KissMeData/046210/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	193100	129587215	2905	2905	2905	2905	13787
3	20241030	193000	129587215	2905	2905	2905	2905	0
4	20241030	192900	129587215	2905	2905	2905	2905	0
5	20241030	192800	129587215	2905	2905	2905	2905	0
6	20241030	192700	129587215	2905	2905	2905	2905	0
7	20241030	192600	129587215	2905	2905	2905	2905	0
8	20241030	192500	129587215	2905	2905	2905	2905	0
9	20241030	192400	129587215	2905	2905	2905	2905	0
10	20241030	192300	129587215	2905	2905	2905	2905	0
11	20241030	192200	129587215	2905	2905	2905	2905	0
12	20241030	192100	129587215	2905	2905	2905	2905	0
13	20241030	192000	129587215	2905	2905	2905	2905	0
14	20241030	191900	129587215	2905	2905	2905	2905	0
15	20241030	191800	129587215	2905	2905	2905	2905	0
16	20241030	191700	129587215	2905	2905	2905	2905	0
17	20241030	191600	129587215	2905	2905	2905	2905	0
18	20241030	191500	129587215	2905	2905	2905	2905	0
19	20241030	191400	129587215	2905	2905	2905	2905	0
20	20241030	191300	129587215	2905	2905	2905	2905	0
21	20241030	191200	129587215	2905	2905	2905	2905	0
22	20241030	191100	129587215	2905	2905	2905	2905	0
23	20241030	191000	129587215	2905	2905	2905	2905	0
24	20241030	190900	129587215	2905	2905	2905	2905	0
25	20241030	190800	129587215	2905	2905	2905	2905	0
26	20241030	190700	129587215	2905	2905	2905	2905	0
27	20241030	190600	129587215	2905	2905	2905	2905	0
28	20241030	190500	129587215	2905	2905	2905	2905	0
29	20241030	190400	129587215	2905	2905	2905	2905	0
30	20241030	190300	129587215	2905	2905	2905	2905	0
31	20241030	190200	129587215	2905	2905	2905	2905	0
32	20241030	190100	129587215	2905	2905	2905	2905	13787
33	20241030	190000	129587215	2905	2905	2905	2905	0
34	20241030	185900	129587215	2905	2905	2905	2905	0
35	20241030	185800	129587215	2905	2905	2905	2905	0
36	20241030	185700	129587215	2905	2905	2905	2905	0
37	20241030	185600	129587215	2905	2905	2905	2905	0
38	20241030	185500	129587215	2905	2905	2905	2905	0
39	20241030	185400	129587215	2905	2905	2905	2905	0
40	20241030	185300	129587215	2905	2905	2905	2905	0
41	20241030	185200	129587215	2905	2905	2905	2905	0
42	20241030	185100	129587215	2905	2905	2905	2905	0
43	20241030	185000	129587215	2905	2905	2905	2905	0
44	20241030	184900	129587215	2905	2905	2905	2905	0
45	20241030	184800	129587215	2905	2905	2905	2905	0
46	20241030	184700	129587215	2905	2905	2905	2905	0
47	20241030	184600	129587215	2905	2905	2905	2905	0
48	20241030	184500	129587215	2905	2905	2905	2905	0
49	20241030	184400	129587215	2905	2905	2905	2905	0
50	20241030	184300	129587215	2905	2905	2905	2905	0
51	20241030	184200	129587215	2905	2905	2905	2905	0
52	20241030	184100	129587215	2905	2905	2905	2905	0
53	20241030	184000	129587215	2905	2905	2905	2905	0
54	20241030	183900	129587215	2905	2905	2905	2905	0
55	20241030	183800	129587215	2905	2905	2905	2905	0
56	20241030	183700	129587215	2905	2905	2905	2905	0
57	20241030	183600	129587215	2905	2905	2905	2905	0
58	20241030	183500	129587215	2905	2905	2905	2905	0
59	20241030	183400	129587215	2905	2905	2905	2905	0
60	20241030	183300	129587215	2905	2905	2905	2905	0
61	20241030	183200	129587215	2905	2905	2905	2905	0
62	20241030	183100	129587215	2905	2905	2905	2905	13787
63	20241030	183000	129587215	2905	2905	2905	2905	0
64	20241030	182900	129587215	2905	2905	2905	2905	0
65	20241030	182800	129587215	2905	2905	2905	2905	0
66	20241030	182700	129587215	2905	2905	2905	2905	0
67	20241030	182600	129587215	2905	2905	2905	2905	0
68	20241030	182500	129587215	2905	2905	2905	2905	0
69	20241030	182400	129587215	2905	2905	2905	2905	0
70	20241030	182300	129587215	2905	2905	2905	2905	0
71	20241030	182200	129587215	2905	2905	2905	2905	0
72	20241030	182100	129587215	2905	2905	2905	2905	0
73	20241030	182000	129587215	2905	2905	2905	2905	0
74	20241030	181900	129587215	2905	2905	2905	2905	0
75	20241030	181800	129587215	2905	2905	2905	2905	0
76	20241030	181700	129587215	2905	2905	2905	2905	0
77	20241030	181600	129587215	2905	2905	2905	2905	0
78	20241030	181500	129587215	2905	2905	2905	2905	0
79	20241030	181400	129587215	2905	2905	2905	2905	0
80	20241030	181300	129587215	2905	2905	2905	2905	0
