KissMeData/048550/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193100	276665650	1700	1700	1700	1700	4664
3	20241029	193000	276665650	1700	1700	1700	1700	0
4	20241029	192900	276665650	1700	1700	1700	1700	0
5	20241029	192800	276665650	1700	1700	1700	1700	0
6	20241029	192700	276665650	1700	1700	1700	1700	0
7	20241029	192600	276665650	1700	1700	1700	1700	0
8	20241029	192500	276665650	1700	1700	1700	1700	0
9	20241029	192400	276665650	1700	1700	1700	1700	0
10	20241029	192300	276665650	1700	1700	1700	1700	0
11	20241029	192200	276665650	1700	1700	1700	1700	0
12	20241029	192100	276665650	1700	1700	1700	1700	0
13	20241029	192000	276665650	1700	1700	1700	1700	0
14	20241029	191900	276665650	1700	1700	1700	1700	0
15	20241029	191800	276665650	1700	1700	1700	1700	0
16	20241029	191700	276665650	1700	1700	1700	1700	0
17	20241029	191600	276665650	1700	1700	1700	1700	0
18	20241029	191500	276665650	1700	1700	1700	1700	0
19	20241029	191400	276665650	1700	1700	1700	1700	0
20	20241029	191300	276665650	1700	1700	1700	1700	0
21	20241029	191200	276665650	1700	1700	1700	1700	0
22	20241029	191100	276665650	1700	1700	1700	1700	0
23	20241029	191000	276665650	1700	1700	1700	1700	0
24	20241029	190900	276665650	1700	1700	1700	1700	0
25	20241029	190800	276665650	1700	1700	1700	1700	0
26	20241029	190700	276665650	1700	1700	1700	1700	0
27	20241029	190600	276665650	1700	1700	1700	1700	0
28	20241029	190500	276665650	1700	1700	1700	1700	0
29	20241029	190400	276665650	1700	1700	1700	1700	0
30	20241029	190300	276665650	1700	1700	1700	1700	0
31	20241029	190200	276665650	1700	1700	1700	1700	0
32	20241029	190100	276665650	1700	1700	1700	1700	4664
33	20241029	190000	276665650	1700	1700	1700	1700	0
34	20241029	185900	276665650	1700	1700	1700	1700	0
35	20241029	185800	276665650	1700	1700	1700	1700	0
36	20241029	185700	276665650	1700	1700	1700	1700	0
37	20241029	185600	276665650	1700	1700	1700	1700	0
38	20241029	185500	276665650	1700	1700	1700	1700	0
39	20241029	185400	276665650	1700	1700	1700	1700	0
40	20241029	185300	276665650	1700	1700	1700	1700	0
41	20241029	185200	276665650	1700	1700	1700	1700	0
42	20241029	185100	276665650	1700	1700	1700	1700	0
43	20241029	185000	276665650	1700	1700	1700	1700	0
44	20241029	184900	276665650	1700	1700	1700	1700	0
45	20241029	184800	276665650	1700	1700	1700	1700	0
46	20241029	184700	276665650	1700	1700	1700	1700	0
47	20241029	184600	276665650	1700	1700	1700	1700	0
48	20241029	184500	276665650	1700	1700	1700	1700	0
49	20241029	184400	276665650	1700	1700	1700	1700	0
50	20241029	184300	276665650	1700	1700	1700	1700	0
51	20241029	184200	276665650	1700	1700	1700	1700	0
52	20241029	184100	276665650	1700	1700	1700	1700	0
53	20241029	184000	276665650	1700	1700	1700	1700	0
54	20241029	183900	276665650	1700	1700	1700	1700	0
55	20241029	183800	276665650	1700	1700	1700	1700	0
56	20241029	183700	276665650	1700	1700	1700	1700	0
57	20241029	183600	276665650	1700	1700	1700	1700	0
58	20241029	183500	276665650	1700	1700	1700	1700	0
59	20241029	183400	276665650	1700	1700	1700	1700	0
60	20241029	183300	276665650	1700	1700	1700	1700	0
61	20241029	183200	276665650	1700	1700	1700	1700	0
62	20241029	183100	276665650	1700	1700	1700	1700	4664
63	20241029	183000	276665650	1700	1700	1700	1700	0
64	20241029	182900	276665650	1700	1700	1700	1700	0
65	20241029	182800	276665650	1700	1700	1700	1700	0
66	20241029	182700	276665650	1700	1700	1700	1700	0
67	20241029	182600	276665650	1700	1700	1700	1700	0
68	20241029	182500	276665650	1700	1700	1700	1700	0
69	20241029	182400	276665650	1700	1700	1700	1700	0
70	20241029	182300	276665650	1700	1700	1700	1700	0
71	20241029	182200	276665650	1700	1700	1700	1700	0
72	20241029	182100	276665650	1700	1700	1700	1700	0
73	20241029	182000	276665650	1700	1700	1700	1700	0
74	20241029	181900	276665650	1700	1700	1700	1700	0
75	20241029	181800	276665650	1700	1700	1700	1700	0
76	20241029	181700	276665650	1700	1700	1700	1700	0
77	20241029	181600	276665650	1700	1700	1700	1700	0
78	20241029	181500	276665650	1700	1700	1700	1700	0
79	20241029	181400	276665650	1700	1700	1700	1700	0
80	20241029	181300	276665650	1700	1700	1700	1700	0
