KissMeData/033130/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191700	2643343494	1900	1900	1900	1900	97850
3	20241030	191600	2643343494	1900	1900	1900	1900	0
4	20241030	191500	2643343494	1900	1900	1900	1900	0
5	20241030	191400	2643343494	1900	1900	1900	1900	0
6	20241030	191300	2643343494	1900	1900	1900	1900	0
7	20241030	191200	2643343494	1900	1900	1900	1900	0
8	20241030	191100	2643343494	1900	1900	1900	1900	0
9	20241030	191000	2643343494	1900	1900	1900	1900	0
10	20241030	190900	2643343494	1900	1900	1900	1900	0
11	20241030	190800	2643343494	1900	1900	1900	1900	0
12	20241030	190700	2643343494	1900	1900	1900	1900	0
13	20241030	190600	2643343494	1900	1900	1900	1900	0
14	20241030	190500	2643343494	1900	1900	1900	1900	0
15	20241030	190400	2643343494	1900	1900	1900	1900	0
16	20241030	190300	2643343494	1900	1900	1900	1900	0
17	20241030	190200	2643343494	1900	1900	1900	1900	0
18	20241030	190100	2643343494	1900	1900	1900	1900	0
19	20241030	190000	2643343494	1900	1900	1900	1900	0
20	20241030	185900	2643343494	1900	1900	1900	1900	0
21	20241030	185800	2643343494	1900	1900	1900	1900	0
22	20241030	185700	2643343494	1900	1900	1900	1900	0
23	20241030	185600	2643343494	1900	1900	1900	1900	0
24	20241030	185500	2643343494	1900	1900	1900	1900	0
25	20241030	185400	2643343494	1900	1900	1900	1900	0
26	20241030	185300	2643343494	1900	1900	1900	1900	0
27	20241030	185200	2643343494	1900	1900	1900	1900	0
28	20241030	185100	2643343494	1900	1900	1900	1900	0
29	20241030	185000	2643343494	1900	1900	1900	1900	0
30	20241030	184900	2643343494	1900	1900	1900	1900	0
31	20241030	184800	2643343494	1900	1900	1900	1900	0
32	20241030	184700	2643343494	1900	1900	1900	1900	97850
33	20241030	184600	2643343494	1900	1900	1900	1900	0
34	20241030	184500	2643343494	1900	1900	1900	1900	0
35	20241030	184400	2643343494	1900	1900	1900	1900	0
36	20241030	184300	2643343494	1900	1900	1900	1900	0
37	20241030	184200	2643343494	1900	1900	1900	1900	0
38	20241030	184100	2643343494	1900	1900	1900	1900	0
39	20241030	184000	2643343494	1900	1900	1900	1900	0
40	20241030	183900	2643343494	1900	1900	1900	1900	0
41	20241030	183800	2643343494	1900	1900	1900	1900	0
42	20241030	183700	2643343494	1900	1900	1900	1900	0
43	20241030	183600	2643343494	1900	1900	1900	1900	0
44	20241030	183500	2643343494	1900	1900	1900	1900	0
45	20241030	183400	2643343494	1900	1900	1900	1900	0
46	20241030	183300	2643343494	1900	1900	1900	1900	0
47	20241030	183200	2643343494	1900	1900	1900	1900	0
48	20241030	183100	2643343494	1900	1900	1900	1900	0
49	20241030	183000	2643343494	1900	1900	1900	1900	0
50	20241030	182900	2643343494	1900	1900	1900	1900	0
51	20241030	182800	2643343494	1900	1900	1900	1900	0
52	20241030	182700	2643343494	1900	1900	1900	1900	0
53	20241030	182600	2643343494	1900	1900	1900	1900	0
54	20241030	182500	2643343494	1900	1900	1900	1900	0
55	20241030	182400	2643343494	1900	1900	1900	1900	0
56	20241030	182300	2643343494	1900	1900	1900	1900	0
57	20241030	182200	2643343494	1900	1900	1900	1900	0
58	20241030	182100	2643343494	1900	1900	1900	1900	0
59	20241030	182000	2643343494	1900	1900	1900	1900	0
60	20241030	181900	2643343494	1900	1900	1900	1900	0
61	20241030	181800	2643343494	1900	1900	1900	1900	0
62	20241030	181700	2643343494	1900	1900	1900	1900	97850
63	20241030	181600	2643343494	1900	1900	1900	1900	0
64	20241030	181500	2643343494	1900	1900	1900	1900	0
65	20241030	181400	2643343494	1900	1900	1900	1900	0
66	20241030	181300	2643343494	1900	1900	1900	1900	0
67	20241030	181200	2643343494	1900	1900	1900	1900	0
68	20241030	181100	2643343494	1900	1900	1900	1900	0
69	20241030	181000	2643343494	1900	1900	1900	1900	0
70	20241030	180900	2643343494	1900	1900	1900	1900	0
71	20241030	180800	2643343494	1900	1900	1900	1900	0
72	20241030	180700	2643343494	1900	1900	1900	1900	0
73	20241030	180600	2643343494	1900	1900	1900	1900	0
74	20241030	180500	2643343494	1900	1900	1900	1900	0
75	20241030	180400	2643343494	1900	1900	1900	1900	0
76	20241030	180300	2643343494	1900	1900	1900	1900	0
77	20241030	180200	2643343494	1900	1900	1900	1900	0
78	20241030	180100	2643343494	1900	1900	1900	1900	0
79	20241030	180000	2643343494	1900	1900	1900	1900	0
80	20241030	175900	2643343494	1900	1900	1900	1900	0