81	20241030	181200	129587215	2905	2905	2905	2905	0
82	20241030	181100	129587215	2905	2905	2905	2905	0
83	20241030	181000	129587215	2905	2905	2905	2905	0
84	20241030	180900	129587215	2905	2905	2905	2905	0
85	20241030	180800	129587215	2905	2905	2905	2905	0
86	20241030	180700	129587215	2905	2905	2905	2905	0
87	20241030	180600	129587215	2905	2905	2905	2905	0
88	20241030	180500	129587215	2905	2905	2905	2905	0
89	20241030	180400	129587215	2905	2905	2905	2905	0
90	20241030	180300	129587215	2905	2905	2905	2905	0
91	20241030	180200	129587215	2905	2905	2905	2905	0
92	20241030	180100	129587215	2905	2905	2905	2905	13787
93	20241030	180000	129587215	2905	2905	2905	2905	0
94	20241030	175900	129587215	2905	2905	2905	2905	0
95	20241030	175800	129587215	2905	2905	2905	2905	0
96	20241030	175700	129587215	2905	2905	2905	2905	0
97	20241030	175600	129587215	2905	2905	2905	2905	0
98	20241030	175500	129587215	2905	2905	2905	2905	0
99	20241030	175400	129587215	2905	2905	2905	2905	0
100	20241030	175300	129587215	2905	2905	2905	2905	0
101	20241030	175200	129587215	2905	2905	2905	2905	0
102	20241030	175100	129587215	2905	2905	2905	2905	0
103	20241030	175000	129587215	2905	2905	2905	2905	0
104	20241030	174900	129587215	2905	2905	2905	2905	0
105	20241030	174800	129587215	2905	2905	2905	2905	0
106	20241030	174700	129587215	2905	2905	2905	2905	0
107	20241030	174600	129587215	2905	2905	2905	2905	0
108	20241030	174500	129587215	2905	2905	2905	2905	0
109	20241030	174400	129587215	2905	2905	2905	2905	0
110	20241030	174300	129587215	2905	2905	2905	2905	0
111	20241030	174200	129587215	2905	2905	2905	2905	0
112	20241030	174100	129587215	2905	2905	2905	2905	0
113	20241030	174000	129587215	2905	2905	2905	2905	0
114	20241030	173900	129587215	2905	2905	2905	2905	0
115	20241030	173800	129587215	2905	2905	2905	2905	0
116	20241030	173700	129587215	2905	2905	2905	2905	0
117	20241030	173600	129587215	2905	2905	2905	2905	0
118	20241030	173500	129587215	2905	2905	2905	2905	0
119	20241030	173400	129587215	2905	2905	2905	2905	0
120	20241030	173300	129587215	2905	2905	2905	2905	0
121	20241030	173200	129587215	2905	2905	2905	2905	0
122	20241030	173100	129587215	2905	2905	2905	2905	13787
123	20241030	173000	129587215	2905	2905	2905	2905	0
124	20241030	172900	129587215	2905	2905	2905	2905	0
125	20241030	172800	129587215	2905	2905	2905	2905	0
126	20241030	172700	129587215	2905	2905	2905	2905	0
127	20241030	172600	129587215	2905	2905	2905	2905	0
128	20241030	172500	129587215	2905	2905	2905	2905	0
129	20241030	172400	129587215	2905	2905	2905	2905	0
130	20241030	172300	129587215	2905	2905	2905	2905	0
131	20241030	172200	129587215	2905	2905	2905	2905	0
132	20241030	172100	129587215	2905	2905	2905	2905	0
133	20241030	172000	129587215	2905	2905	2905	2905	0
134	20241030	171900	129587215	2905	2905	2905	2905	0
135	20241030	171800	129587215	2905	2905	2905	2905	0
136	20241030	171700	129587215	2905	2905	2905	2905	0
137	20241030	171600	129587215	2905	2905	2905	2905	0
138	20241030	171500	129587215	2905	2905	2905	2905	0
139	20241030	171400	129587215	2905	2905	2905	2905	0
140	20241030	171300	129587215	2905	2905	2905	2905	0
141	20241030	171200	129587215	2905	2905	2905	2905	0
142	20241030	171100	129587215	2905	2905	2905	2905	0
143	20241030	171000	129587215	2905	2905	2905	2905	0
144	20241030	170900	129587215	2905	2905	2905	2905	0
145	20241030	170800	129587215	2905	2905	2905	2905	0
146	20241030	170700	129587215	2905	2905	2905	2905	0
147	20241030	170600	129587215	2905	2905	2905	2905	0
148	20241030	170500	129587215	2905	2905	2905	2905	0
149	20241030	170400	129587215	2905	2905	2905	2905	0
150	20241030	170300	129587215	2905	2905	2905	2905	0
151	20241030	170200	129587215	2905	2905	2905	2905	0
152	20241030	170100	129587215	2905	2905	2905	2905	13787
153	20241030	170000	129587215	2905	2905	2905	2905	0
154	20241030	165900	129587215	2905	2905	2905	2905	0
155	20241030	165800	129587215	2905	2905	2905	2905	0
156	20241030	165700	129587215	2905	2905	2905	2905	0
157	20241030	165600	129587215	2905	2905	2905	2905	0
158	20241030	165500	129587215	2905	2905	2905	2905	0