81	20241029	181200	276665650	1700	1700	1700	1700	0
82	20241029	181100	276665650	1700	1700	1700	1700	0
83	20241029	181000	276665650	1700	1700	1700	1700	0
84	20241029	180900	276665650	1700	1700	1700	1700	0
85	20241029	180800	276665650	1700	1700	1700	1700	0
86	20241029	180700	276665650	1700	1700	1700	1700	0
87	20241029	180600	276665650	1700	1700	1700	1700	0
88	20241029	180500	276665650	1700	1700	1700	1700	0
89	20241029	180400	276665650	1700	1700	1700	1700	0
90	20241029	180300	276665650	1700	1700	1700	1700	0
91	20241029	180200	276665650	1700	1700	1700	1700	0
92	20241029	180100	276665650	1700	1700	1700	1700	4664
93	20241029	180000	276665650	1700	1700	1700	1700	0
94	20241029	175900	276665650	1700	1700	1700	1700	0
95	20241029	175800	276665650	1700	1700	1700	1700	0
96	20241029	175700	276665650	1700	1700	1700	1700	0
97	20241029	175600	276665650	1700	1700	1700	1700	0
98	20241029	175500	276665650	1700	1700	1700	1700	0
99	20241029	175400	276665650	1700	1700	1700	1700	0
100	20241029	175300	276665650	1700	1700	1700	1700	0
101	20241029	175200	276665650	1700	1700	1700	1700	0
102	20241029	175100	276665650	1700	1700	1700	1700	0
103	20241029	175000	276665650	1700	1700	1700	1700	0
104	20241029	174900	276665650	1700	1700	1700	1700	0
105	20241029	174800	276665650	1700	1700	1700	1700	0
106	20241029	174700	276665650	1700	1700	1700	1700	0
107	20241029	174600	276665650	1700	1700	1700	1700	0
108	20241029	174500	276665650	1700	1700	1700	1700	0
109	20241029	174400	276665650	1700	1700	1700	1700	0
110	20241029	174300	276665650	1700	1700	1700	1700	0
111	20241029	174200	276665650	1700	1700	1700	1700	0
112	20241029	174100	276665650	1700	1700	1700	1700	0
113	20241029	174000	276665650	1700	1700	1700	1700	0
114	20241029	173900	276665650	1700	1700	1700	1700	0
115	20241029	173800	276665650	1700	1700	1700	1700	0
116	20241029	173700	276665650	1700	1700	1700	1700	0
117	20241029	173600	276665650	1700	1700	1700	1700	0
118	20241029	173500	276665650	1700	1700	1700	1700	0
119	20241029	173400	276665650	1700	1700	1700	1700	0
120	20241029	173300	276665650	1700	1700	1700	1700	0
121	20241029	173200	276665650	1700	1700	1700	1700	0
122	20241029	173100	276665650	1700	1700	1700	1700	4664
123	20241029	173000	276665650	1700	1700	1700	1700	0
124	20241029	172900	276665650	1700	1700	1700	1700	0
125	20241029	172800	276665650	1700	1700	1700	1700	0
126	20241029	172700	276665650	1700	1700	1700	1700	0
127	20241029	172600	276665650	1700	1700	1700	1700	0
128	20241029	172500	276665650	1700	1700	1700	1700	0
129	20241029	172400	276665650	1700	1700	1700	1700	0
130	20241029	172300	276665650	1700	1700	1700	1700	0
131	20241029	172200	276665650	1700	1700	1700	1700	0
132	20241029	172100	276665650	1700	1700	1700	1700	0
133	20241029	172000	276665650	1700	1700	1700	1700	0
134	20241029	171900	276665650	1700	1700	1700	1700	0
135	20241029	171800	276665650	1700	1700	1700	1700	0
136	20241029	171700	276665650	1700	1700	1700	1700	0
137	20241029	171600	276665650	1700	1700	1700	1700	0
138	20241029	171500	276665650	1700	1700	1700	1700	0
139	20241029	171400	276665650	1700	1700	1700	1700	0
140	20241029	171300	276665650	1700	1700	1700	1700	0
141	20241029	171200	276665650	1700	1700	1700	1700	0
142	20241029	171100	276665650	1700	1700	1700	1700	0
143	20241029	171000	276665650	1700	1700	1700	1700	0
144	20241029	170900	276665650	1700	1700	1700	1700	0
145	20241029	170800	276665650	1700	1700	1700	1700	0
146	20241029	170700	276665650	1700	1700	1700	1700	0
147	20241029	170600	276665650	1700	1700	1700	1700	0
148	20241029	170500	276665650	1700	1700	1700	1700	0
149	20241029	170400	276665650	1700	1700	1700	1700	0
150	20241029	170300	276665650	1700	1700	1700	1700	0
151	20241029	170200	276665650	1700	1700	1700	1700	0
152	20241029	170100	276665650	1700	1700	1700	1700	4664
153	20241029	170000	276665650	1700	1700	1700	1700	0
154	20241029	165900	276665650	1700	1700	1700	1700	0
155	20241029	165800	276665650	1700	1700	1700	1700	0
156	20241029	165700	276665650	1700	1700	1700	1700	0
157	20241029	165600	276665650	1700	1700	1700	1700	0
158	20241029	165500	276665650	1700	1700	1700	1700	0
159	20241029	165400	276665650	1700	1700	1700	1700	0
160	20241029	165300	276665650	1700	1700	1700	1700	0