81	20241030	175800	2643343494	1900	1900	1900	1900	0
82	20241030	175700	2643343494	1900	1900	1900	1900	0
83	20241030	175600	2643343494	1900	1900	1900	1900	0
84	20241030	175500	2643343494	1900	1900	1900	1900	0
85	20241030	175400	2643343494	1900	1900	1900	1900	0
86	20241030	175300	2643343494	1900	1900	1900	1900	0
87	20241030	175200	2643343494	1900	1900	1900	1900	0
88	20241030	175100	2643343494	1900	1900	1900	1900	0
89	20241030	175000	2643343494	1900	1900	1900	1900	0
90	20241030	174900	2643343494	1900	1900	1900	1900	0
91	20241030	174800	2643343494	1900	1900	1900	1900	0
92	20241030	174700	2643343494	1900	1900	1900	1900	97850
93	20241030	174600	2643343494	1900	1900	1900	1900	0
94	20241030	174500	2643343494	1900	1900	1900	1900	0
95	20241030	174400	2643343494	1900	1900	1900	1900	0
96	20241030	174300	2643343494	1900	1900	1900	1900	0
97	20241030	174200	2643343494	1900	1900	1900	1900	0
98	20241030	174100	2643343494	1900	1900	1900	1900	0
99	20241030	174000	2643343494	1900	1900	1900	1900	0
100	20241030	173900	2643343494	1900	1900	1900	1900	0
101	20241030	173800	2643343494	1900	1900	1900	1900	0
102	20241030	173700	2643343494	1900	1900	1900	1900	0
103	20241030	173600	2643343494	1900	1900	1900	1900	0
104	20241030	173500	2643343494	1900	1900	1900	1900	0
105	20241030	173400	2643343494	1900	1900	1900	1900	0
106	20241030	173300	2643343494	1900	1900	1900	1900	0
107	20241030	173200	2643343494	1900	1900	1900	1900	0
108	20241030	173100	2643343494	1900	1900	1900	1900	0
109	20241030	173000	2643343494	1900	1900	1900	1900	0
110	20241030	172900	2643343494	1900	1900	1900	1900	0
111	20241030	172800	2643343494	1900	1900	1900	1900	0
112	20241030	172700	2643343494	1900	1900	1900	1900	0
113	20241030	172600	2643343494	1900	1900	1900	1900	0
114	20241030	172500	2643343494	1900	1900	1900	1900	0
115	20241030	172400	2643343494	1900	1900	1900	1900	0
116	20241030	172300	2643343494	1900	1900	1900	1900	0
117	20241030	172200	2643343494	1900	1900	1900	1900	0
118	20241030	172100	2643343494	1900	1900	1900	1900	0
119	20241030	172000	2643343494	1900	1900	1900	1900	0
120	20241030	171900	2643343494	1900	1900	1900	1900	0
121	20241030	171800	2643343494	1900	1900	1900	1900	0
122	20241030	171700	2643343494	1900	1900	1900	1900	97850
123	20241030	171600	2643343494	1900	1900	1900	1900	0
124	20241030	171500	2643343494	1900	1900	1900	1900	0
125	20241030	171400	2643343494	1900	1900	1900	1900	0
126	20241030	171300	2643343494	1900	1900	1900	1900	0
127	20241030	171200	2643343494	1900	1900	1900	1900	0
128	20241030	171100	2643343494	1900	1900	1900	1900	0
129	20241030	171000	2643343494	1900	1900	1900	1900	0
130	20241030	170900	2643343494	1900	1900	1900	1900	0
131	20241030	170800	2643343494	1900	1900	1900	1900	0
132	20241030	170700	2643343494	1900	1900	1900	1900	0
133	20241030	170600	2643343494	1900	1900	1900	1900	0
134	20241030	170500	2643343494	1900	1900	1900	1900	0
135	20241030	170400	2643343494	1900	1900	1900	1900	0
136	20241030	170300	2643343494	1900	1900	1900	1900	0
137	20241030	170200	2643343494	1900	1900	1900	1900	0
138	20241030	170100	2643343494	1900	1900	1900	1900	0
139	20241030	170000	2643343494	1900	1900	1900	1900	0
140	20241030	165900	2643343494	1900	1900	1900	1900	0
141	20241030	165800	2643343494	1900	1900	1900	1900	0
142	20241030	165700	2643343494	1900	1900	1900	1900	0
143	20241030	165600	2643343494	1900	1900	1900	1900	0
144	20241030	165500	2643343494	1900	1900	1900	1900	0
145	20241030	165400	2643343494	1900	1900	1900	1900	0
146	20241030	165300	2643343494	1900	1900	1900	1900	0
147	20241030	165200	2643343494	1900	1900	1900	1900	0
148	20241030	165100	2643343494	1900	1900	1900	1900	0
149	20241030	165000	2643343494	1900	1900	1900	1900	0
150	20241030	164900	2643343494	1900	1900	1900	1900	0
151	20241030	164800	2643343494	1900	1900	1900	1900	0
152	20241030	164700	2643343494	1900	1900	1900	1900	97850
153	20241030	164600	2643343494	1900	1900	1900	1900	0
154	20241030	164500	2643343494	1900	1900	1900	1900	0
155	20241030	164400	2643343494	1900	1900	1900	1900	0
156	20241030	164300	2643343494	1900	1900	1900	1900	0
157	20241030	164200	2643343494	1900	1900	1900	1900	0
158	20241030	164100	2643343494	1900	1900	1900	1900	0