159	20241030	165400	129587215	2905	2905	2905	2905	0
160	20241030	165300	129587215	2905	2905	2905	2905	0
161	20241030	165200	129587215	2905	2905	2905	2905	0
162	20241030	165100	129587215	2905	2905	2905	2905	0
163	20241030	165000	129587215	2905	2905	2905	2905	0
164	20241030	164900	129587215	2905	2905	2905	2905	0
165	20241030	164800	129587215	2905	2905	2905	2905	0
166	20241030	164700	129587215	2905	2905	2905	2905	0
167	20241030	164600	129587215	2905	2905	2905	2905	0
168	20241030	164500	129587215	2905	2905	2905	2905	0
169	20241030	164400	129587215	2905	2905	2905	2905	0
170	20241030	164300	129587215	2905	2905	2905	2905	0
171	20241030	164200	129587215	2905	2905	2905	2905	0
172	20241030	164100	129587215	2905	2905	2905	2905	0
173	20241030	164000	129587215	2905	2905	2905	2905	0
174	20241030	163900	129587215	2905	2905	2905	2905	0
175	20241030	163800	129587215	2905	2905	2905	2905	0
176	20241030	163700	129587215	2905	2905	2905	2905	0
177	20241030	163600	129587215	2905	2905	2905	2905	0
178	20241030	163500	129587215	2905	2905	2905	2905	0
179	20241030	163400	129587215	2905	2905	2905	2905	0
180	20241030	163300	129587215	2905	2905	2905	2905	0
181	20241030	163200	129587215	2905	2905	2905	2905	0
182	20241030	163100	129587215	2905	2905	2905	2905	13787
183	20241030	163000	129587215	2905	2905	2905	2905	0
184	20241030	162900	129587215	2905	2905	2905	2905	0
185	20241030	162800	129587215	2905	2905	2905	2905	0
186	20241030	162700	129587215	2905	2905	2905	2905	0
187	20241030	162600	129587215	2905	2905	2905	2905	0
188	20241030	162500	129587215	2905	2905	2905	2905	0
189	20241030	162400	129587215	2905	2905	2905	2905	0
190	20241030	162300	129587215	2905	2905	2905	2905	0
191	20241030	162200	129587215	2905	2905	2905	2905	0
192	20241030	162100	129587215	2905	2905	2905	2905	0
193	20241030	162000	129587215	2905	2905	2905	2905	0
194	20241030	161900	129587215	2905	2905	2905	2905	0
195	20241030	161800	129587215	2905	2905	2905	2905	0
196	20241030	161700	129587215	2905	2905	2905	2905	0
197	20241030	161600	129587215	2905	2905	2905	2905	0
198	20241030	161500	129587215	2905	2905	2905	2905	0
199	20241030	161400	129587215	2905	2905	2905	2905	0
200	20241030	161300	129587215	2905	2905	2905	2905	0
201	20241030	161200	129587215	2905	2905	2905	2905	0
202	20241030	161100	129587215	2905	2905	2905	2905	0
203	20241030	161000	129587215	2905	2905	2905	2905	0
204	20241030	160900	129587215	2905	2905	2905	2905	0
205	20241030	160800	129587215	2905	2905	2905	2905	0
206	20241030	160700	129587215	2905	2905	2905	2905	0
207	20241030	160600	129587215	2905	2905	2905	2905	0
208	20241030	160500	129587215	2905	2905	2905	2905	0
209	20241030	160400	129587215	2905	2905	2905	2905	0
210	20241030	160300	129587215	2905	2905	2905	2905	0
211	20241030	160200	129587215	2905	2905	2905	2905	0
212	20241030	160100	129587215	2905	2905	2905	2905	13787
213	20241030	160000	129587215	2905	2905	2905	2905	0
214	20241030	155900	129587215	2905	2905	2905	2905	0
215	20241030	155800	129587215	2905	2905	2905	2905	0
216	20241030	155700	129587215	2905	2905	2905	2905	0
217	20241030	155600	129587215	2905	2905	2905	2905	0
218	20241030	155500	129587215	2905	2905	2905	2905	0
219	20241030	155400	129587215	2905	2905	2905	2905	0
220	20241030	155300	129587215	2905	2905	2905	2905	0
221	20241030	155200	129587215	2905	2905	2905	2905	0
222	20241030	155100	129587215	2905	2905	2905	2905	0
223	20241030	155000	129587215	2905	2905	2905	2905	0
224	20241030	154900	129587215	2905	2905	2905	2905	0
225	20241030	154800	129587215	2905	2905	2905	2905	0
226	20241030	154700	129587215	2905	2905	2905	2905	0
227	20241030	154600	129587215	2905	2905	2905	2905	0
228	20241030	154500	129587215	2905	2905	2905	2905	0
229	20241030	154400	129587215	2905	2905	2905	2905	0
230	20241030	154300	129587215	2905	2905	2905	2905	0
231	20241030	154200	129587215	2905	2905	2905	2905	0
232	20241030	154100	129587215	2905	2905	2905	2905	0
233	20241030	154000	129587215	2905	2905	2905	2905	0
234	20241030	153900	129587215	2905	2905	2905	2905	0
235	20241030	153800	129587215	2905	2905	2905	2905	0
236	20241030	153700	129587215	2905	2905	2905	2905	0
237	20241030	153600	129587215	2905	2905	2905	2905	0
