KissMeData/017040/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190400	2018513612	1368	1368	1368	1368	20797
3	20241031	190300	2018513612	1368	1368	1368	1368	0
4	20241031	190200	2018513612	1368	1368	1368	1368	0
5	20241031	190100	2018513612	1368	1368	1368	1368	0
6	20241031	190000	2018513612	1368	1368	1368	1368	0
7	20241031	185900	2018513612	1368	1368	1368	1368	0
8	20241031	185800	2018513612	1368	1368	1368	1368	0
9	20241031	185700	2018513612	1368	1368	1368	1368	0
10	20241031	185600	2018513612	1368	1368	1368	1368	0
11	20241031	185500	2018513612	1368	1368	1368	1368	0
12	20241031	185400	2018513612	1368	1368	1368	1368	0
13	20241031	185300	2018513612	1368	1368	1368	1368	0
14	20241031	185200	2018513612	1368	1368	1368	1368	0
15	20241031	185100	2018513612	1368	1368	1368	1368	0
16	20241031	185000	2018513612	1368	1368	1368	1368	0
17	20241031	184900	2018513612	1368	1368	1368	1368	0
18	20241031	184800	2018513612	1368	1368	1368	1368	0
19	20241031	184700	2018513612	1368	1368	1368	1368	0
20	20241031	184600	2018513612	1368	1368	1368	1368	0
21	20241031	184500	2018513612	1368	1368	1368	1368	0
22	20241031	184400	2018513612	1368	1368	1368	1368	0
23	20241031	184300	2018513612	1368	1368	1368	1368	0
24	20241031	184200	2018513612	1368	1368	1368	1368	0
25	20241031	184100	2018513612	1368	1368	1368	1368	0
26	20241031	184000	2018513612	1368	1368	1368	1368	0
27	20241031	183900	2018513612	1368	1368	1368	1368	0
28	20241031	183800	2018513612	1368	1368	1368	1368	0
29	20241031	183700	2018513612	1368	1368	1368	1368	0
30	20241031	183600	2018513612	1368	1368	1368	1368	0
31	20241031	183500	2018513612	1368	1368	1368	1368	0
32	20241031	183400	2018513612	1368	1368	1368	1368	20797
33	20241031	183300	2018513612	1368	1368	1368	1368	0
34	20241031	183200	2018513612	1368	1368	1368	1368	0
35	20241031	183100	2018513612	1368	1368	1368	1368	0
36	20241031	183000	2018513612	1368	1368	1368	1368	0
37	20241031	182900	2018513612	1368	1368	1368	1368	0
38	20241031	182800	2018513612	1368	1368	1368	1368	0
39	20241031	182700	2018513612	1368	1368	1368	1368	0
40	20241031	182600	2018513612	1368	1368	1368	1368	0
41	20241031	182500	2018513612	1368	1368	1368	1368	0
42	20241031	182400	2018513612	1368	1368	1368	1368	0
43	20241031	182300	2018513612	1368	1368	1368	1368	0
44	20241031	182200	2018513612	1368	1368	1368	1368	0
45	20241031	182100	2018513612	1368	1368	1368	1368	0
46	20241031	182000	2018513612	1368	1368	1368	1368	0
47	20241031	181900	2018513612	1368	1368	1368	1368	0
48	20241031	181800	2018513612	1368	1368	1368	1368	0
49	20241031	181700	2018513612	1368	1368	1368	1368	0
50	20241031	181600	2018513612	1368	1368	1368	1368	0
51	20241031	181500	2018513612	1368	1368	1368	1368	0
52	20241031	181400	2018513612	1368	1368	1368	1368	0
53	20241031	181300	2018513612	1368	1368	1368	1368	0
54	20241031	181200	2018513612	1368	1368	1368	1368	0
55	20241031	181100	2018513612	1368	1368	1368	1368	0
56	20241031	181000	2018513612	1368	1368	1368	1368	0
57	20241031	180900	2018513612	1368	1368	1368	1368	0
58	20241031	180800	2018513612	1368	1368	1368	1368	0
59	20241031	180700	2018513612	1368	1368	1368	1368	0
60	20241031	180600	2018513612	1368	1368	1368	1368	0
61	20241031	180500	2018513612	1368	1368	1368	1368	0
62	20241031	180400	2018513612	1368	1368	1368	1368	20797
63	20241031	180300	2018513612	1368	1368	1368	1368	0
64	20241031	180200	2018513612	1368	1368	1368	1368	0
65	20241031	180100	2018513612	1368	1368	1368	1368	0
66	20241031	180000	2018513612	1368	1368	1368	1368	0
67	20241031	175900	2018513612	1368	1368	1368	1368	0
68	20241031	175800	2018513612	1368	1368	1368	1368	0
69	20241031	175700	2018513612	1368	1368	1368	1368	0
70	20241031	175600	2018513612	1368	1368	1368	1368	0
71	20241031	175500	2018513612	1368	1368	1368	1368	0
72	20241031	175400	2018513612	1368	1368	1368	1368	0
73	20241031	175300	2018513612	1368	1368	1368	1368	0
74	20241031	175200	2018513612	1368	1368	1368	1368	0
75	20241031	175100	2018513612	1368	1368	1368	1368	0
76	20241031	175000	2018513612	1368	1368	1368	1368	0
77	20241031	174900	2018513612	1368	1368	1368	1368	0
78	20241031	174800	2018513612	1368	1368	1368	1368	0
79	20241031	174700	2018513612	1368	1368	1368	1368	0