159	20241030	164000	2643343494	1900	1900	1900	1900	0
160	20241030	163900	2643343494	1900	1900	1900	1900	0
161	20241030	163800	2643343494	1900	1900	1900	1900	0
162	20241030	163700	2643343494	1900	1900	1900	1900	0
163	20241030	163600	2643343494	1900	1900	1900	1900	0
164	20241030	163500	2643343494	1900	1900	1900	1900	0
165	20241030	163400	2643343494	1900	1900	1900	1900	0
166	20241030	163300	2643343494	1900	1900	1900	1900	0
167	20241030	163200	2643343494	1900	1900	1900	1900	0
168	20241030	163100	2643343494	1900	1900	1900	1900	0
169	20241030	163000	2643343494	1900	1900	1900	1900	0
170	20241030	162900	2643343494	1900	1900	1900	1900	0
171	20241030	162800	2643343494	1900	1900	1900	1900	0
172	20241030	162700	2643343494	1900	1900	1900	1900	0
173	20241030	162600	2643343494	1900	1900	1900	1900	0
174	20241030	162500	2643343494	1900	1900	1900	1900	0
175	20241030	162400	2643343494	1900	1900	1900	1900	0
176	20241030	162300	2643343494	1900	1900	1900	1900	0
177	20241030	162200	2643343494	1900	1900	1900	1900	0
178	20241030	162100	2643343494	1900	1900	1900	1900	0
179	20241030	162000	2643343494	1900	1900	1900	1900	0
180	20241030	161900	2643343494	1900	1900	1900	1900	0
181	20241030	161800	2643343494	1900	1900	1900	1900	0
182	20241030	161700	2643343494	1900	1900	1900	1900	97850
183	20241030	161600	2643343494	1900	1900	1900	1900	0
184	20241030	161500	2643343494	1900	1900	1900	1900	0
185	20241030	161400	2643343494	1900	1900	1900	1900	0
186	20241030	161300	2643343494	1900	1900	1900	1900	0
187	20241030	161200	2643343494	1900	1900	1900	1900	0
188	20241030	161100	2643343494	1900	1900	1900	1900	0
189	20241030	161000	2643343494	1900	1900	1900	1900	0
190	20241030	160900	2643343494	1900	1900	1900	1900	0
191	20241030	160800	2643343494	1900	1900	1900	1900	0
192	20241030	160700	2643343494	1900	1900	1900	1900	0
193	20241030	160600	2643343494	1900	1900	1900	1900	0
194	20241030	160500	2643343494	1900	1900	1900	1900	0
195	20241030	160400	2643343494	1900	1900	1900	1900	0
196	20241030	160300	2643343494	1900	1900	1900	1900	0
197	20241030	160200	2643343494	1900	1900	1900	1900	0
198	20241030	160100	2643343494	1900	1900	1900	1900	0
199	20241030	160000	2643343494	1900	1900	1900	1900	0
200	20241030	155900	2643343494	1900	1900	1900	1900	0
201	20241030	155800	2643343494	1900	1900	1900	1900	0
202	20241030	155700	2643343494	1900	1900	1900	1900	0
203	20241030	155600	2643343494	1900	1900	1900	1900	0
204	20241030	155500	2643343494	1900	1900	1900	1900	0
205	20241030	155400	2643343494	1900	1900	1900	1900	0
206	20241030	155300	2643343494	1900	1900	1900	1900	0
207	20241030	155200	2643343494	1900	1900	1900	1900	0
208	20241030	155100	2643343494	1900	1900	1900	1900	0
209	20241030	155000	2643343494	1900	1900	1900	1900	0
210	20241030	154900	2643343494	1900	1900	1900	1900	0
211	20241030	154800	2643343494	1900	1900	1900	1900	0
212	20241030	154700	2643343494	1900	1900	1900	1900	97850
213	20241030	154600	2643343494	1900	1900	1900	1900	0
214	20241030	154500	2643343494	1900	1900	1900	1900	0
215	20241030	154400	2643343494	1900	1900	1900	1900	0
216	20241030	154300	2643343494	1900	1900	1900	1900	0
217	20241030	154200	2643343494	1900	1900	1900	1900	0
218	20241030	154100	2643343494	1900	1900	1900	1900	0
219	20241030	154000	2643343494	1900	1900	1900	1900	0
220	20241030	153900	2643343494	1900	1900	1900	1900	0
221	20241030	153800	2643343494	1900	1900	1900	1900	0
222	20241030	153700	2643343494	1900	1900	1900	1900	0
223	20241030	153600	2643343494	1900	1900	1900	1900	0
224	20241030	153500	2643343494	1900	1900	1900	1900	0
225	20241030	153400	2643343494	1900	1900	1900	1900	0
226	20241030	153300	2643343494	1900	1900	1900	1900	0
227	20241030	153200	2643343494	1900	1900	1900	1900	0
228	20241030	153100	2643343494	1900	1900	1900	1900	0
229	20241030	153000	2643343494	1900	1900	1900	1900	97850
230	20241030	152900	2457428494	1904	1904	1904	1904	0
231	20241030	152800	2457428494	1904	1904	1904	1904	0
232	20241030	152700	2457428494	1904	1904	1904	1904	0
233	20241030	152600	2457428494	1904	1904	1904	1904	0
234	20241030	152500	2457428494	1904	1904	1904	1904	0
235	20241030	152400	2457428494	1904	1904	1904	1904	0
236	20241030	152300	2457428494	1904	1904	1904	1904	0
