651	20241030	102700	113937745	4205	4205	4205	4205	0
652	20241030	102600	113937745	4205	4205	4205	4205	10
653	20241030	102500	113895695	4210	4185	4210	4185	15
654	20241030	102400	113832895	4210	4210	4210	4210	0
655	20241030	102300	113832895	4210	4210	4210	4210	0
656	20241030	102200	113832895	4210	4210	4210	4210	0
657	20241030	102100	113832895	4210	4210	4210	4210	1
658	20241030	102000	113828685	4180	4180	4180	4180	0
659	20241030	101900	113828685	4180	4180	4180	4180	0
660	20241030	101800	113828685	4180	4180	4180	4180	164
661	20241030	101700	113143165	4210	4210	4210	4210	2
662	20241030	101600	113134745	4185	4185	4185	4185	0
663	20241030	101500	113134745	4185	4185	4185	4185	0
664	20241030	101400	113134745	4185	4185	4185	4185	30
665	20241030	101300	113009195	4190	4190	4190	4190	0
666	20241030	101200	113009195	4190	4190	4190	4190	0
667	20241030	101100	113009195	4190	4190	4190	4190	809
668	20241030	101000	109619485	4210	4190	4210	4190	701
669	20241030	100900	106682275	4210	4210	4210	4210	0
670	20241030	100800	106682275	4210	4210	4210	4210	0
671	20241030	100700	106682275	4210	4210	4210	4210	2
672	20241030	100600	106673855	4210	4210	4210	4210	1
673	20241030	100500	106669645	4210	4195	4210	4195	720
674	20241030	100400	103643220	4195	4195	4195	4195	0
675	20241030	100300	103643220	4195	4185	4195	4185	19
676	20241030	100200	103563615	4195	4195	4195	4195	315
677	20241030	100100	102242190	4195	4180	4195	4180	4
678	20241030	100000	102225455	4180	4180	4180	4180	4
679	20241030	095900	102208735	4180	4180	4180	4180	107
680	20241030	095800	101761475	4180	4180	4180	4180	0
681	20241030	095700	101761475	4180	4190	4190	4180	510
682	20241030	095600	99625965	4190	4190	4190	4190	0
683	20241030	095500	99625965	4190	4190	4190	4190	0
684	20241030	095400	99625965	4190	4190	4190	4190	0
685	20241030	095300	99625965	4190	4190	4190	4190	0
686	20241030	095200	99625965	4190	4190	4190	4190	0
687	20241030	095100	99625965	4190	4190	4190	4190	4
688	20241030	095000	99609205	4180	4180	4180	4180	50
689	20241030	094900	99400205	4180	4180	4180	4180	22
690	20241030	094800	99308245	4190	4190	4190	4190	0
691	20241030	094700	99308245	4190	4190	4190	4190	9
692	20241030	094600	99270535	4190	4190	4190	4190	1
693	20241030	094500	99266345	4180	4180	4180	4180	6
694	20241030	094400	99241265	4180	4180	4180	4180	1
695	20241030	094300	99237085	4180	4180	4180	4180	100
696	20241030	094200	98819085	4180	4180	4180	4180	106
697	20241030	094100	98376005	4180	4180	4180	4180	4
698	20241030	094000	98359285	4180	4180	4180	4180	1
699	20241030	093900	98355105	4180	4180	4180	4180	0
700	20241030	093800	98355105	4180	4180	4180	4180	0
701	20241030	093700	98355105	4180	4180	4180	4180	10
702	20241030	093600	98313305	4180	4180	4180	4180	1
703	20241030	093500	98309125	4180	4180	4180	4180	0
704	20241030	093400	98309125	4180	4180	4185	4180	35
705	20241030	093300	98162695	4185	4185	4185	4185	0
706	20241030	093200	98162695	4185	4185	4185	4185	20
707	20241030	093100	98078995	4185	4185	4185	4185	0
708	20241030	093000	98078995	4185	4185	4185	4185	15
709	20241030	092900	98016220	4195	4195	4195	4195	0
710	20241030	092800	98016220	4195	4195	4195	4195	1
711	20241030	092700	98012025	4195	4195	4195	4195	0
712	20241030	092600	98012025	4195	4195	4195	4195	0
713	20241030	092500	98012025	4195	4195	4195	4195	0
714	20241030	092400	98012025	4195	4195	4195	4195	1500
715	20241030	092300	91719525	4185	4185	4185	4185	12
716	20241030	092200	91669305	4195	4195	4195	4195	1
717	20241030	092100	91665110	4190	4165	4190	4165	325
718	20241030	092000	90304305	4150	4180	4180	4120	9640
719	20241030	091900	50461590	4180	4185	4185	4150	5390
720	20241030	091800	28038280	4185	4195	4195	4185	3000
721	20241030	091700	15481940	4195	4195	4195	4195	0
722	20241030	091600	15481940	4195	4195	4195	4195	100
723	20241030	091500	15062440	4195	4195	4195	4195	440
724	20241030	091400	13216640	4195	4195	4195	4195	33
725	20241030	091300	13078205	4200	4200	4200	4200	46
726	20241030	091200	12885005	4205	4205	4205	4205	0
727	20241030	091100	12885005	4205	4205	4205	4205	113
728	20241030	091000	12409840	4210	4200	4210	4200	248
729	20241030	090900	11367640	4200	4200	4200	4200	15
730	20241030	090800	11304640	4195	4195	4195	4195	71
731	20241030	090700	11006795	4185	4185	4185	4185	0
732	20241030	090600	11006795	4185	4185	4185	4185	193
733	20241030	090500	10199090	4185	4180	4185	4180	542
734	20241030	090400	7932865	4180	4180	4180	4180	5
735	20241030	090300	7911965	4180	4180	4180	4180	30
736	20241030	090200	7786565	4185	4185	4185	4185	0
737	20241030	090100	7786565	4185	4185	4185	4185	0
738	20241030	090000	7786565	4185	4150	4185	4150	1876