238	20241030	153500	129587215	2905	2905	2905	2905	0
239	20241030	153400	129587215	2905	2905	2905	2905	0
240	20241030	153300	129587215	2905	2905	2905	2905	0
241	20241030	153200	129587215	2905	2905	2905	2905	0
242	20241030	153100	129587215	2905	2905	2905	2905	13787
243	20241030	153000	129587215	2905	2905	2905	2905	13787
244	20241030	152900	89535980	2925	2925	2925	2925	0
245	20241030	152800	89535980	2925	2925	2925	2925	0
246	20241030	152700	89535980	2925	2925	2925	2925	0
247	20241030	152600	89535980	2925	2925	2925	2925	0
248	20241030	152500	89535980	2925	2925	2925	2925	0
249	20241030	152400	89535980	2925	2925	2925	2925	0
250	20241030	152300	89535980	2925	2925	2925	2925	0
251	20241030	152200	89535980	2925	2925	2925	2925	0
252	20241030	152100	89535980	2925	2925	2925	2925	0
253	20241030	152000	89535980	2925	2925	2925	2925	0
254	20241030	151900	89535980	2925	2925	2925	2925	20
255	20241030	151800	89477480	2925	2925	2925	2925	20
256	20241030	151700	89418980	2930	2930	2930	2930	1
257	20241030	151600	89416050	2930	2930	2930	2930	0
258	20241030	151500	89416050	2930	2930	2930	2930	0
259	20241030	151400	89416050	2930	2930	2930	2930	36
260	20241030	151300	89310570	2935	2935	2935	2935	0
261	20241030	151200	89310570	2935	2935	2935	2935	8
262	20241030	151100	89287090	2935	2935	2935	2935	0
263	20241030	151000	89287090	2935	2935	2935	2935	0
264	20241030	150900	89287090	2935	2935	2935	2935	0
265	20241030	150800	89287090	2935	2935	2935	2935	0
266	20241030	150700	89287090	2935	2935	2935	2935	0
267	20241030	150600	89287090	2935	2935	2935	2935	0
268	20241030	150500	89287090	2935	2935	2935	2935	100
269	20241030	150400	88993590	2930	2930	2930	2930	0
270	20241030	150300	88993590	2930	2930	2930	2930	10
271	20241030	150200	88964290	2925	2925	2925	2925	0
272	20241030	150100	88964290	2925	2925	2925	2925	0
273	20241030	150000	88964290	2925	2925	2925	2925	30
274	20241030	145900	88876540	2925	2925	2925	2925	0
275	20241030	145800	88876540	2925	2925	2925	2925	0
276	20241030	145700	88876540	2925	2925	2925	2925	0
277	20241030	145600	88876540	2925	2925	2925	2925	0
278	20241030	145500	88876540	2925	2925	2925	2925	0
279	20241030	145400	88876540	2925	2925	2925	2925	0
280	20241030	145300	88876540	2925	2925	2925	2925	0
281	20241030	145200	88876540	2925	2925	2925	2925	267
282	20241030	145100	88095565	2940	2935	2940	2935	11
283	20241030	145000	88063275	2925	2925	2925	2925	0
284	20241030	144900	88063275	2925	2925	2925	2925	47
285	20241030	144800	87925800	2935	2925	2935	2925	941
286	20241030	144700	85173335	2925	2925	2925	2925	16
287	20241030	144600	85126535	2935	2935	2935	2935	53
288	20241030	144500	84970980	2920	2920	2920	2920	0
289	20241030	144400	84970980	2920	2920	2920	2920	100
290	20241030	144300	84678980	2920	2920	2920	2920	0
291	20241030	144200	84678980	2920	2920	2920	2920	0
292	20241030	144100	84678980	2920	2920	2920	2920	0
293	20241030	144000	84678980	2920	2920	2920	2920	0
294	20241030	143900	84678980	2920	2920	2920	2920	1
295	20241030	143800	84676060	2920	2920	2920	2920	10
296	20241030	143700	84646860	2920	2920	2920	2920	0
297	20241030	143600	84646860	2920	2920	2920	2920	0
298	20241030	143500	84646860	2920	2920	2920	2920	0
299	20241030	143400	84646860	2920	2920	2920	2920	0
300	20241030	143300	84646860	2920	2920	2920	2920	0
301	20241030	143200	84646860	2920	2920	2920	2920	0
302	20241030	143100	84646860	2920	2920	2920	2920	0
303	20241030	143000	84646860	2920	2920	2920	2920	0
304	20241030	142900	84646860	2920	2920	2920	2920	0
305	20241030	142800	84646860	2920	2920	2920	2920	0
306	20241030	142700	84646860	2920	2920	2920	2920	0
307	20241030	142600	84646860	2920	2920	2920	2920	0
308	20241030	142500	84646860	2920	2920	2920	2920	200
309	20241030	142400	84062860	2930	2930	2930	2930	1385
310	20241030	142300	80004810	2935	2935	2935	2935	100
311	20241030	142200	79711310	2935	2935	2935	2935	400
312	20241030	142100	78537310	2940	2940	2940	2940	0
313	20241030	142000	78537310	2940	2935	2940	2935	402
314	20241030	141900	77357120	2925	2925	2925	2925	0
315	20241030	141800	77357120	2925	2930	2930	2925	1649
316	20241030	141700	72533295	2925	2925	2925	2925	0