237	20241030	152200	2457428494	1904	1904	1904	1904	0
238	20241030	152100	2457428494	1904	1904	1904	1904	0
239	20241030	152000	2457428494	1904	1904	1904	1904	0
240	20241030	151900	2457428494	1904	1891	1905	1882	112760
241	20241030	151800	2243692625	1892	1859	1892	1858	36365
242	20241030	151700	2175298566	1860	1867	1867	1854	16922
243	20241030	151600	2143888231	1867	1864	1869	1838	30772
244	20241030	151500	2086908381	1872	1884	1897	1850	117501
245	20241030	151400	1865597712	1886	1860	1887	1860	40582
246	20241030	151300	1789592871	1860	1852	1860	1852	9780
247	20241030	151200	1771446524	1852	1842	1857	1838	11506
248	20241030	151100	1750166258	1842	1836	1842	1826	11926
249	20241030	151000	1728309495	1835	1860	1860	1830	29229
250	20241030	150900	1674634219	1861	1861	1892	1839	79710
251	20241030	150800	1524408487	1862	1842	1894	1842	95922
252	20241030	150700	1344487165	1842	1830	1842	1825	26416
253	20241030	150600	1295985652	1829	1832	1833	1829	3448
254	20241030	150500	1289674477	1832	1828	1832	1828	238
255	20241030	150400	1289239209	1833	1833	1833	1833	300
256	20241030	150300	1288689309	1833	1828	1833	1827	107
257	20241030	150200	1288493270	1834	1834	1834	1834	0
258	20241030	150100	1288493270	1834	1834	1834	1834	1
259	20241030	150000	1288491436	1826	1828	1828	1826	1000
260	20241030	145900	1286664997	1836	1834	1836	1834	1154
261	20241030	145800	1284547143	1835	1835	1835	1835	450
262	20241030	145700	1283721393	1836	1836	1836	1827	713
263	20241030	145600	1282417579	1831	1833	1836	1831	3129
264	20241030	145500	1276687900	1835	1835	1835	1835	0
265	20241030	145400	1276687900	1835	1835	1835	1835	0
266	20241030	145300	1276687900	1835	1835	1835	1835	80
267	20241030	145200	1276541100	1835	1835	1835	1835	0
268	20241030	145100	1276541100	1835	1839	1839	1835	623
269	20241030	145000	1275395655	1839	1839	1839	1835	42
270	20241030	144900	1275318541	1838	1838	1838	1838	119
271	20241030	144800	1275099819	1838	1836	1838	1836	1049
272	20241030	144700	1273171789	1835	1835	1835	1835	730
273	20241030	144600	1271832239	1835	1835	1835	1835	730
274	20241030	144500	1270492689	1836	1836	1838	1836	1322
275	20241030	144400	1268063429	1835	1835	1835	1835	0
276	20241030	144300	1268063429	1835	1834	1835	1834	573
277	20241030	144200	1267011984	1834	1827	1834	1827	6734
278	20241030	144100	1254668546	1827	1827	1827	1827	244
279	20241030	144000	1254222758	1827	1828	1828	1827	410
280	20241030	143900	1253473364	1827	1827	1827	1827	1
281	20241030	143800	1253471537	1828	1828	1828	1828	4382
282	20241030	143700	1245461241	1827	1827	1827	1827	500
283	20241030	143600	1244547741	1828	1829	1829	1828	1552
284	20241030	143500	1241710483	1829	1829	1829	1829	268
285	20241030	143400	1241220311	1828	1828	1828	1828	200
286	20241030	143300	1240854711	1833	1833	1833	1833	0
287	20241030	143200	1240854711	1833	1833	1833	1833	20
288	20241030	143100	1240818051	1833	1833	1833	1833	272
289	20241030	143000	1240319475	1835	1835	1835	1835	0
290	20241030	142900	1240319475	1835	1834	1835	1834	544
291	20241030	142800	1239321507	1835	1835	1835	1835	0
292	20241030	142700	1239321507	1835	1835	1835	1835	0
293	20241030	142600	1239321507	1835	1834	1835	1834	1854
294	20241030	142500	1235919557	1834	1835	1835	1834	324
295	20241030	142400	1235325077	1835	1835	1835	1835	583
296	20241030	142300	1234255272	1835	1835	1835	1835	0
297	20241030	142200	1234255272	1835	1835	1835	1835	0
298	20241030	142100	1234255272	1835	1835	1835	1835	0
299	20241030	142000	1234255272	1835	1827	1835	1827	242
300	20241030	141900	1233812949	1828	1835	1835	1828	901
301	20241030	141800	1232165914	1834	1831	1834	1828	101
302	20241030	141700	1231981048	1831	1831	1831	1831	3889
303	20241030	141600	1224860289	1831	1831	1831	1831	53
304	20241030	141500	1224763246	1836	1836	1836	1836	0
305	20241030	141400	1224763246	1836	1836	1836	1836	0
306	20241030	141300	1224763246	1836	1833	1836	1833	100
307	20241030	141200	1224579899	1832	1832	1832	1832	0
308	20241030	141100	1224579899	1832	1832	1832	1832	1
309	20241030	141000	1224578067	1828	1833	1833	1828	337
310	20241030	140900	1223960511	1833	1836	1836	1833	108
311	20241030	140800	1223762538	1836	1833	1836	1833	682
312	20241030	140700	1222512426	1833	1833	1833	1833	927