80	20241031	174600	2018513612	1368	1368	1368	1368	0
81	20241031	174500	2018513612	1368	1368	1368	1368	0
82	20241031	174400	2018513612	1368	1368	1368	1368	0
83	20241031	174300	2018513612	1368	1368	1368	1368	0
84	20241031	174200	2018513612	1368	1368	1368	1368	0
85	20241031	174100	2018513612	1368	1368	1368	1368	0
86	20241031	174000	2018513612	1368	1368	1368	1368	0
87	20241031	173900	2018513612	1368	1368	1368	1368	0
88	20241031	173800	2018513612	1368	1368	1368	1368	0
89	20241031	173700	2018513612	1368	1368	1368	1368	0
90	20241031	173600	2018513612	1368	1368	1368	1368	0
91	20241031	173500	2018513612	1368	1368	1368	1368	0
92	20241031	173400	2018513612	1368	1368	1368	1368	20797
93	20241031	173300	2018513612	1368	1368	1368	1368	0
94	20241031	173200	2018513612	1368	1368	1368	1368	0
95	20241031	173100	2018513612	1368	1368	1368	1368	0
96	20241031	173000	2018513612	1368	1368	1368	1368	0
97	20241031	172900	2018513612	1368	1368	1368	1368	0
98	20241031	172800	2018513612	1368	1368	1368	1368	0
99	20241031	172700	2018513612	1368	1368	1368	1368	0
100	20241031	172600	2018513612	1368	1368	1368	1368	0
101	20241031	172500	2018513612	1368	1368	1368	1368	0
102	20241031	172400	2018513612	1368	1368	1368	1368	0
103	20241031	172300	2018513612	1368	1368	1368	1368	0
104	20241031	172200	2018513612	1368	1368	1368	1368	0
105	20241031	172100	2018513612	1368	1368	1368	1368	0
106	20241031	172000	2018513612	1368	1368	1368	1368	0
107	20241031	171900	2018513612	1368	1368	1368	1368	0
108	20241031	171800	2018513612	1368	1368	1368	1368	0
109	20241031	171700	2018513612	1368	1368	1368	1368	0
110	20241031	171600	2018513612	1368	1368	1368	1368	0
111	20241031	171500	2018513612	1368	1368	1368	1368	0
112	20241031	171400	2018513612	1368	1368	1368	1368	0
113	20241031	171300	2018513612	1368	1368	1368	1368	0
114	20241031	171200	2018513612	1368	1368	1368	1368	0
115	20241031	171100	2018513612	1368	1368	1368	1368	0
116	20241031	171000	2018513612	1368	1368	1368	1368	0
117	20241031	170900	2018513612	1368	1368	1368	1368	0
118	20241031	170800	2018513612	1368	1368	1368	1368	0
119	20241031	170700	2018513612	1368	1368	1368	1368	0
120	20241031	170600	2018513612	1368	1368	1368	1368	0
121	20241031	170500	2018513612	1368	1368	1368	1368	0
122	20241031	170400	2018513612	1368	1368	1368	1368	20797
123	20241031	170300	2018513612	1368	1368	1368	1368	0
124	20241031	170200	2018513612	1368	1368	1368	1368	0
125	20241031	170100	2018513612	1368	1368	1368	1368	0
126	20241031	170000	2018513612	1368	1368	1368	1368	0
127	20241031	165900	2018513612	1368	1368	1368	1368	0
128	20241031	165800	2018513612	1368	1368	1368	1368	0
129	20241031	165700	2018513612	1368	1368	1368	1368	0
130	20241031	165600	2018513612	1368	1368	1368	1368	0
131	20241031	165500	2018513612	1368	1368	1368	1368	0
132	20241031	165400	2018513612	1368	1368	1368	1368	0
133	20241031	165300	2018513612	1368	1368	1368	1368	0
134	20241031	165200	2018513612	1368	1368	1368	1368	0
135	20241031	165100	2018513612	1368	1368	1368	1368	0
136	20241031	165000	2018513612	1368	1368	1368	1368	0
137	20241031	164900	2018513612	1368	1368	1368	1368	0
138	20241031	164800	2018513612	1368	1368	1368	1368	0
139	20241031	164700	2018513612	1368	1368	1368	1368	0
140	20241031	164600	2018513612	1368	1368	1368	1368	0
141	20241031	164500	2018513612	1368	1368	1368	1368	0
142	20241031	164400	2018513612	1368	1368	1368	1368	0
143	20241031	164300	2018513612	1368	1368	1368	1368	0
144	20241031	164200	2018513612	1368	1368	1368	1368	0
145	20241031	164100	2018513612	1368	1368	1368	1368	0
146	20241031	164000	2018513612	1368	1368	1368	1368	0
147	20241031	163900	2018513612	1368	1368	1368	1368	0
148	20241031	163800	2018513612	1368	1368	1368	1368	0
149	20241031	163700	2018513612	1368	1368	1368	1368	0
150	20241031	163600	2018513612	1368	1368	1368	1368	0
151	20241031	163500	2018513612	1368	1368	1368	1368	0
152	20241031	163400	2018513612	1368	1368	1368	1368	20797
153	20241031	163300	2018513612	1368	1368	1368	1368	0
154	20241031	163200	2018513612	1368	1368	1368	1368	0
155	20241031	163100	2018513612	1368	1368	1368	1368	0
156	20241031	163000	2018513612	1368	1368	1368	1368	0
157	20241031	162900	2018513612	1368	1368	1368	1368	0