317	20241030	141600	72533295	2925	2925	2925	2925	0
318	20241030	141500	72533295	2925	2925	2925	2925	0
319	20241030	141400	72533295	2925	2925	2925	2925	0
320	20241030	141300	72533295	2925	2925	2925	2925	0
321	20241030	141200	72533295	2925	2925	2925	2925	0
322	20241030	141100	72533295	2925	2925	2925	2925	0
323	20241030	141000	72533295	2925	2925	2925	2925	0
324	20241030	140900	72533295	2925	2925	2925	2925	0
325	20241030	140800	72533295	2925	2925	2925	2925	0
326	20241030	140700	72533295	2925	2925	2925	2925	0
327	20241030	140600	72533295	2925	2930	2930	2925	14
328	20241030	140500	72492310	2930	2930	2930	2930	37
329	20241030	140400	72383900	2935	2935	2935	2935	0
330	20241030	140300	72383900	2935	2935	2935	2935	0
331	20241030	140200	72383900	2935	2935	2935	2935	0
332	20241030	140100	72383900	2935	2935	2935	2935	0
333	20241030	140000	72383900	2935	2935	2935	2935	1
334	20241030	135900	72380965	2935	2935	2935	2935	0
335	20241030	135800	72380965	2935	2935	2935	2935	1
336	20241030	135700	72378030	2930	2930	2930	2930	1
337	20241030	135600	72375100	2925	2925	2925	2925	0
338	20241030	135500	72375100	2925	2925	2925	2925	0
339	20241030	135400	72375100	2925	2925	2925	2925	0
340	20241030	135300	72375100	2925	2925	2925	2925	0
341	20241030	135200	72375100	2925	2925	2925	2925	0
342	20241030	135100	72375100	2925	2925	2925	2925	0
343	20241030	135000	72375100	2925	2925	2925	2925	306
344	20241030	134900	71480050	2925	2925	2925	2925	0
345	20241030	134800	71480050	2925	2925	2925	2925	25
346	20241030	134700	71406925	2925	2925	2925	2925	0
347	20241030	134600	71406925	2925	2920	2925	2920	522
348	20241030	134500	69880310	2925	2925	2925	2925	0
349	20241030	134400	69880310	2925	2925	2925	2925	0
350	20241030	134300	69880310	2925	2925	2925	2925	500
351	20241030	134200	68417810	2935	2935	2935	2935	0
352	20241030	134100	68417810	2935	2935	2935	2935	0
353	20241030	134000	68417810	2935	2935	2935	2935	0
354	20241030	133900	68417810	2935	2935	2935	2935	0
355	20241030	133800	68417810	2935	2935	2935	2935	0
356	20241030	133700	68417810	2935	2935	2935	2935	0
357	20241030	133600	68417810	2935	2935	2935	2935	0
358	20241030	133500	68417810	2935	2935	2935	2935	0
359	20241030	133400	68417810	2935	2935	2935	2935	0
360	20241030	133300	68417810	2935	2935	2935	2935	0
361	20241030	133200	68417810	2935	2935	2935	2935	0
362	20241030	133100	68417810	2935	2935	2935	2935	0
363	20241030	133000	68417810	2935	2935	2935	2935	0
364	20241030	132900	68417810	2935	2935	2935	2935	0
365	20241030	132800	68417810	2935	2935	2935	2935	0
366	20241030	132700	68417810	2935	2935	2935	2935	0
367	20241030	132600	68417810	2935	2935	2935	2935	0
368	20241030	132500	68417810	2935	2925	2935	2925	5
369	20241030	132400	68403145	2910	2910	2910	2910	0
370	20241030	132300	68403145	2910	2910	2910	2910	0
371	20241030	132200	68403145	2910	2915	2915	2910	484
372	20241030	132100	66992980	2910	2910	2910	2910	0
373	20241030	132000	66992980	2910	2910	2910	2910	0
374	20241030	131900	66992980	2910	2910	2910	2910	0
375	20241030	131800	66992980	2910	2920	2920	2910	1402
376	20241030	131700	62908865	2930	2930	2930	2930	0
377	20241030	131600	62908865	2930	2930	2930	2930	0
378	20241030	131500	62908865	2930	2930	2930	2930	0
379	20241030	131400	62908865	2930	2930	2930	2930	0
380	20241030	131300	62908865	2930	2930	2930	2930	0
381	20241030	131200	62908865	2930	2930	2930	2930	1081
382	20241030	131100	59741535	2930	2930	2930	2930	0
383	20241030	131000	59741535	2930	2930	2930	2930	0
384	20241030	130900	59741535	2930	2930	2930	2930	0
385	20241030	130800	59741535	2930	2930	2930	2930	0
386	20241030	130700	59741535	2930	2930	2930	2930	0
387	20241030	130600	59741535	2930	2930	2930	2930	0
388	20241030	130500	59741535	2930	2930	2930	2930	41
389	20241030	130400	59621405	2915	2915	2915	2915	0
390	20241030	130300	59621405	2915	2915	2915	2915	0
391	20241030	130200	59621405	2915	2915	2915	2915	0
392	20241030	130100	59621405	2915	2915	2915	2915	0
393	20241030	130000	59621405	2915	2930	2930	2915	3284
394	20241030	125900	50037250	2935	2930	2935	2930	42
395	20241030	125800	49913985	2935	2935	2935	2935	0