313	20241030	140600	1220813235	1833	1833	1833	1833	0
314	20241030	140500	1220813235	1833	1830	1833	1827	3216
315	20241030	140400	1214934013	1830	1830	1830	1830	20
316	20241030	140300	1214897413	1830	1830	1833	1830	820
317	20241030	140200	1213396753	1833	1833	1833	1833	120
318	20241030	140100	1213176793	1833	1835	1835	1833	200
319	20241030	140000	1212810103	1836	1837	1837	1836	35
320	20241030	135900	1212745818	1838	1837	1838	1837	21
321	20241030	135800	1212707240	1837	1837	1837	1837	0
322	20241030	135700	1212707240	1837	1838	1838	1837	2
323	20241030	135600	1212703565	1837	1837	1837	1837	0
324	20241030	135500	1212703565	1837	1837	1837	1837	0
325	20241030	135400	1212703565	1837	1837	1837	1837	0
326	20241030	135300	1212703565	1837	1837	1837	1837	332
327	20241030	135200	1212093681	1838	1838	1838	1838	0
328	20241030	135100	1212093681	1838	1838	1838	1838	0
329	20241030	135000	1212093681	1838	1838	1838	1838	0
330	20241030	134900	1212093681	1838	1838	1838	1838	0
331	20241030	134800	1212093681	1838	1834	1838	1833	161
332	20241030	134700	1211798562	1840	1840	1840	1840	0
333	20241030	134600	1211798562	1840	1840	1840	1840	1
334	20241030	134500	1211796722	1833	1836	1836	1833	2933
335	20241030	134400	1206417402	1836	1840	1840	1836	941
336	20241030	134300	1204689059	1840	1840	1840	1839	2447
337	20241030	134200	1200187161	1840	1837	1841	1837	7004
338	20241030	134100	1187301159	1836	1836	1836	1836	176
339	20241030	134000	1186978023	1835	1834	1835	1833	1384
340	20241030	133900	1184439506	1833	1832	1833	1832	724
341	20241030	133800	1183112991	1828	1828	1828	1828	300
342	20241030	133700	1182564591	1831	1831	1831	1831	0
343	20241030	133600	1182564591	1831	1828	1831	1828	57
344	20241030	133500	1182460392	1832	1832	1832	1832	0
345	20241030	133400	1182460392	1832	1832	1832	1832	3
346	20241030	133300	1182454896	1832	1832	1832	1832	0
347	20241030	133200	1182454896	1832	1828	1832	1828	246
348	20241030	133100	1182005201	1833	1833	1833	1833	53
349	20241030	133000	1181908052	1834	1834	1834	1834	0
350	20241030	132900	1181908052	1834	1834	1834	1834	70
351	20241030	132800	1181779672	1834	1834	1834	1834	1719
352	20241030	132700	1178627026	1830	1833	1834	1830	3103
353	20241030	132600	1172936417	1833	1833	1833	1833	0
354	20241030	132500	1172936417	1833	1833	1833	1833	0
355	20241030	132400	1172936417	1833	1833	1833	1833	0
356	20241030	132300	1172936417	1833	1833	1833	1833	0
357	20241030	132200	1172936417	1833	1831	1833	1831	872
358	20241030	132100	1171339185	1830	1830	1830	1830	316
359	20241030	132000	1170760905	1829	1825	1829	1825	1784
360	20241030	131900	1167500621	1825	1825	1825	1825	616
361	20241030	131800	1166376421	1826	1826	1826	1826	1
362	20241030	131700	1166374595	1825	1826	1826	1825	300
363	20241030	131600	1165827094	1829	1829	1829	1829	81
364	20241030	131500	1165678945	1829	1829	1829	1829	50
365	20241030	131400	1165587495	1832	1832	1832	1832	0
366	20241030	131300	1165587495	1832	1832	1832	1832	2
367	20241030	131200	1165583831	1825	1827	1827	1825	6219
368	20241030	131100	1154229573	1828	1828	1832	1827	411
369	20241030	131000	1153478292	1834	1834	1834	1834	0
370	20241030	130900	1153478292	1834	1834	1834	1834	0
371	20241030	130800	1153478292	1834	1834	1834	1834	1
372	20241030	130700	1153476458	1826	1827	1835	1826	188
373	20241030	130600	1153133160	1835	1835	1835	1835	0
374	20241030	130500	1153133160	1835	1835	1835	1835	0
375	20241030	130400	1153133160	1835	1835	1835	1835	40
376	20241030	130300	1153059760	1834	1826	1834	1825	789
377	20241030	130200	1151619776	1835	1835	1836	1835	2594
378	20241030	130100	1146859635	1835	1835	1835	1835	16
379	20241030	130000	1146830275	1835	1835	1835	1835	4185
380	20241030	125900	1139150800	1836	1836	1836	1836	0
381	20241030	125800	1139150800	1836	1835	1836	1835	1851
382	20241030	125700	1135753759	1835	1835	1835	1835	2773
383	20241030	125600	1130665304	1835	1835	1835	1835	6578
384	20241030	125500	1118594674	1836	1835	1836	1835	1281
385	20241030	125400	1116243197	1835	1835	1835	1835	5000
386	20241030	125300	1107068197	1835	1836	1836	1835	82
387	20241030	125200	1106917723	1836	1836	1836	1836	50
388	20241030	125100	1106825923	1835	1835	1835	1835	0