161	20241029	165200	276665650	1700	1700	1700	1700	0
162	20241029	165100	276665650	1700	1700	1700	1700	0
163	20241029	165000	276665650	1700	1700	1700	1700	0
164	20241029	164900	276665650	1700	1700	1700	1700	0
165	20241029	164800	276665650	1700	1700	1700	1700	0
166	20241029	164700	276665650	1700	1700	1700	1700	0
167	20241029	164600	276665650	1700	1700	1700	1700	0
168	20241029	164500	276665650	1700	1700	1700	1700	0
169	20241029	164400	276665650	1700	1700	1700	1700	0
170	20241029	164300	276665650	1700	1700	1700	1700	0
171	20241029	164200	276665650	1700	1700	1700	1700	0
172	20241029	164100	276665650	1700	1700	1700	1700	0
173	20241029	164000	276665650	1700	1700	1700	1700	0
174	20241029	163900	276665650	1700	1700	1700	1700	0
175	20241029	163800	276665650	1700	1700	1700	1700	0
176	20241029	163700	276665650	1700	1700	1700	1700	0
177	20241029	163600	276665650	1700	1700	1700	1700	0
178	20241029	163500	276665650	1700	1700	1700	1700	0
179	20241029	163400	276665650	1700	1700	1700	1700	0
180	20241029	163300	276665650	1700	1700	1700	1700	0
181	20241029	163200	276665650	1700	1700	1700	1700	0
182	20241029	163100	276665650	1700	1700	1700	1700	4664
183	20241029	163000	276665650	1700	1700	1700	1700	0
184	20241029	162900	276665650	1700	1700	1700	1700	0
185	20241029	162800	276665650	1700	1700	1700	1700	0
186	20241029	162700	276665650	1700	1700	1700	1700	0
187	20241029	162600	276665650	1700	1700	1700	1700	0
188	20241029	162500	276665650	1700	1700	1700	1700	0
189	20241029	162400	276665650	1700	1700	1700	1700	0
190	20241029	162300	276665650	1700	1700	1700	1700	0
191	20241029	162200	276665650	1700	1700	1700	1700	0
192	20241029	162100	276665650	1700	1700	1700	1700	0
193	20241029	162000	276665650	1700	1700	1700	1700	0
194	20241029	161900	276665650	1700	1700	1700	1700	0
195	20241029	161800	276665650	1700	1700	1700	1700	0
196	20241029	161700	276665650	1700	1700	1700	1700	0
197	20241029	161600	276665650	1700	1700	1700	1700	0
198	20241029	161500	276665650	1700	1700	1700	1700	0
199	20241029	161400	276665650	1700	1700	1700	1700	0
200	20241029	161300	276665650	1700	1700	1700	1700	0
201	20241029	161200	276665650	1700	1700	1700	1700	0
202	20241029	161100	276665650	1700	1700	1700	1700	0
203	20241029	161000	276665650	1700	1700	1700	1700	0
204	20241029	160900	276665650	1700	1700	1700	1700	0
205	20241029	160800	276665650	1700	1700	1700	1700	0
206	20241029	160700	276665650	1700	1700	1700	1700	0
207	20241029	160600	276665650	1700	1700	1700	1700	0
208	20241029	160500	276665650	1700	1700	1700	1700	0
209	20241029	160400	276665650	1700	1700	1700	1700	0
210	20241029	160300	276665650	1700	1700	1700	1700	0
211	20241029	160200	276665650	1700	1700	1700	1700	0
212	20241029	160100	276665650	1700	1700	1700	1700	4664
213	20241029	160000	276665650	1700	1700	1700	1700	0
214	20241029	155900	276665650	1700	1700	1700	1700	0
215	20241029	155800	276665650	1700	1700	1700	1700	0
216	20241029	155700	276665650	1700	1700	1700	1700	0
217	20241029	155600	276665650	1700	1700	1700	1700	0
218	20241029	155500	276665650	1700	1700	1700	1700	0
219	20241029	155400	276665650	1700	1700	1700	1700	0
220	20241029	155300	276665650	1700	1700	1700	1700	0
221	20241029	155200	276665650	1700	1700	1700	1700	0
222	20241029	155100	276665650	1700	1700	1700	1700	0
223	20241029	155000	276665650	1700	1700	1700	1700	0
224	20241029	154900	276665650	1700	1700	1700	1700	0
225	20241029	154800	276665650	1700	1700	1700	1700	0
226	20241029	154700	276665650	1700	1700	1700	1700	0
227	20241029	154600	276665650	1700	1700	1700	1700	0
228	20241029	154500	276665650	1700	1700	1700	1700	0
229	20241029	154400	276665650	1700	1700	1700	1700	0
230	20241029	154300	276665650	1700	1700	1700	1700	0
231	20241029	154200	276665650	1700	1700	1700	1700	0
232	20241029	154100	276665650	1700	1700	1700	1700	0
233	20241029	154000	276665650	1700	1700	1700	1700	0
234	20241029	153900	276665650	1700	1700	1700	1700	0
235	20241029	153800	276665650	1700	1700	1700	1700	0
236	20241029	153700	276665650	1700	1700	1700	1700	0
237	20241029	153600	276665650	1700	1700	1700	1700	0
238	20241029	153500	276665650	1700	1700	1700	1700	0