396	20241030	125700	49913985	2935	2935	2935	2935	41
397	20241030	125600	49793650	2935	2935	2935	2935	0
398	20241030	125500	49793650	2935	2935	2935	2935	0
399	20241030	125400	49793650	2935	2935	2935	2935	1
400	20241030	125300	49790715	2930	2930	2930	2930	0
401	20241030	125200	49790715	2930	2930	2930	2930	0
402	20241030	125100	49790715	2930	2930	2930	2930	0
403	20241030	125000	49790715	2930	2930	2930	2930	0
404	20241030	124900	49790715	2930	2925	2930	2925	553
405	20241030	124800	48173020	2930	2930	2930	2930	0
406	20241030	124700	48173020	2930	2930	2930	2930	0
407	20241030	124600	48173020	2930	2930	2930	2930	30
408	20241030	124500	48085120	2935	2935	2935	2935	0
409	20241030	124400	48085120	2935	2935	2935	2935	0
410	20241030	124300	48085120	2935	2935	2935	2935	0
411	20241030	124200	48085120	2935	2935	2935	2935	0
412	20241030	124100	48085120	2935	2935	2935	2935	0
413	20241030	124000	48085120	2935	2935	2935	2935	50
414	20241030	123900	47938370	2935	2935	2935	2935	0
415	20241030	123800	47938370	2935	2935	2935	2935	0
416	20241030	123700	47938370	2935	2935	2935	2935	40
417	20241030	123600	47820970	2935	2930	2935	2930	46
418	20241030	123500	47686115	2935	2935	2935	2935	0
419	20241030	123400	47686115	2935	2935	2935	2935	0
420	20241030	123300	47686115	2935	2935	2935	2935	0
421	20241030	123200	47686115	2935	2935	2935	2935	0
422	20241030	123100	47686115	2935	2935	2935	2935	50
423	20241030	123000	47539365	2935	2935	2935	2935	30
424	20241030	122900	47451315	2935	2935	2935	2935	70
425	20241030	122800	47245865	2935	2935	2935	2935	0
426	20241030	122700	47245865	2935	2935	2935	2935	0
427	20241030	122600	47245865	2935	2935	2935	2935	0
428	20241030	122500	47245865	2935	2935	2935	2935	0
429	20241030	122400	47245865	2935	2935	2935	2935	1
430	20241030	122300	47242930	2935	2935	2935	2935	50
431	20241030	122200	47096180	2940	2940	2940	2940	0
432	20241030	122100	47096180	2940	2940	2940	2940	0
433	20241030	122000	47096180	2940	2940	2940	2940	0
434	20241030	121900	47096180	2940	2940	2940	2940	0
435	20241030	121800	47096180	2940	2940	2940	2940	0
436	20241030	121700	47096180	2940	2935	2940	2935	50
437	20241030	121600	46949185	2940	2940	2940	2940	0
438	20241030	121500	46949185	2940	2940	2940	2940	0
439	20241030	121400	46949185	2940	2940	2940	2940	0
440	20241030	121300	46949185	2940	2940	2940	2940	0
441	20241030	121200	46949185	2940	2940	2940	2940	0
442	20241030	121100	46949185	2940	2940	2940	2940	0
443	20241030	121000	46949185	2940	2940	2940	2940	10
444	20241030	120900	46919785	2940	2940	2940	2940	10
445	20241030	120800	46890385	2940	2940	2940	2940	1
446	20241030	120700	46887445	2930	2930	2930	2930	0
447	20241030	120600	46887445	2930	2930	2930	2930	1
448	20241030	120500	46884515	2930	2930	2930	2930	498
449	20241030	120400	45425375	2940	2935	2940	2935	65
450	20241030	120300	45234595	2935	2935	2935	2935	30
451	20241030	120200	45146545	2935	2935	2935	2935	0
452	20241030	120100	45146545	2935	2935	2935	2935	0
453	20241030	120000	45146545	2935	2935	2935	2935	0
454	20241030	115900	45146545	2935	2935	2935	2935	21
455	20241030	115800	45084910	2935	2935	2935	2935	0
456	20241030	115700	45084910	2935	2935	2935	2935	5
457	20241030	115600	45070235	2930	2930	2930	2930	0
458	20241030	115500	45070235	2930	2930	2930	2930	0
459	20241030	115400	45070235	2930	2930	2930	2930	0
460	20241030	115300	45070235	2930	2930	2930	2930	0
461	20241030	115200	45070235	2930	2930	2930	2930	200
462	20241030	115100	44484235	2935	2935	2935	2935	0
463	20241030	115000	44484235	2935	2935	2935	2935	50
464	20241030	114900	44337485	2935	2935	2935	2935	0
465	20241030	114800	44337485	2935	2935	2935	2935	0
466	20241030	114700	44337485	2935	2935	2935	2935	0
467	20241030	114600	44337485	2935	2935	2935	2935	0
468	20241030	114500	44337485	2935	2935	2935	2935	0
469	20241030	114400	44337485	2935	2935	2935	2935	0
470	20241030	114300	44337485	2935	2935	2935	2935	0
471	20241030	114200	44337485	2935	2935	2935	2935	0
472	20241030	114100	44337485	2935	2935	2935	2935	0
473	20241030	114000	44337485	2935	2935	2935	2935	4
474	20241030	113900	44325745	2935	2935	2935	2935	0
475	20241030	113800	44325745	2935	2935	2935	2935	0