389	20241030	125000	1106825923	1835	1835	1836	1835	23041
390	20241030	124900	1064545687	1835	1836	1836	1835	9277
391	20241030	124800	1047522391	1835	1834	1835	1834	607
392	20241030	124700	1046408830	1835	1835	1835	1835	0
393	20241030	124600	1046408830	1835	1835	1835	1835	1
394	20241030	124500	1046406995	1826	1835	1835	1826	11266
395	20241030	124400	1025802095	1836	1836	1836	1836	50
396	20241030	124300	1025710295	1836	1831	1836	1831	35
397	20241030	124200	1025646040	1836	1832	1836	1831	2214
398	20241030	124100	1021590763	1837	1837	1837	1837	0
399	20241030	124000	1021590763	1837	1837	1837	1837	0
400	20241030	123900	1021590763	1837	1837	1837	1837	25
401	20241030	123800	1021544838	1837	1837	1837	1837	300
402	20241030	123700	1020993738	1837	1835	1837	1835	900
403	20241030	123600	1019341788	1835	1835	1835	1835	0
404	20241030	123500	1019341788	1835	1835	1835	1835	2
405	20241030	123400	1019338118	1835	1835	1835	1835	1
406	20241030	123300	1019336283	1835	1835	1835	1835	0
407	20241030	123200	1019336283	1835	1835	1836	1835	1216
408	20241030	123100	1017104922	1835	1830	1835	1830	379
409	20241030	123000	1016409562	1835	1835	1835	1835	84
410	20241030	122900	1016255422	1831	1831	1831	1831	12216
411	20241030	122800	993887926	1831	1831	1831	1831	100
412	20241030	122700	993704826	1831	1829	1831	1829	143
413	20241030	122600	993443143	1831	1831	1831	1831	322
414	20241030	122500	992853561	1828	1828	1828	1828	0
415	20241030	122400	992853561	1828	1828	1828	1828	101
416	20241030	122300	992668933	1831	1831	1831	1831	1
417	20241030	122200	992667102	1828	1830	1830	1828	183
418	20241030	122100	992332234	1830	1831	1831	1830	212
419	20241030	122000	991944063	1830	1830	1830	1830	132
420	20241030	121900	991702503	1831	1831	1831	1831	0
421	20241030	121800	991702503	1831	1831	1831	1831	0
422	20241030	121700	991702503	1831	1831	1831	1831	5464
423	20241030	121600	981697919	1830	1830	1830	1830	1130
424	20241030	121500	979630019	1830	1830	1830	1830	0
425	20241030	121400	979630019	1830	1826	1830	1826	1360
426	20241030	121300	977145239	1826	1829	1830	1826	3369
427	20241030	121200	970991280	1828	1828	1828	1828	0
428	20241030	121100	970991280	1828	1828	1830	1828	194
429	20241030	121000	970636646	1828	1828	1828	1828	0
430	20241030	120900	970636646	1828	1828	1828	1828	16
431	20241030	120800	970607398	1826	1826	1826	1826	0
432	20241030	120700	970607398	1826	1828	1828	1826	456
433	20241030	120600	969774292	1829	1829	1829	1829	1
434	20241030	120500	969772463	1826	1827	1827	1826	3673
435	20241030	120400	963062147	1830	1830	1830	1830	681
436	20241030	120300	961815917	1830	1830	1830	1830	67
437	20241030	120200	961693307	1830	1830	1830	1830	0
438	20241030	120100	961693307	1830	1824	1830	1824	2
439	20241030	120000	961689653	1830	1830	1830	1830	564
440	20241030	115900	960657533	1831	1824	1831	1824	6293
441	20241030	115800	949135106	1831	1831	1831	1831	2263
442	20241030	115700	944991553	1831	1831	1831	1830	11870
443	20241030	115600	923258083	1831	1831	1831	1831	0
444	20241030	115500	923258083	1831	1830	1831	1830	4335
445	20241030	115400	915321855	1830	1825	1830	1825	454
446	20241030	115300	914493290	1827	1825	1827	1825	694
447	20241030	115200	913226532	1824	1825	1826	1824	1228
448	20241030	115100	910986655	1826	1826	1826	1826	0
449	20241030	115000	910986655	1826	1826	1826	1826	0
450	20241030	114900	910986655	1826	1826	1826	1826	0
451	20241030	114800	910986655	1826	1825	1826	1824	4
452	20241030	114700	910979356	1828	1828	1828	1828	1
453	20241030	114600	910977528	1824	1824	1824	1824	1
454	20241030	114500	910975704	1829	1829	1829	1829	0
455	20241030	114400	910975704	1829	1824	1829	1824	2
456	20241030	114300	910972051	1824	1829	1829	1824	1000
457	20241030	114200	909144028	1829	1830	1830	1829	190
458	20241030	114100	908796507	1831	1831	1831	1831	1
459	20241030	114000	908794676	1836	1836	1836	1836	0
460	20241030	113900	908794676	1836	1836	1836	1836	0
461	20241030	113800	908794676	1836	1836	1836	1836	75
462	20241030	113700	908656976	1836	1834	1836	1829	5501
463	20241030	113600	898580669	1835	1834	1835	1834	1791
464	20241030	113500	895295454	1834	1829	1834	1829	451
465	20241030	113400	894470570	1828	1828	1828	1828	0