158	20241031	162800	2018513612	1368	1368	1368	1368	0
159	20241031	162700	2018513612	1368	1368	1368	1368	0
160	20241031	162600	2018513612	1368	1368	1368	1368	0
161	20241031	162500	2018513612	1368	1368	1368	1368	0
162	20241031	162400	2018513612	1368	1368	1368	1368	0
163	20241031	162300	2018513612	1368	1368	1368	1368	0
164	20241031	162200	2018513612	1368	1368	1368	1368	0
165	20241031	162100	2018513612	1368	1368	1368	1368	0
166	20241031	162000	2018513612	1368	1368	1368	1368	0
167	20241031	161900	2018513612	1368	1368	1368	1368	0
168	20241031	161800	2018513612	1368	1368	1368	1368	0
169	20241031	161700	2018513612	1368	1368	1368	1368	0
170	20241031	161600	2018513612	1368	1368	1368	1368	0
171	20241031	161500	2018513612	1368	1368	1368	1368	0
172	20241031	161400	2018513612	1368	1368	1368	1368	0
173	20241031	161300	2018513612	1368	1368	1368	1368	0
174	20241031	161200	2018513612	1368	1368	1368	1368	0
175	20241031	161100	2018513612	1368	1368	1368	1368	0
176	20241031	161000	2018513612	1368	1368	1368	1368	0
177	20241031	160900	2018513612	1368	1368	1368	1368	0
178	20241031	160800	2018513612	1368	1368	1368	1368	0
179	20241031	160700	2018513612	1368	1368	1368	1368	0
180	20241031	160600	2018513612	1368	1368	1368	1368	0
181	20241031	160500	2018513612	1368	1368	1368	1368	0
182	20241031	160400	2018513612	1368	1368	1368	1368	20797
183	20241031	160300	2018513612	1368	1368	1368	1368	0
184	20241031	160200	2018513612	1368	1368	1368	1368	0
185	20241031	160100	2018513612	1368	1368	1368	1368	0
186	20241031	160000	2018513612	1368	1368	1368	1368	0
187	20241031	155900	2018513612	1368	1368	1368	1368	0
188	20241031	155800	2018513612	1368	1368	1368	1368	0
189	20241031	155700	2018513612	1368	1368	1368	1368	0
190	20241031	155600	2018513612	1368	1368	1368	1368	0
191	20241031	155500	2018513612	1368	1368	1368	1368	0
192	20241031	155400	2018513612	1368	1368	1368	1368	0
193	20241031	155300	2018513612	1368	1368	1368	1368	0
194	20241031	155200	2018513612	1368	1368	1368	1368	0
195	20241031	155100	2018513612	1368	1368	1368	1368	0
196	20241031	155000	2018513612	1368	1368	1368	1368	0
197	20241031	154900	2018513612	1368	1368	1368	1368	0
198	20241031	154800	2018513612	1368	1368	1368	1368	0
199	20241031	154700	2018513612	1368	1368	1368	1368	0
200	20241031	154600	2018513612	1368	1368	1368	1368	0
201	20241031	154500	2018513612	1368	1368	1368	1368	0
202	20241031	154400	2018513612	1368	1368	1368	1368	0
203	20241031	154300	2018513612	1368	1368	1368	1368	0
204	20241031	154200	2018513612	1368	1368	1368	1368	0
205	20241031	154100	2018513612	1368	1368	1368	1368	0
206	20241031	154000	2018513612	1368	1368	1368	1368	0
207	20241031	153900	2018513612	1368	1368	1368	1368	0
208	20241031	153800	2018513612	1368	1368	1368	1368	0
209	20241031	153700	2018513612	1368	1368	1368	1368	0
210	20241031	153600	2018513612	1368	1368	1368	1368	0
211	20241031	153500	2018513612	1368	1368	1368	1368	0
212	20241031	153400	2018513612	1368	1368	1368	1368	20797
213	20241031	153300	2018513612	1368	1368	1368	1368	0
214	20241031	153200	2018513612	1368	1368	1368	1368	0
215	20241031	153100	2018513612	1368	1368	1368	1368	0
216	20241031	153000	2018513612	1368	1368	1368	1368	20797
217	20241031	152900	1990063316	1372	1372	1372	1372	0
218	20241031	152800	1990063316	1372	1372	1372	1372	0
219	20241031	152700	1990063316	1372	1372	1372	1372	0
220	20241031	152600	1990063316	1372	1372	1372	1372	0
221	20241031	152500	1990063316	1372	1372	1372	1372	0
222	20241031	152400	1990063316	1372	1372	1372	1372	0
223	20241031	152300	1990063316	1372	1372	1372	1372	0
224	20241031	152200	1990063316	1372	1372	1372	1372	0
225	20241031	152100	1990063316	1372	1372	1372	1372	0
226	20241031	152000	1990063316	1372	1372	1372	1372	0
227	20241031	151900	1990063316	1372	1365	1372	1364	2439
228	20241031	151800	1986734490	1365	1370	1370	1365	1847
229	20241031	151700	1984211487	1372	1370	1372	1370	1451
230	20241031	151600	1982223243	1367	1367	1367	1367	52
231	20241031	151500	1982152159	1366	1366	1367	1366	3336
232	20241031	151400	1977595182	1367	1367	1367	1367	2800
233	20241031	151300	1973767582	1372	1367	1372	1367	98
234	20241031	151200	1973633326	1367	1374	1374	1367	6702