239	20241029	153400	276665650	1700	1700	1700	1700	0
240	20241029	153300	276665650	1700	1700	1700	1700	0
241	20241029	153200	276665650	1700	1700	1700	1700	0
242	20241029	153100	276665650	1700	1700	1700	1700	4664
243	20241029	153000	276665650	1700	1700	1700	1700	4664
244	20241029	152900	268736850	1705	1705	1705	1705	0
245	20241029	152800	268736850	1705	1705	1705	1705	0
246	20241029	152700	268736850	1705	1705	1705	1705	0
247	20241029	152600	268736850	1705	1705	1705	1705	0
248	20241029	152500	268736850	1705	1705	1705	1705	0
249	20241029	152400	268736850	1705	1705	1705	1705	0
250	20241029	152300	268736850	1705	1705	1705	1705	0
251	20241029	152200	268736850	1705	1705	1705	1705	0
252	20241029	152100	268736850	1705	1705	1705	1705	0
253	20241029	152000	268736850	1705	1705	1705	1705	0
254	20241029	151900	268736850	1705	1700	1706	1700	7621
255	20241029	151800	255762272	1699	1699	1699	1699	76
256	20241029	151700	255633148	1695	1695	1695	1695	0
257	20241029	151600	255633148	1695	1701	1701	1695	308
258	20241029	151500	255111064	1695	1695	1695	1695	9320
259	20241029	151400	239313664	1694	1694	1694	1694	174
260	20241029	151300	239018908	1694	1695	1700	1694	1842
261	20241029	151200	235890951	1701	1695	1701	1695	361
262	20241029	151100	235278990	1700	1698	1700	1698	6258
263	20241029	151000	224650838	1694	1695	1695	1694	100
264	20241029	150900	224481344	1699	1699	1699	1699	0
265	20241029	150800	224481344	1699	1699	1699	1699	18
266	20241029	150700	224450762	1699	1699	1699	1699	300
267	20241029	150600	223941062	1700	1700	1700	1700	0
268	20241029	150500	223941062	1700	1700	1700	1700	1
269	20241029	150400	223939362	1693	1693	1693	1693	2596
270	20241029	150300	219544334	1698	1698	1698	1698	1514
271	20241029	150200	216973562	1698	1698	1698	1698	0
272	20241029	150100	216973562	1698	1697	1698	1697	335
273	20241029	150000	216404869	1697	1697	1697	1697	15
274	20241029	145900	216379414	1697	1697	1697	1697	200
275	20241029	145800	216040014	1697	1695	1697	1695	349
276	20241029	145700	215447903	1691	1691	1691	1691	0
277	20241029	145600	215447903	1691	1691	1691	1691	1270
278	20241029	145500	213300333	1691	1691	1691	1691	1300
279	20241029	145400	211102033	1698	1698	1698	1698	0
280	20241029	145300	211102033	1698	1698	1698	1698	21
281	20241029	145200	211066375	1698	1698	1698	1698	0
282	20241029	145100	211066375	1698	1698	1698	1698	20
283	20241029	145000	211032415	1699	1699	1699	1699	0
284	20241029	144900	211032415	1699	1699	1699	1699	0
285	20241029	144800	211032415	1699	1694	1699	1694	7243
286	20241029	144700	198746387	1693	1693	1693	1693	0
287	20241029	144600	198746387	1693	1693	1693	1693	0
288	20241029	144500	198746387	1693	1694	1694	1693	1797
289	20241029	144400	195704055	1695	1695	1695	1695	0
290	20241029	144300	195704055	1695	1695	1695	1695	0
291	20241029	144200	195704055	1695	1695	1695	1695	0
292	20241029	144100	195704055	1695	1695	1695	1695	1000
293	20241029	144000	194009055	1696	1696	1696	1696	0
294	20241029	143900	194009055	1696	1696	1696	1696	3
295	20241029	143800	194003967	1696	1696	1696	1696	9
296	20241029	143700	193988703	1697	1697	1697	1697	0
297	20241029	143600	193988703	1697	1697	1697	1697	819
298	20241029	143500	192598860	1696	1694	1696	1694	5643
299	20241029	143400	183034732	1687	1687	1687	1687	0
300	20241029	143300	183034732	1687	1690	1690	1687	887
301	20241029	143200	181537399	1693	1693	1693	1693	2164
302	20241029	143100	177873747	1693	1693	1693	1693	0
303	20241029	143000	177873747	1693	1693	1693	1693	199
304	20241029	142900	177536840	1693	1693	1693	1693	100
305	20241029	142800	177367540	1693	1693	1693	1693	0
306	20241029	142700	177367540	1693	1693	1693	1693	64
307	20241029	142600	177259188	1693	1693	1693	1693	0
308	20241029	142500	177259188	1693	1693	1693	1693	2500
309	20241029	142400	173026688	1693	1693	1693	1693	0
310	20241029	142300	173026688	1693	1693	1693	1693	100
311	20241029	142200	172857388	1686	1687	1687	1686	1013
312	20241029	142100	171149465	1687	1687	1687	1687	0
313	20241029	142000	171149465	1687	1687	1687	1687	999
314	20241029	141900	169464152	1694	1694	1694	1694	0
315	20241029	141800	169464152	1694	1694	1694	1694	1100
316	20241029	141700	167600752	1687	1687	1687	1687	0