466	20241030	113300	894470570	1828	1828	1828	1828	750
467	20241030	113200	893099570	1834	1834	1834	1834	0
468	20241030	113100	893099570	1834	1828	1834	1828	102
469	20241030	113000	892912508	1834	1834	1834	1834	5
470	20241030	112900	892903338	1834	1830	1834	1830	274
471	20241030	112800	892401914	1830	1830	1830	1830	1
472	20241030	112700	892400084	1828	1828	1828	1828	0
473	20241030	112600	892400084	1828	1828	1828	1828	122
474	20241030	112500	892177068	1828	1828	1828	1828	0
475	20241030	112400	892177068	1828	1824	1828	1824	13
476	20241030	112300	892153352	1828	1828	1828	1828	15
477	20241030	112200	892125932	1828	1828	1828	1828	410
478	20241030	112100	891376452	1828	1824	1828	1823	925
479	20241030	112000	889689556	1828	1828	1828	1828	54
480	20241030	111900	889590844	1825	1825	1825	1825	280
481	20241030	111800	889079844	1827	1827	1827	1827	812
482	20241030	111700	887596320	1823	1826	1826	1823	176
483	20241030	111600	887275450	1827	1826	1827	1826	3
484	20241030	111500	887269970	1827	1827	1827	1827	0
485	20241030	111400	887269970	1827	1827	1827	1827	1
486	20241030	111300	887268143	1827	1826	1827	1826	2
487	20241030	111200	887264490	1826	1830	1830	1826	552
488	20241030	111100	886255687	1830	1827	1830	1827	3
489	20241030	111000	886250203	1827	1827	1827	1827	49
490	20241030	110900	886160680	1827	1829	1829	1827	561
491	20241030	110800	885135207	1830	1829	1830	1827	5242
492	20241030	110700	875554794	1840	1840	1840	1840	163
493	20241030	110600	875254874	1830	1831	1839	1829	267
494	20241030	110500	874766273	1831	1831	1831	1831	0
495	20241030	110400	874766273	1831	1841	1841	1831	2308
496	20241030	110300	870528596	1841	1841	1841	1841	1
497	20241030	110200	870526755	1841	1841	1841	1840	4122
498	20241030	110100	862938253	1841	1838	1842	1838	1058
499	20241030	110000	860991068	1839	1839	1842	1839	1095
500	20241030	105900	858975862	1839	1832	1839	1832	3722
501	20241030	105800	852153068	1832	1827	1832	1827	1005
502	20241030	105700	850315717	1827	1827	1827	1827	0
503	20241030	105600	850315717	1827	1827	1827	1827	27
504	20241030	105500	850266388	1822	1822	1822	1822	49
505	20241030	105400	850177110	1822	1824	1824	1822	714
506	20241030	105300	848874892	1824	1824	1824	1824	19
507	20241030	105200	848840236	1822	1822	1822	1822	691
508	20241030	105100	847581234	1818	1828	1828	1818	3210
509	20241030	105000	841730318	1827	1827	1827	1827	0
510	20241030	104900	841730318	1827	1827	1827	1827	36
511	20241030	104800	841664546	1827	1827	1827	1827	2500
512	20241030	104700	837097046	1827	1821	1827	1820	1703
513	20241030	104600	833992797	1826	1826	1826	1826	0
514	20241030	104500	833992797	1826	1826	1826	1826	1
515	20241030	104400	833990971	1820	1826	1826	1820	1515
516	20241030	104300	831231205	1826	1819	1826	1819	1381
517	20241030	104200	828718203	1817	1819	1819	1817	911
518	20241030	104100	827062714	1820	1820	1820	1817	4873
519	20241030	104000	818204784	1820	1827	1827	1820	335
520	20241030	103900	817594888	1827	1827	1827	1827	220
521	20241030	103800	817192948	1827	1827	1827	1827	61
522	20241030	103700	817081501	1818	1818	1818	1818	9
523	20241030	103600	817065139	1827	1827	1827	1827	3
524	20241030	103500	817059658	1817	1817	1817	1817	6
525	20241030	103400	817048756	1816	1826	1826	1816	166
526	20241030	103300	816747060	1827	1823	1828	1822	337
527	20241030	103200	816131428	1824	1822	1824	1822	22
528	20241030	103100	816091327	1811	1815	1815	1809	6273
529	20241030	103000	804731924	1812	1836	1836	1812	9762
530	20241030	102900	786977244	1835	1835	1835	1835	1
531	20241030	102800	786975409	1826	1826	1826	1826	20
532	20241030	102700	786938889	1825	1825	1825	1825	1771
533	20241030	102600	783706814	1825	1836	1836	1825	1819
534	20241030	102500	780386775	1824	1834	1837	1824	7671
535	20241030	102400	766365217	1834	1843	1843	1834	2332
536	20241030	102300	762082786	1843	1847	1847	1843	687
537	20241030	102200	760815057	1847	1843	1847	1843	1368
538	20241030	102100	758292116	1843	1844	1844	1843	565
539	20241030	102000	757250321	1838	1843	1844	1838	1606
540	20241030	101900	754293575	1844	1839	1844	1838	677
541	20241030	101800	753045786	1838	1843	1844	1837	1977
542	20241030	101700	749410943	1838	1843	1843	1838	244
543	20241030	101600	748961321	1843	1837	1843	1837	1568