235	20241031	151100	1964457039	1374	1374	1374	1374	7
236	20241031	151000	1964447421	1369	1374	1374	1369	654
237	20241031	150900	1963551596	1375	1375	1375	1371	10325
238	20241031	150800	1949395997	1375	1374	1376	1370	2322
239	20241031	150700	1946203034	1375	1374	1375	1374	2087
240	20241031	150600	1943333666	1374	1374	1374	1367	1191
241	20241031	150500	1941697867	1366	1373	1374	1366	2107
242	20241031	150400	1938814086	1368	1373	1375	1368	2498
243	20241031	150300	1935387857	1373	1372	1374	1372	15849
244	20241031	150200	1913617182	1367	1367	1367	1367	500
245	20241031	150100	1912933682	1374	1371	1374	1366	3842
246	20241031	150000	1907666945	1371	1367	1371	1367	4
247	20241031	145900	1907661465	1366	1365	1366	1365	16
248	20241031	145800	1907639614	1365	1365	1365	1365	100
249	20241031	145700	1907503114	1362	1362	1362	1362	636
250	20241031	145600	1906636882	1361	1361	1361	1361	1876
251	20241031	145500	1904083646	1361	1361	1361	1361	0
252	20241031	145400	1904083646	1361	1361	1362	1360	2120
253	20241031	145300	1901198586	1362	1362	1362	1362	1
254	20241031	145200	1901197224	1362	1361	1362	1360	1193
255	20241031	145100	1899573879	1362	1364	1364	1362	858
256	20241031	145000	1898405266	1362	1366	1366	1362	1573
257	20241031	144900	1896262836	1363	1366	1366	1363	3126
258	20241031	144800	1892001083	1364	1369	1369	1364	8930
259	20241031	144700	1879798962	1368	1369	1370	1368	3138
260	20241031	144600	1875503407	1369	1371	1371	1369	2036
261	20241031	144500	1872715146	1370	1370	1370	1370	914
262	20241031	144400	1871462966	1370	1374	1374	1370	2891
263	20241031	144300	1867496414	1374	1374	1374	1374	1
264	20241031	144200	1867495040	1372	1374	1374	1372	3165
265	20241031	144100	1863149550	1374	1373	1374	1373	637
266	20241031	144000	1862274413	1374	1373	1375	1373	615
267	20241031	143900	1861428833	1374	1373	1374	1372	1107
268	20241031	143800	1859908422	1374	1373	1374	1373	908
269	20241031	143700	1858661202	1373	1374	1374	1373	640
270	20241031	143600	1857781973	1374	1373	1374	1372	1892
271	20241031	143500	1855183723	1373	1373	1373	1371	337
272	20241031	143400	1854721056	1373	1371	1373	1370	842
273	20241031	143300	1853565541	1371	1371	1371	1370	1031
274	20241031	143200	1852152158	1371	1371	1371	1371	3
275	20241031	143100	1852148045	1371	1371	1371	1371	2582
276	20241031	143000	1848608123	1372	1373	1373	1372	2576
277	20241031	142900	1845073014	1373	1373	1374	1371	3839
278	20241031	142800	1839803440	1373	1374	1374	1373	703
279	20241031	142700	1838838183	1374	1375	1375	1372	912
280	20241031	142600	1837584996	1375	1373	1375	1372	3910
281	20241031	142500	1832210731	1372	1372	1373	1372	410
282	20241031	142400	1831647831	1372	1370	1372	1370	2278
283	20241031	142300	1828524921	1370	1370	1371	1370	1140
284	20241031	142200	1826963081	1370	1371	1371	1370	979
285	20241031	142100	1825621810	1370	1371	1371	1370	1663
286	20241031	142000	1823342450	1371	1367	1371	1367	1397
287	20241031	141900	1821428961	1367	1367	1367	1366	3859
288	20241031	141800	1816153868	1367	1368	1368	1367	5573
289	20241031	141700	1808535538	1368	1368	1370	1368	9916
290	20241031	141600	1794958161	1369	1367	1369	1367	1743
291	20241031	141500	1792573757	1366	1366	1367	1364	6077
292	20241031	141400	1784270440	1364	1364	1364	1364	5
293	20241031	141300	1784263620	1363	1364	1366	1363	2724
294	20241031	141200	1780547138	1364	1365	1366	1364	7837
295	20241031	141100	1769846379	1365	1364	1365	1363	759
296	20241031	141000	1768810507	1364	1362	1364	1362	5739
297	20241031	140900	1760989503	1362	1362	1362	1361	612
298	20241031	140800	1760156009	1361	1362	1362	1361	1092
299	20241031	140700	1758668855	1362	1361	1362	1361	404
300	20241031	140600	1758119010	1361	1362	1362	1361	1622
301	20241031	140500	1755910246	1362	1360	1362	1360	2259
302	20241031	140400	1752837159	1360	1359	1360	1359	875
303	20241031	140300	1751647317	1359	1359	1360	1358	1346
304	20241031	140200	1749817887	1359	1358	1359	1358	686
305	20241031	140100	1748885623	1358	1358	1360	1358	834
306	20241031	140000	1747751725	1358	1358	1358	1358	649
307	20241031	135900	1746870383	1358	1358	1358	1357	1560
308	20241031	135800	1744752971	1357	1357	1358	1357	913