317	20241029	141600	167600752	1687	1687	1687	1687	0
318	20241029	141500	167600752	1687	1687	1687	1687	0
319	20241029	141400	167600752	1687	1687	1687	1687	0
320	20241029	141300	167600752	1687	1687	1687	1687	251
321	20241029	141200	167177315	1687	1687	1687	1687	0
322	20241029	141100	167177315	1687	1687	1687	1687	0
323	20241029	141000	167177315	1687	1687	1687	1687	0
324	20241029	140900	167177315	1687	1687	1687	1687	0
325	20241029	140800	167177315	1687	1687	1687	1687	0
326	20241029	140700	167177315	1687	1687	1687	1687	136
327	20241029	140600	166947883	1687	1687	1687	1687	0
328	20241029	140500	166947883	1687	1687	1687	1687	1
329	20241029	140400	166946196	1690	1690	1690	1690	0
330	20241029	140300	166946196	1690	1690	1690	1690	0
331	20241029	140200	166946196	1690	1690	1690	1690	21
332	20241029	140100	166910706	1690	1690	1690	1690	0
333	20241029	140000	166910706	1690	1690	1690	1690	0
334	20241029	135900	166910706	1690	1690	1690	1690	0
335	20241029	135800	166910706	1690	1690	1690	1690	0
336	20241029	135700	166910706	1690	1690	1690	1690	0
337	20241029	135600	166910706	1690	1690	1690	1690	0
338	20241029	135500	166910706	1690	1690	1690	1690	2
339	20241029	135400	166907326	1690	1690	1690	1690	0
340	20241029	135300	166907326	1690	1690	1690	1690	0
341	20241029	135200	166907326	1690	1690	1690	1690	518
342	20241029	135100	166031906	1695	1695	1695	1695	818
343	20241029	135000	164645396	1694	1694	1694	1694	1024
344	20241029	134900	162910740	1694	1694	1694	1694	107
345	20241029	134800	162729482	1694	1694	1694	1694	90
346	20241029	134700	162577022	1694	1694	1694	1694	31
347	20241029	134600	162524508	1694	1694	1694	1694	1300
348	20241029	134500	160322308	1690	1690	1690	1690	4138
349	20241029	134400	153329088	1694	1694	1694	1694	0
350	20241029	134300	153329088	1694	1694	1694	1694	0
351	20241029	134200	153329088	1694	1694	1694	1694	0
352	20241029	134100	153329088	1694	1686	1694	1686	1401
353	20241029	134000	150955802	1694	1694	1694	1694	6
354	20241029	133900	150945638	1686	1686	1686	1686	2000
355	20241029	133800	147573638	1686	1686	1686	1686	0
356	20241029	133700	147573638	1686	1686	1686	1686	0
357	20241029	133600	147573638	1686	1686	1686	1686	0
358	20241029	133500	147573638	1686	1686	1686	1686	0
359	20241029	133400	147573638	1686	1686	1686	1686	0
360	20241029	133300	147573638	1686	1686	1686	1686	0
361	20241029	133200	147573638	1686	1686	1686	1686	0
362	20241029	133100	147573638	1686	1686	1686	1686	0
363	20241029	133000	147573638	1686	1686	1686	1686	0
364	20241029	132900	147573638	1686	1686	1686	1686	0
365	20241029	132800	147573638	1686	1686	1686	1686	0
366	20241029	132700	147573638	1686	1686	1686	1686	0
367	20241029	132600	147573638	1686	1686	1686	1686	0
368	20241029	132500	147573638	1686	1686	1686	1686	0
369	20241029	132400	147573638	1686	1686	1686	1686	0
370	20241029	132300	147573638	1686	1686	1686	1686	0
371	20241029	132200	147573638	1686	1686	1686	1686	0
372	20241029	132100	147573638	1686	1686	1686	1686	0
373	20241029	132000	147573638	1686	1686	1686	1686	0
374	20241029	131900	147573638	1686	1686	1686	1686	0
375	20241029	131800	147573638	1686	1686	1686	1686	114
376	20241029	131700	147381434	1686	1694	1694	1686	460
377	20241029	131600	146605677	1694	1694	1694	1694	0
378	20241029	131500	146605677	1694	1694	1694	1694	0
379	20241029	131400	146605677	1694	1694	1694	1694	10
380	20241029	131300	146588737	1694	1694	1694	1694	100
381	20241029	131200	146419337	1694	1693	1694	1693	200
382	20241029	131100	146080652	1685	1685	1685	1685	0
383	20241029	131000	146080652	1685	1685	1685	1685	0
384	20241029	130900	146080652	1685	1685	1685	1685	0
385	20241029	130800	146080652	1685	1685	1685	1685	0
386	20241029	130700	146080652	1685	1685	1685	1685	0
387	20241029	130600	146080652	1685	1685	1685	1685	0
388	20241029	130500	146080652	1685	1685	1685	1685	0
389	20241029	130400	146080652	1685	1685	1685	1685	0
390	20241029	130300	146080652	1685	1685	1685	1685	0
391	20241029	130200	146080652	1685	1686	1686	1685	1896
392	20241029	130100	142885887	1685	1685	1685	1685	0
393	20241029	130000	142885887	1685	1685	1685	1685	0
394	20241029	125900	142885887	1685	1685	1685	1685	0