476	20241030	113700	44325745	2935	2935	2935	2935	50
477	20241030	113600	44178995	2935	2935	2935	2935	1
478	20241030	113500	44176060	2935	2935	2935	2935	2
479	20241030	113400	44170190	2925	2925	2925	2925	500
480	20241030	113300	42707690	2925	2925	2925	2925	0
481	20241030	113200	42707690	2925	2925	2925	2925	0
482	20241030	113100	42707690	2925	2925	2925	2925	0
483	20241030	113000	42707690	2925	2925	2925	2925	0
484	20241030	112900	42707690	2925	2930	2935	2925	22
485	20241030	112800	42643230	2930	2930	2930	2930	0
486	20241030	112700	42643230	2930	2930	2930	2930	0
487	20241030	112600	42643230	2930	2930	2930	2930	500
488	20241030	112500	41178230	2925	2925	2925	2925	0
489	20241030	112400	41178230	2925	2925	2925	2925	0
490	20241030	112300	41178230	2925	2925	2925	2925	0
491	20241030	112200	41178230	2925	2925	2925	2925	0
492	20241030	112100	41178230	2925	2930	2930	2925	547
493	20241030	112000	39575755	2935	2935	2935	2935	0
494	20241030	111900	39575755	2935	2935	2935	2935	50
495	20241030	111800	39429005	2935	2935	2935	2935	0
496	20241030	111700	39429005	2935	2935	2935	2935	0
497	20241030	111600	39429005	2935	2935	2935	2935	0
498	20241030	111500	39429005	2935	2935	2935	2935	0
499	20241030	111400	39429005	2935	2935	2935	2935	1
500	20241030	111300	39426070	2935	2935	2935	2935	1
501	20241030	111200	39423135	2935	2935	2935	2935	2
502	20241030	111100	39417265	2935	2935	2935	2935	50
503	20241030	111000	39270515	2935	2935	2935	2935	0
504	20241030	110900	39270515	2935	2935	2935	2935	5
505	20241030	110800	39255840	2925	2930	2930	2925	138
506	20241030	110700	38851590	2935	2935	2935	2935	0
507	20241030	110600	38851590	2935	2935	2935	2935	0
508	20241030	110500	38851590	2935	2935	2935	2935	10
509	20241030	110400	38822240	2935	2930	2935	2930	30
510	20241030	110300	38734315	2930	2930	2930	2930	0
511	20241030	110200	38734315	2930	2930	2930	2930	110
512	20241030	110100	38412015	2930	2930	2930	2930	0
513	20241030	110000	38412015	2930	2930	2930	2930	0
514	20241030	105900	38412015	2930	2930	2930	2930	1
515	20241030	105800	38409085	2925	2925	2925	2925	0
516	20241030	105700	38409085	2925	2925	2925	2925	1
517	20241030	105600	38406160	2925	2925	2925	2925	0
518	20241030	105500	38406160	2925	2925	2925	2925	0
519	20241030	105400	38406160	2925	2925	2925	2925	0
520	20241030	105300	38406160	2925	2925	2925	2925	0
521	20241030	105200	38406160	2925	2925	2925	2925	0
522	20241030	105100	38406160	2925	2925	2925	2925	0
523	20241030	105000	38406160	2925	2925	2925	2925	3
524	20241030	104900	38397385	2920	2920	2920	2920	0
525	20241030	104800	38397385	2920	2920	2920	2920	0
526	20241030	104700	38397385	2920	2920	2920	2920	500
527	20241030	104600	36937385	2920	2920	2920	2920	0
528	20241030	104500	36937385	2920	2920	2920	2920	0
529	20241030	104400	36937385	2920	2920	2920	2920	0
530	20241030	104300	36937385	2920	2920	2920	2920	75
531	20241030	104200	36718385	2930	2930	2930	2930	0
532	20241030	104100	36718385	2930	2930	2930	2930	240
533	20241030	104000	36015185	2920	2920	2920	2920	0
534	20241030	103900	36015185	2920	2925	2925	2920	40
535	20241030	103800	35898285	2920	2920	2920	2920	0
536	20241030	103700	35898285	2920	2920	2920	2920	0
537	20241030	103600	35898285	2920	2920	2920	2920	594
538	20241030	103500	34163805	2920	2920	2920	2920	0
539	20241030	103400	34163805	2920	2920	2920	2920	400
540	20241030	103300	32995805	2920	2920	2920	2920	0
541	20241030	103200	32995805	2920	2935	2935	2920	346
542	20241030	103100	31984795	2915	2915	2915	2915	0
543	20241030	103000	31984795	2915	2915	2915	2915	300
544	20241030	102900	31110295	2915	2915	2915	2915	0
545	20241030	102800	31110295	2915	2915	2915	2915	0
546	20241030	102700	31110295	2915	2920	2920	2915	400
547	20241030	102600	29944115	2920	2920	2920	2920	1
548	20241030	102500	29941195	2920	2920	2920	2920	0
549	20241030	102400	29941195	2920	2920	2920	2920	0
550	20241030	102300	29941195	2920	2920	2920	2920	0
551	20241030	102200	29941195	2920	2935	2935	2920	101
552	20241030	102100	29646090	2935	2920	2935	2915	501
553	20241030	102000	28185460	2920	2940	2940	2920	401
554	20241030	101900	27014355	2940	2940	2940	2940	0