309	20241031	135700	1743513341	1357	1356	1357	1356	881
310	20241031	135600	1742317964	1357	1356	1357	1356	495
311	20241031	135500	1741646250	1357	1357	1357	1357	718
312	20241031	135400	1740671924	1355	1355	1357	1355	4125
313	20241031	135300	1735079271	1354	1354	1354	1354	561
314	20241031	135200	1734319677	1354	1355	1355	1354	864
315	20241031	135100	1733149174	1355	1355	1355	1355	16
316	20241031	135000	1733127494	1355	1355	1355	1355	1131
317	20241031	134900	1731594989	1354	1352	1354	1352	2500
318	20241031	134800	1728214389	1356	1356	1356	1356	2
319	20241031	134700	1728211677	1355	1355	1355	1355	0
320	20241031	134600	1728211677	1355	1356	1356	1355	650
321	20241031	134500	1727330926	1355	1356	1356	1355	1467
322	20241031	134400	1725342774	1355	1355	1355	1355	17
323	20241031	134300	1725319739	1356	1356	1356	1356	0
324	20241031	134200	1725319739	1356	1356	1356	1356	2
325	20241031	134100	1725317027	1351	1351	1351	1351	3945
326	20241031	134000	1719987332	1351	1352	1352	1351	500
327	20241031	133900	1719311831	1351	1356	1356	1351	1283
328	20241031	133800	1717574815	1356	1356	1356	1356	7
329	20241031	133700	1717565323	1357	1356	1357	1356	149
330	20241031	133600	1717363190	1349	1349	1349	1349	329
331	20241031	133500	1716919369	1357	1356	1358	1345	7167
332	20241031	133400	1707212157	1357	1357	1357	1357	1
333	20241031	133300	1707210800	1358	1357	1358	1356	103
334	20241031	133200	1707071127	1356	1359	1359	1356	23
335	20241031	133100	1707039897	1355	1355	1355	1355	0
336	20241031	133000	1707039897	1355	1355	1355	1355	345
337	20241031	132900	1706572422	1355	1356	1360	1355	1667
338	20241031	132800	1704312864	1360	1360	1360	1360	102
339	20241031	132700	1704174144	1358	1360	1360	1358	9092
340	20241031	132600	1691823275	1360	1360	1360	1360	665
341	20241031	132500	1690918875	1360	1361	1361	1360	835
342	20241031	132400	1689782692	1361	1362	1362	1361	1023
343	20241031	132300	1688389904	1362	1362	1362	1362	1352
344	20241031	132200	1686548480	1362	1360	1362	1360	724
345	20241031	132100	1685562861	1361	1362	1362	1360	514
346	20241031	132000	1684863290	1362	1362	1363	1361	1200
347	20241031	131900	1683228641	1362	1362	1362	1362	440
348	20241031	131800	1682629361	1362	1360	1362	1360	3692
349	20241031	131700	1677602807	1361	1360	1361	1360	1435
350	20241031	131600	1675650282	1361	1361	1361	1361	528
351	20241031	131500	1674931674	1361	1361	1361	1360	2632
352	20241031	131400	1671349952	1361	1361	1361	1361	1063
353	20241031	131300	1669903209	1361	1360	1361	1360	1401
354	20241031	131200	1667996648	1359	1361	1361	1359	1158
355	20241031	131100	1666421525	1361	1358	1361	1358	9104
356	20241031	131000	1654044027	1358	1356	1358	1356	2848
357	20241031	130900	1650178189	1356	1357	1357	1356	999
358	20241031	130800	1648823024	1356	1356	1356	1356	430
359	20241031	130700	1648239944	1356	1356	1356	1356	280
360	20241031	130600	1647860264	1356	1356	1356	1356	1563
361	20241031	130500	1645740836	1356	1356	1357	1356	1885
362	20241031	130400	1643184258	1356	1355	1356	1355	2174
363	20241031	130300	1640238487	1354	1351	1354	1351	653
364	20241031	130200	1639354919	1351	1354	1354	1351	1271
365	20241031	130100	1637636391	1354	1352	1354	1351	3215
366	20241031	130000	1633287646	1352	1352	1352	1352	152
367	20241031	125900	1633082142	1352	1354	1354	1352	1649
368	20241031	125800	1630850692	1354	1354	1354	1354	2
369	20241031	125700	1630847984	1352	1355	1355	1352	1933
370	20241031	125600	1628230172	1355	1356	1356	1354	599
371	20241031	125500	1627418124	1356	1356	1356	1356	577
372	20241031	125400	1626635712	1356	1355	1356	1355	1023
373	20241031	125300	1625249545	1356	1355	1357	1355	1723
374	20241031	125200	1622913529	1357	1355	1357	1355	1184
375	20241031	125100	1621307443	1358	1358	1358	1358	486
376	20241031	125000	1620647455	1358	1358	1358	1358	978
377	20241031	124900	1619319331	1358	1358	1358	1358	417
378	20241031	124800	1618753045	1358	1357	1358	1356	3575
379	20241031	124700	1613899382	1355	1355	1355	1355	453
380	20241031	124600	1613285567	1355	1356	1357	1355	1527
381	20241031	124500	1611215777	1356	1354	1356	1354	302
382	20241031	124400	1610806825	1350	1354	1354	1350	701
383	20241031	124300	1609858189	1351	1352	1353	1350	860