395	20241029	125800	142885887	1685	1687	1687	1685	985
396	20241029	125700	141225360	1696	1696	1696	1696	65
397	20241029	125600	141115120	1696	1696	1696	1696	224
398	20241029	125500	140735216	1696	1696	1696	1696	0
399	20241029	125400	140735216	1696	1696	1696	1696	20
400	20241029	125300	140701296	1697	1697	1697	1697	0
401	20241029	125200	140701296	1697	1697	1697	1697	0
402	20241029	125100	140701296	1697	1697	1697	1697	0
403	20241029	125000	140701296	1697	1687	1697	1687	994
404	20241029	124900	139015151	1687	1687	1687	1687	0
405	20241029	124800	139015151	1687	1687	1687	1687	0
406	20241029	124700	139015151	1687	1687	1687	1687	572
407	20241029	124600	138050187	1687	1687	1687	1687	0
408	20241029	124500	138050187	1687	1687	1687	1687	0
409	20241029	124400	138050187	1687	1687	1687	1687	0
410	20241029	124300	138050187	1687	1687	1687	1687	0
411	20241029	124200	138050187	1687	1687	1687	1687	0
412	20241029	124100	138050187	1687	1687	1687	1687	0
413	20241029	124000	138050187	1687	1688	1688	1687	214
414	20241029	123900	137689156	1697	1697	1697	1697	236
415	20241029	123800	137288664	1699	1699	1699	1699	0
416	20241029	123700	137288664	1699	1699	1699	1699	0
417	20241029	123600	137288664	1699	1699	1699	1699	0
418	20241029	123500	137288664	1699	1699	1699	1699	0
419	20241029	123400	137288664	1699	1699	1699	1699	0
420	20241029	123300	137288664	1699	1699	1699	1699	0
421	20241029	123200	137288664	1699	1699	1699	1699	0
422	20241029	123100	137288664	1699	1699	1699	1699	0
423	20241029	123000	137288664	1699	1699	1699	1699	0
424	20241029	122900	137288664	1699	1699	1699	1699	0
425	20241029	122800	137288664	1699	1694	1699	1694	1805
426	20241029	122700	134223913	1694	1691	1694	1691	1730
427	20241029	122600	131296185	1691	1691	1691	1691	500
428	20241029	122500	130450685	1691	1691	1691	1691	50
429	20241029	122400	130366135	1691	1691	1691	1691	0
430	20241029	122300	130366135	1691	1691	1691	1691	0
431	20241029	122200	130366135	1691	1691	1691	1691	60
432	20241029	122100	130264675	1691	1691	1691	1691	1
433	20241029	122000	130262984	1684	1684	1684	1684	0
434	20241029	121900	130262984	1684	1684	1684	1684	0
435	20241029	121800	130262984	1684	1684	1684	1684	0
436	20241029	121700	130262984	1684	1684	1684	1684	0
437	20241029	121600	130262984	1684	1684	1684	1684	0
438	20241029	121500	130262984	1684	1684	1684	1684	0
439	20241029	121400	130262984	1684	1684	1684	1684	0
440	20241029	121300	130262984	1684	1684	1684	1684	0
441	20241029	121200	130262984	1684	1684	1684	1684	0
442	20241029	121100	130262984	1684	1684	1684	1684	0
443	20241029	121000	130262984	1684	1684	1684	1684	0
444	20241029	120900	130262984	1684	1684	1684	1684	172
445	20241029	120800	129973336	1685	1685	1685	1685	0
446	20241029	120700	129973336	1685	1691	1691	1685	250
447	20241029	120600	129551781	1688	1688	1688	1688	1
448	20241029	120500	129550093	1691	1691	1691	1691	1
449	20241029	120400	129548402	1686	1686	1686	1686	0
450	20241029	120300	129548402	1686	1686	1686	1686	5
451	20241029	120200	129539972	1692	1692	1692	1692	0
452	20241029	120100	129539972	1692	1692	1692	1692	24
453	20241029	120000	129499364	1688	1688	1688	1688	6
454	20241029	115900	129489236	1688	1688	1688	1688	203
455	20241029	115800	129146572	1692	1692	1692	1692	0
456	20241029	115700	129146572	1692	1692	1692	1692	0
457	20241029	115600	129146572	1692	1692	1692	1692	0
458	20241029	115500	129146572	1692	1688	1692	1688	2
459	20241029	115400	129143192	1688	1691	1692	1688	37
460	20241029	115300	129080606	1691	1691	1691	1691	16
461	20241029	115200	129053550	1689	1689	1689	1689	0
462	20241029	115100	129053550	1689	1689	1689	1689	0
463	20241029	115000	129053550	1689	1689	1689	1689	155
464	20241029	114900	128791755	1689	1689	1689	1689	5
465	20241029	114800	128783310	1689	1689	1689	1689	0
466	20241029	114700	128783310	1689	1689	1689	1689	0
467	20241029	114600	128783310	1689	1689	1689	1689	0
468	20241029	114500	128783310	1689	1689	1689	1689	100
469	20241029	114400	128614410	1689	1689	1689	1689	0
470	20241029	114300	128614410	1689	1689	1689	1689	0
471	20241029	114200	128614410	1689	1689	1689	1689	0
472	20241029	114100	128614410	1689	1689	1689	1689	0