544	20241030	101500	746073127	1840	1837	1840	1837	29
545	20241030	101400	746019838	1840	1836	1840	1836	721
546	20241030	101300	744695367	1836	1841	1842	1836	2954
547	20241030	101200	739261286	1840	1833	1840	1833	2164
548	20241030	101100	735280902	1832	1824	1832	1824	2867
549	20241030	101000	730038615	1817	1818	1826	1817	5196
550	20241030	100900	720594049	1817	1829	1839	1817	8380
551	20241030	100800	705315871	1830	1828	1841	1828	9371
552	20241030	100700	688156841	1828	1834	1841	1828	5458
553	20241030	100600	678158213	1834	1847	1848	1833	4944
554	20241030	100500	669080180	1838	1859	1860	1838	13305
555	20241030	100400	644444829	1859	1835	1866	1833	21290
556	20241030	100300	605072978	1836	1860	1865	1836	37179
557	20241030	100200	536336412	1865	1803	1888	1803	95874
558	20241030	100100	357455084	1800	1798	1800	1798	9003
559	20241030	100000	341249690	1803	1803	1803	1803	0
560	20241030	095900	341249690	1803	1800	1803	1797	6978
561	20241030	095800	328691336	1803	1803	1803	1803	0
562	20241030	095700	328691336	1803	1803	1803	1803	0
563	20241030	095600	328691336	1803	1802	1803	1802	732
564	20241030	095500	327372083	1795	1795	1795	1795	0
565	20241030	095400	327372083	1795	1795	1795	1795	120
566	20241030	095300	327156683	1793	1795	1795	1792	4010
567	20241030	095200	319963701	1794	1797	1797	1794	2954
568	20241030	095100	314660729	1797	1797	1797	1797	111
569	20241030	095000	314461262	1798	1799	1799	1798	1000
570	20241030	094900	312662852	1809	1809	1809	1809	0
571	20241030	094800	312662852	1809	1797	1809	1797	2893
572	20241030	094700	307464119	1810	1810	1810	1810	0
573	20241030	094600	307464119	1810	1805	1810	1794	920
574	20241030	094500	305812018	1806	1812	1812	1806	5
575	20241030	094400	305802982	1811	1792	1811	1792	2039
576	20241030	094300	302124738	1792	1794	1794	1790	13543
577	20241030	094200	277866665	1792	1818	1820	1792	19492
578	20241030	094100	242772699	1819	1815	1819	1815	1060
579	20241030	094000	240846511	1819	1813	1819	1813	1158
580	20241030	093900	238744680	1813	1812	1813	1812	503
581	20241030	093800	237832896	1812	1813	1813	1811	2701
582	20241030	093700	232939583	1799	1805	1805	1799	5001
583	20241030	093600	223925117	1814	1813	1814	1813	911
584	20241030	093500	222273063	1804	1805	1805	1804	981
585	20241030	093400	220502511	1805	1804	1805	1804	2
586	20241030	093300	220498902	1804	1805	1805	1804	1583
587	20241030	093200	217642607	1815	1814	1815	1814	500
588	20241030	093100	216735110	1803	1803	1803	1801	184
589	20241030	093000	216403428	1804	1815	1815	1804	1088
590	20241030	092900	214439776	1815	1815	1815	1815	38
591	20241030	092800	214370806	1804	1805	1820	1804	1530
592	20241030	092700	211604427	1804	1798	1805	1797	3208
593	20241030	092600	205835279	1797	1799	1799	1797	1085
594	20241030	092500	203884452	1799	1805	1805	1799	4545
595	20241030	092400	195694715	1811	1811	1811	1811	1
596	20241030	092300	195692904	1812	1812	1812	1799	16866
597	20241030	092200	165286228	1814	1817	1817	1814	2081
598	20241030	092100	161510162	1818	1820	1820	1818	71
599	20241030	092000	161381002	1815	1814	1820	1814	1134
600	20241030	091900	159323043	1814	1811	1814	1811	797
601	20241030	091800	157879670	1811	1809	1814	1809	120
602	20241030	091700	157662288	1814	1814	1815	1814	523
603	20241030	091600	156713073	1815	1815	1820	1815	1138
604	20241030	091500	154642444	1808	1810	1815	1808	1546
605	20241030	091400	151845996	1821	1808	1821	1808	3854
606	20241030	091300	144877951	1808	1825	1825	1808	4609
607	20241030	091200	136506953	1826	1827	1827	1825	2303
608	20241030	091100	132301001	1827	1829	1832	1826	2414
609	20241030	091000	127890358	1829	1834	1834	1828	5594
610	20241030	090900	117649933	1833	1835	1835	1831	5412
611	20241030	090800	107733927	1839	1840	1844	1834	8144
612	20241030	090700	92782742	1840	1820	1845	1820	8556
613	20241030	090600	77106633	1820	1817	1820	1817	1658
614	20241030	090500	74093456	1818	1807	1819	1807	631
615	20241030	090400	72950343	1805	1803	1819	1803	1588
616	20241030	090300	70080731	1804	1807	1807	1804	4451
617	20241030	090200	62044956	1807	1807	1810	1807	7438
618	20241030	090100	48600605	1809	1813	1819	1806	3951
619	20241030	090000	41442204	1800	1822	1823	1800	22502