384	20241031	124200	1608695156	1352	1352	1352	1352	1078
385	20241031	124100	1607237700	1352	1351	1352	1351	1160
386	20241031	124000	1605669944	1351	1351	1351	1351	726
387	20241031	123900	1604689118	1351	1348	1351	1348	5273
388	20241031	123800	1597572222	1348	1348	1348	1348	475
389	20241031	123700	1596931922	1349	1348	1349	1348	419
390	20241031	123600	1596367109	1346	1345	1346	1345	95
391	20241031	123500	1596239333	1346	1347	1347	1346	706
392	20241031	123400	1595289056	1346	1348	1348	1346	1421
393	20241031	123300	1593374938	1348	1348	1348	1348	678
394	20241031	123200	1592460994	1348	1347	1348	1347	687
395	20241031	123100	1591535118	1348	1348	1348	1348	740
396	20241031	123000	1590537598	1347	1345	1347	1344	329
397	20241031	122900	1590094700	1344	1344	1344	1344	174
398	20241031	122800	1589860844	1343	1344	1344	1343	301
399	20241031	122700	1589456600	1344	1344	1344	1343	163
400	20241031	122600	1589237686	1344	1343	1344	1343	101
401	20241031	122500	1589102042	1344	1343	1344	1343	202
402	20241031	122400	1588830555	1344	1344	1344	1343	3472
403	20241031	122300	1584165223	1344	1344	1345	1344	1394
404	20241031	122200	1582291686	1345	1345	1345	1345	1000
405	20241031	122100	1580946686	1347	1347	1347	1347	2
406	20241031	122000	1580943992	1344	1344	1345	1344	1779
407	20241031	121900	1578553015	1344	1346	1346	1344	3389
408	20241031	121800	1573993810	1346	1347	1347	1346	2735
409	20241031	121700	1570311945	1347	1347	1347	1346	37
410	20241031	121600	1570262108	1348	1348	1348	1347	3
411	20241031	121500	1570258065	1348	1347	1348	1347	2965
412	20241031	121400	1566262255	1347	1346	1347	1346	40
413	20241031	121300	1566208414	1345	1345	1345	1345	2
414	20241031	121200	1566205724	1346	1348	1348	1346	2240
415	20241031	121100	1563190682	1349	1346	1349	1345	3001
416	20241031	121000	1559154332	1350	1347	1350	1347	3001
417	20241031	120900	1555110304	1348	1348	1348	1348	0
418	20241031	120800	1555110304	1348	1348	1348	1348	0
419	20241031	120700	1555110304	1348	1344	1348	1344	5413
420	20241031	120600	1547822978	1344	1344	1344	1344	0
421	20241031	120500	1547822978	1344	1345	1345	1344	983
422	20241031	120400	1546500926	1346	1342	1346	1342	3001
423	20241031	120300	1542473576	1346	1346	1346	1346	2410
424	20241031	120200	1539229716	1347	1347	1347	1347	1
425	20241031	120100	1539228369	1347	1346	1347	1343	1260
426	20241031	120000	1537534538	1346	1342	1346	1342	5
427	20241031	115900	1537527824	1345	1344	1345	1341	6363
428	20241031	115800	1528987783	1343	1343	1343	1343	1034
429	20241031	115700	1527599121	1346	1342	1346	1341	1035
430	20241031	115600	1526210176	1342	1344	1344	1342	3896
431	20241031	115500	1520980743	1343	1346	1346	1343	2119
432	20241031	115400	1518130953	1347	1348	1348	1347	927
433	20241031	115300	1516882282	1348	1348	1348	1348	30
434	20241031	115200	1516841842	1348	1347	1348	1347	20
435	20241031	115100	1516814892	1345	1351	1351	1345	10767
436	20241031	115000	1502325517	1352	1352	1352	1347	2484
437	20241031	114900	1498977095	1349	1350	1350	1347	2446
438	20241031	114800	1495678776	1353	1350	1353	1350	104
439	20241031	114700	1495538373	1350	1353	1353	1350	672
440	20241031	114600	1494630526	1352	1350	1352	1350	898
441	20241031	114500	1493417829	1351	1354	1354	1351	1241
442	20241031	114400	1491739103	1355	1359	1359	1355	3533
443	20241031	114300	1486951566	1355	1360	1360	1355	4462
444	20241031	114200	1480888187	1360	1355	1360	1355	5822
445	20241031	114100	1472981670	1356	1357	1357	1354	6497
446	20241031	114000	1464181163	1357	1354	1358	1354	16598
447	20241031	113900	1441672493	1354	1354	1354	1353	1734
448	20241031	113800	1439324661	1354	1350	1354	1350	4464
449	20241031	113700	1433281681	1352	1351	1352	1346	23134
450	20241031	113600	1402014517	1352	1350	1352	1347	3014
451	20241031	113500	1397942469	1351	1347	1351	1346	635
452	20241031	113400	1397084593	1351	1351	1351	1345	1972
453	20241031	113300	1394420427	1351	1351	1352	1345	3609
454	20241031	113200	1389548241	1344	1345	1352	1344	9058
455	20241031	113100	1377318891	1345	1346	1346	1343	1724
456	20241031	113000	1374999459	1350	1344	1350	1344	11988
457	20241031	112900	1358848848	1344	1343	1344	1343	806