473	20241029	114000	128614410	1689	1689	1689	1689	10
474	20241029	113900	128597520	1689	1689	1689	1689	0
475	20241029	113800	128597520	1689	1689	1689	1689	91
476	20241029	113700	128443821	1689	1692	1692	1689	3171
477	20241029	113600	123087375	1692	1692	1692	1692	1
478	20241029	113500	123085683	1692	1692	1692	1692	2
479	20241029	113400	123082299	1689	1689	1689	1689	0
480	20241029	113300	123082299	1689	1689	1689	1689	0
481	20241029	113200	123082299	1689	1689	1689	1689	1
482	20241029	113100	123080610	1690	1690	1690	1690	101
483	20241029	113000	122909920	1690	1690	1690	1690	4
484	20241029	112900	122903160	1690	1690	1690	1690	702
485	20241029	112800	121716780	1684	1684	1684	1684	0
486	20241029	112700	121716780	1684	1684	1684	1684	0
487	20241029	112600	121716780	1684	1684	1684	1684	0
488	20241029	112500	121716780	1684	1684	1684	1684	0
489	20241029	112400	121716780	1684	1684	1684	1684	0
490	20241029	112300	121716780	1684	1684	1684	1684	0
491	20241029	112200	121716780	1684	1684	1684	1684	0
492	20241029	112100	121716780	1684	1684	1684	1684	0
493	20241029	112000	121716780	1684	1684	1684	1684	0
494	20241029	111900	121716780	1684	1684	1684	1684	0
495	20241029	111800	121716780	1684	1684	1684	1684	0
496	20241029	111700	121716780	1684	1684	1684	1684	0
497	20241029	111600	121716780	1684	1684	1684	1684	1
498	20241029	111500	121715096	1684	1684	1684	1684	0
499	20241029	111400	121715096	1684	1684	1684	1684	0
500	20241029	111300	121715096	1684	1684	1684	1684	3
501	20241029	111200	121710044	1684	1684	1684	1684	0
502	20241029	111100	121710044	1684	1684	1684	1684	1
503	20241029	111000	121708360	1685	1685	1685	1685	0
504	20241029	110900	121708360	1685	1685	1685	1685	1
505	20241029	110800	121706675	1685	1684	1685	1684	5
506	20241029	110700	121698254	1691	1691	1691	1691	10
507	20241029	110600	121681344	1691	1683	1691	1683	35
508	20241029	110500	121622304	1683	1683	1683	1683	0
509	20241029	110400	121622304	1683	1683	1683	1683	306
510	20241029	110300	121107306	1686	1684	1686	1684	10
511	20241029	110200	121090458	1684	1684	1684	1684	0
512	20241029	110100	121090458	1684	1687	1687	1683	415
513	20241029	110000	120391705	1687	1686	1687	1686	8
514	20241029	105900	120378213	1688	1685	1688	1685	10
515	20241029	105800	120361356	1684	1684	1684	1684	80
516	20241029	105700	120226636	1685	1685	1685	1685	3
517	20241029	105600	120221581	1684	1684	1684	1684	4
518	20241029	105500	120214845	1687	1687	1687	1687	0
519	20241029	105400	120214845	1687	1683	1687	1683	29
520	20241029	105300	120166006	1683	1685	1685	1683	609
521	20241029	105200	119140454	1685	1685	1685	1685	520
522	20241029	105100	118264254	1684	1685	1685	1684	537
523	20241029	105000	117359579	1685	1686	1686	1685	553
524	20241029	104900	116427284	1686	1687	1692	1686	1546
525	20241029	104800	113820644	1687	1688	1688	1687	204
526	20241029	104700	113476326	1689	1690	1690	1689	107
527	20241029	104600	113295498	1690	1690	1690	1690	21
528	20241029	104500	113260008	1690	1689	1690	1689	57
529	20241029	104400	113163682	1688	1688	1688	1688	45
530	20241029	104300	113087722	1688	1688	1688	1688	1
531	20241029	104200	113086034	1688	1688	1688	1688	4
532	20241029	104100	113079282	1687	1687	1687	1687	4
533	20241029	104000	113072534	1692	1686	1692	1686	72
534	20241029	103900	112950790	1691	1691	1691	1691	0
535	20241029	103800	112950790	1691	1691	1691	1691	0
536	20241029	103700	112950790	1691	1691	1691	1691	0
537	20241029	103600	112950790	1691	1691	1691	1691	1
538	20241029	103500	112949099	1685	1685	1685	1685	0
539	20241029	103400	112949099	1685	1686	1686	1685	1000
540	20241029	103300	111264098	1685	1687	1687	1685	697
541	20241029	103200	110089639	1692	1692	1692	1692	0
542	20241029	103100	110089639	1692	1692	1692	1692	0
543	20241029	103000	110089639	1692	1692	1692	1692	0
544	20241029	102900	110089639	1692	1692	1692	1692	0
545	20241029	102800	110089639	1692	1692	1692	1692	5
546	20241029	102700	110081179	1692	1692	1692	1692	0
547	20241029	102600	110081179	1692	1692	1692	1692	1
548	20241029	102500	110079487	1685	1687	1687	1685	5001
549	20241029	102400	101652769	1688	1688	1688	1688	11
550	20241029	102300	101634201	1692	1689	1692	1689	8