555	20241030	101800	27014355	2940	2930	2940	2930	130
556	20241030	101700	26633155	2940	2940	2940	2940	50
557	20241030	101600	26486155	2940	2940	2940	2940	0
558	20241030	101500	26486155	2940	2940	2940	2940	1
559	20241030	101400	26483215	2935	2935	2935	2935	0
560	20241030	101300	26483215	2935	2940	2940	2935	15
561	20241030	101200	26439140	2940	2940	2940	2940	0
562	20241030	101100	26439140	2940	2940	2940	2940	10
563	20241030	101000	26409740	2940	2940	2940	2940	0
564	20241030	100900	26409740	2940	2940	2940	2940	30
565	20241030	100800	26321540	2940	2940	2940	2940	50
566	20241030	100700	26174540	2940	2940	2940	2940	0
567	20241030	100600	26174540	2940	2940	2940	2940	0
568	20241030	100500	26174540	2940	2940	2940	2940	0
569	20241030	100400	26174540	2940	2935	2940	2935	32
570	20241030	100300	26080465	2920	2920	2920	2920	0
571	20241030	100200	26080465	2920	2920	2920	2920	0
572	20241030	100100	26080465	2920	2930	2930	2920	1576
573	20241030	100000	21474815	2930	2930	2930	2930	381
574	20241030	095900	20358485	2940	2940	2940	2940	4
575	20241030	095800	20346725	2935	2935	2935	2935	1
576	20241030	095700	20343790	2930	2930	2930	2930	0
577	20241030	095600	20343790	2930	2930	2930	2930	0
578	20241030	095500	20343790	2930	2930	2930	2930	0
579	20241030	095400	20343790	2930	2930	2930	2930	0
580	20241030	095300	20343790	2930	2930	2930	2930	899
581	20241030	095200	17709720	2940	2940	2940	2940	4
582	20241030	095100	17697960	2925	2925	2925	2925	47
583	20241030	095000	17560485	2925	2925	2925	2925	0
584	20241030	094900	17560485	2925	2925	2925	2925	0
585	20241030	094800	17560485	2925	2940	2940	2925	346
586	20241030	094700	16548250	2940	2940	2940	2940	4
587	20241030	094600	16536490	2930	2930	2930	2930	0
588	20241030	094500	16536490	2930	2930	2930	2930	0
589	20241030	094400	16536490	2930	2940	2940	2930	280
590	20241030	094300	15715530	2940	2940	2940	2940	11
591	20241030	094200	15683190	2940	2940	2940	2935	50
592	20241030	094100	15536390	2940	2940	2940	2940	33
593	20241030	094000	15439370	2940	2940	2940	2940	20
594	20241030	093900	15380570	2940	2940	2940	2940	10
595	20241030	093800	15351170	2940	2940	2940	2940	0
596	20241030	093700	15351170	2940	2940	2940	2940	0
597	20241030	093600	15351170	2940	2940	2940	2940	691
598	20241030	093500	13319630	2940	2940	2940	2940	10
599	20241030	093400	13290230	2945	2945	2945	2945	100
600	20241030	093300	12995730	2945	2945	2945	2945	190
601	20241030	093200	12436180	2945	2945	2945	2945	0
602	20241030	093100	12436180	2945	2950	2950	2945	28
603	20241030	093000	12353585	2950	2950	2950	2950	1
604	20241030	092900	12350635	2950	2950	2950	2950	0
605	20241030	092800	12350635	2950	2950	2950	2950	0
606	20241030	092700	12350635	2950	2950	2950	2950	1
607	20241030	092600	12347685	2950	2950	2950	2950	30
608	20241030	092500	12259185	2940	2940	2940	2940	0
609	20241030	092400	12259185	2940	2940	2940	2940	184
610	20241030	092300	11718225	2940	2940	2940	2940	20
611	20241030	092200	11659425	2935	2935	2935	2935	0
612	20241030	092100	11659425	2935	2935	2935	2935	48
613	20241030	092000	11518545	2935	2930	2935	2930	22
614	20241030	091900	11454035	2925	2925	2925	2925	0
615	20241030	091800	11454035	2925	2925	2925	2925	0
616	20241030	091700	11454035	2925	2925	2925	2925	0
617	20241030	091600	11454035	2925	2935	2935	2925	71
618	20241030	091500	11245810	2920	2920	2920	2920	16
619	20241030	091400	11199090	2925	2925	2925	2925	0
620	20241030	091300	11199090	2925	2930	2930	2925	1129
621	20241030	091200	7896400	2930	2935	2935	2930	82
622	20241030	091100	7655755	2935	2950	2950	2935	59
623	20241030	091000	7482560	2950	2950	2950	2950	29
624	20241030	090900	7397010	2935	2935	2935	2935	0
625	20241030	090800	7397010	2935	2935	2935	2935	106
626	20241030	090700	7085900	2935	2955	2955	2935	56
627	20241030	090600	6920480	2960	2960	2960	2960	0
628	20241030	090500	6920480	2960	2960	2960	2960	0
629	20241030	090400	6920480	2960	2960	2960	2960	0
630	20241030	090300	6920480	2960	2960	2960	2960	0
631	20241030	090200	6920480	2960	2960	2960	2960	0
632	20241030	090100	6920480	2960	2960	2960	2960	0
633	20241030	090000	6920480	2960	2960	2960	2960	2338