458	20241031	112800	1357765784	1344	1341	1344	1341	3845
459	20241031	112700	1352608139	1341	1340	1344	1340	4736
460	20241031	112600	1346257028	1340	1341	1346	1340	9086
461	20241031	112500	1334053528	1341	1345	1347	1341	12211
462	20241031	112400	1317628494	1345	1342	1346	1342	14320
463	20241031	112300	1298378789	1342	1340	1342	1340	2907
464	20241031	112200	1294481408	1337	1340	1340	1337	1773
465	20241031	112100	1292107179	1340	1337	1345	1337	14630
466	20241031	112000	1272514513	1341	1341	1343	1341	3670
467	20241031	111900	1267586998	1336	1334	1342	1334	14394
468	20241031	111800	1248315227	1334	1332	1334	1332	2522
469	20241031	111700	1244952177	1332	1330	1332	1330	16
470	20241031	111600	1244930881	1330	1330	1330	1330	1392
471	20241031	111500	1243079521	1330	1331	1331	1330	1946
472	20241031	111400	1240491257	1331	1332	1332	1330	1420
473	20241031	111300	1238601655	1330	1332	1332	1330	2015
474	20241031	111200	1235919154	1332	1332	1333	1331	1160
475	20241031	111100	1234374533	1332	1332	1332	1332	0
476	20241031	111000	1234374533	1332	1331	1333	1331	7
477	20241031	110900	1234365213	1331	1329	1334	1328	17
478	20241031	110800	1234342579	1328	1330	1334	1328	5665
479	20241031	110700	1226798159	1330	1332	1332	1330	774
480	20241031	110600	1225768736	1332	1331	1332	1331	3834
481	20241031	110500	1220662810	1330	1327	1330	1327	8787
482	20241031	110400	1208984445	1327	1323	1327	1323	3349
483	20241031	110300	1204544754	1327	1322	1327	1322	6034
484	20241031	110200	1196547774	1323	1325	1325	1323	1774
485	20241031	110100	1194199947	1326	1326	1326	1326	21
486	20241031	110000	1194172101	1327	1327	1327	1327	852
487	20241031	105900	1193041497	1327	1321	1327	1320	8255
488	20241031	105800	1182100957	1322	1322	1322	1322	591
489	20241031	105700	1181319655	1322	1320	1322	1320	64
490	20241031	105600	1181235166	1322	1325	1325	1321	9891
491	20241031	105500	1168157883	1325	1326	1326	1325	1003
492	20241031	105400	1166827906	1327	1323	1327	1322	6519
493	20241031	105300	1158192676	1323	1323	1323	1323	2585
494	20241031	105200	1154772721	1323	1319	1323	1319	577
495	20241031	105100	1154009466	1320	1322	1323	1320	1056
496	20241031	105000	1152614426	1322	1320	1323	1319	1374
497	20241031	104900	1150798762	1320	1323	1325	1320	3683
498	20241031	104800	1145930939	1324	1323	1324	1323	1670
499	20241031	104700	1143721181	1323	1323	1324	1320	1761
500	20241031	104600	1141390880	1324	1320	1324	1318	2787
501	20241031	104500	1137705126	1320	1320	1328	1320	2032
502	20241031	104400	1135014029	1318	1309	1329	1309	13397
503	20241031	104300	1117343036	1309	1308	1313	1307	12398
504	20241031	104200	1101095830	1307	1307	1307	1307	962
505	20241031	104100	1099838496	1307	1302	1307	1297	7063
506	20241031	104000	1090630974	1297	1303	1303	1297	1746
507	20241031	103900	1088361129	1303	1302	1303	1302	1013
508	20241031	103800	1087041516	1302	1303	1303	1299	1359
509	20241031	103700	1085272043	1303	1303	1303	1303	432
510	20241031	103600	1084709147	1303	1303	1303	1303	1664
511	20241031	103500	1082540955	1305	1304	1305	1304	3568
512	20241031	103400	1077887838	1303	1303	1303	1300	1593
513	20241031	103300	1075812764	1303	1302	1303	1302	1553
514	20241031	103200	1073789309	1296	1300	1304	1296	2023
515	20241031	103100	1071160824	1302	1306	1306	1302	4085
516	20241031	103000	1065837898	1304	1304	1307	1302	1713
517	20241031	102900	1063601545	1296	1300	1305	1296	3174
518	20241031	102800	1059470788	1300	1297	1300	1297	3311
519	20241031	102700	1055169994	1296	1296	1296	1296	7127
520	20241031	102600	1045933402	1297	1295	1297	1295	10568
521	20241031	102500	1032239957	1295	1296	1296	1295	26
522	20241031	102400	1032206277	1296	1294	1297	1294	2304
523	20241031	102300	1029220146	1295	1293	1295	1293	1971
524	20241031	102200	1026667986	1293	1291	1293	1291	1624
525	20241031	102100	1024570561	1291	1290	1291	1290	787
526	20241031	102000	1023555314	1290	1286	1290	1286	951
527	20241031	101900	1022331787	1289	1286	1289	1286	468
528	20241031	101800	1021729900	1286	1282	1286	1278	15259
529	20241031	101700	1002151208	1284	1284	1284	1284	36
530	20241031	101600	1002104984	1278	1276	1284	1276	1075
531	20241031	101500	1000733266	1276	1281	1281	1276	5514
532	20241031	101400	993690953	1281	1277	1281	1277	618
533	20241031	101300	992900572	1277	1281	1281	1277	2840
534	20241031	101200	989270436	1281	1282	1282	1281	146
535	20241031	101100	989083306	1283	1284	1284	1283	102
536	20241031	101000	988952439	1284	1285	1285	1283	1422
537	20241031	100900	987127890	1289	1288	1289	1288	3208
538	20241031	100800	982995884	1288	1288	1288	1288	1
539	20241031	100700	982994596	1288	1284	1288	1284	1170
540	20241031	100600	981492287	1284	1284	1284	1283	725
541	20241031	100500	980561388	1284	1283	1284	1280	18
542	20241031	100400	980538317	1284	1283	1284	1278	1001
543	20241031	100300	979257320	1284	1284	1284	1284	103
544	20241031	100200	979125068	1284	1283	1284	1283	103
545	20241031	100100	978992844	1284	1280	1284	1280	917
546	20241031	100000	977818741	1279	1280	1280	1279	259
547	20241031	095900	977487479	1281	1284	1284	1279	2049
548	20241031	095800	974865491	1284	1284	1284	1282	88
549	20241031	095700	974752669	1283	1283	1283	1279	3224
550	20241031	095600	970624929	1284	1284	1284	1284	2
551	20241031	095500	970622361	1280	1280	1280	1279	318
552	20241031	095400	970215367	1277	1277	1277	1277	0
553	20241031	095300	970215367	1277	1278	1278	1276	5426
554	20241031	095200	963286013	1277	1279	1279	1277	2653
555	20241031	095100	959896563	1278	1279	1291	1278	1840
556	20241031	095000	957544491	1278	1278	1278	1278	4
557	20241031	094900	957539379	1280	1277	1307	1277	11837
558	20241031	094800	942259526	1274	1275	1277	1274	10494
559	20241031	094700	928879585	1275	1270	1275	1270	100
560	20241031	094600	928752322	1269	1267	1269	1264	65
561	20241031	094500	928669964	1267	1261	1267	1260	5438
562	20241031	094400	921806725	1260	1260	1262	1259	7222
563	20241031	094300	912704663	1261	1265	1266	1261	2551
564	20241031	094200	909484089	1266	1266	1266	1266	1100
565	20241031	094100	908091489	1266	1261	1266	1261	675
566	20241031	094000	907238793	1265	1266	1266	1261	17
567	20241031	093900	907217339	1261	1261	1262	1259	5548
568	20241031	093800	900226081	1262	1263	1264	1262	4987
569	20241031	093700	893928174	1262	1264	1264	1262	1372
570	20241031	093600	892194986	1267	1262	1267	1262	2150
571	20241031	093500	889476330	1262	1261	1263	1261	4266
572	20241031	093400	884095616	1261	1262	1264	1261	1173
573	20241031	093300	882615053	1265	1262	1265	1260	1780
574	20241031	093200	880368787	1262	1258	1262	1250	10957
575	20241031	093100	866626424	1264	1280	1280	1255	22341
576	20241031	093000	838228519	1280	1286	1286	1280	51296
577	20241031	092900	772471650	1292	1293	1293	1286	158
578	20241031	092800	772268063	1293	1289	1293	1285	2526
579	20241031	092700	769019447	1289	1289	1294	1289	258
580	20241031	092600	768686880	1289	1285	1289	1284	7568
581	20241031	092500	758952642	1284	1285	1289	1283	5691
582	20241031	092400	751639450	1285	1285	1285	1285	7308
583	20241031	092300	742248670	1285	1290	1290	1285	15956
584	20241031	092200	721725554	1295	1295	1295	1293	1003
585	20241031	092100	720426671	1296	1296	1296	1296	971
586	20241031	092000	719168255	1296	1288	1296	1288	252
587	20241031	091900	718842130	1295	1290	1295	1290	2023
588	20241031	091800	716231131	1285	1286	1287	1285	4748
589	20241031	091700	710129202	1293	1286	1293	1285	3991
590	20241031	091600	704992051	1285	1287	1287	1285	12373
591	20241031	091500	689074105	1287	1286	1290	1286	5907
592	20241031	091400	681457134	1286	1296	1296	1286	14196
593	20241031	091300	663108168	1297	1302	1302	1297	13651
594	20241031	091200	645380331	1302	1299	1302	1297	5817
595	20241031	091100	637826896	1298	1305	1305	1298	4359
596	20241031	091000	632162108	1306	1306	1308	1298	14895
597	20241031	090900	612781434	1306	1307	1307	1300	11208
598	20241031	090800	598193502	1308	1308	1309	1303	5404
599	20241031	090700	591125242	1308	1309	1309	1302	5058
600	20241031	090600	584509653	1309	1308	1312	1300	7324
601	20241031	090500	574934222	1300	1302	1308	1283	33588
602	20241031	090400	531420781	1302	1309	1315	1302	36309
603	20241031	090300	483984957	1315	1311	1316	1307	15949
604	20241031	090200	463059269	1311	1328	1328	1306	51876
605	20241031	090100	394832025	1322	1347	1347	1319	46593
606	20241031	090000	332798851	1347	1338	1415	1325	245704