551	20241029	102200	101620686	1689	1689	1689	1689	0
552	20241029	102100	101620686	1689	1688	1689	1688	15
553	20241029	102000	101595362	1688	1688	1688	1688	0
554	20241029	101900	101595362	1688	1688	1688	1688	1
555	20241029	101800	101593674	1689	1689	1689	1689	1
556	20241029	101700	101591985	1689	1689	1689	1689	2
557	20241029	101600	101588607	1685	1685	1685	1685	92
558	20241029	101500	101433587	1685	1685	1685	1685	0
559	20241029	101400	101433587	1685	1685	1685	1685	0
560	20241029	101300	101433587	1685	1685	1685	1685	0
561	20241029	101200	101433587	1685	1684	1685	1684	114
562	20241029	101100	101241498	1683	1683	1683	1683	0
563	20241029	101000	101241498	1683	1687	1687	1683	2969
564	20241029	100900	96241943	1687	1687	1687	1687	4
565	20241029	100800	96235195	1687	1687	1687	1687	2783
566	20241029	100700	91540274	1687	1687	1687	1687	6
567	20241029	100600	91530152	1687	1687	1687	1687	6
568	20241029	100500	91520030	1685	1685	1685	1685	0
569	20241029	100400	91520030	1685	1685	1685	1685	0
570	20241029	100300	91520030	1685	1685	1685	1685	50
571	20241029	100200	91435780	1687	1684	1687	1684	170
572	20241029	100100	91149497	1684	1684	1684	1684	437
573	20241029	100000	90413589	1687	1687	1687	1684	173
574	20241029	095900	90121798	1684	1684	1684	1684	0
575	20241029	095800	90121798	1684	1684	1684	1684	1
576	20241029	095700	90120114	1683	1684	1684	1683	133
577	20241029	095600	89896185	1684	1684	1684	1684	18
578	20241029	095500	89865873	1684	1684	1684	1684	0
579	20241029	095400	89865873	1684	1684	1684	1684	103
580	20241029	095300	89692421	1684	1684	1684	1684	1
581	20241029	095200	89690737	1681	1682	1682	1681	1260
582	20241029	095100	87572125	1682	1682	1682	1682	10
583	20241029	095000	87555305	1682	1682	1682	1682	0
584	20241029	094900	87555305	1682	1684	1684	1682	139
585	20241029	094800	87321445	1684	1684	1684	1684	0
586	20241029	094700	87321445	1684	1684	1684	1684	100
587	20241029	094600	87153045	1684	1684	1684	1684	476
588	20241029	094500	86351461	1684	1686	1686	1684	117
589	20241029	094400	86154395	1686	1686	1686	1686	501
590	20241029	094300	85309709	1686	1686	1686	1686	139
591	20241029	094200	85075355	1686	1686	1687	1686	80
592	20241029	094100	84940446	1686	1686	1686	1686	417
593	20241029	094000	84237384	1686	1686	1686	1686	8
594	20241029	093900	84223896	1686	1686	1686	1686	33
595	20241029	093800	84168258	1687	1687	1687	1687	50
596	20241029	093700	84083908	1681	1681	1681	1681	0
597	20241029	093600	84083908	1681	1684	1684	1680	7825
598	20241029	093500	70930494	1684	1684	1693	1683	1327
599	20241029	093400	68696672	1684	1684	1685	1684	3807
600	20241029	093300	62285674	1684	1686	1686	1684	2455
601	20241029	093200	58149624	1686	1686	1686	1686	287
602	20241029	093100	57665742	1686	1689	1689	1686	1526
603	20241029	093000	55092508	1696	1690	1696	1690	26
604	20241029	092900	55048562	1689	1689	1689	1689	0
605	20241029	092800	55048562	1689	1698	1698	1686	5905
606	20241029	092700	45084256	1698	1695	1698	1695	130
607	20241029	092600	44863746	1695	1695	1695	1695	0
608	20241029	092500	44863746	1695	1695	1695	1695	3062
609	20241029	092400	39673656	1688	1688	1688	1688	1
610	20241029	092300	39671968	1695	1695	1695	1695	14
611	20241029	092200	39648238	1687	1687	1687	1687	0
612	20241029	092100	39648238	1687	1687	1687	1687	2649
613	20241029	092000	35179375	1687	1688	1688	1687	1025
614	20241029	091900	33449700	1689	1688	1689	1688	543
615	20241029	091800	32532576	1689	1692	1692	1689	4106
616	20241029	091700	25591374	1695	1695	1695	1695	1
617	20241029	091600	25589679	1695	1695	1695	1695	205
618	20241029	091500	25242204	1695	1695	1695	1695	32
619	20241029	091400	25187964	1695	1695	1695	1695	10
620	20241029	091300	25171014	1695	1695	1695	1695	329
621	20241029	091200	24613359	1695	1695	1695	1695	100
622	20241029	091100	24443859	1696	1694	1696	1694	1465
623	20241029	091000	21959593	1695	1696	1696	1695	21
624	20241029	090900	21923997	1690	1690	1690	1690	0
625	20241029	090800	21923997	1690	1690	1690	1690	610
626	20241029	090700	20893097	1688	1688	1688	1688	0
627	20241029	090600	20893097	1688	1697	1697	1688	279
628	20241029	090500	20421141	1688	1688	1688	1688	0
629	20241029	090400	20421141	1688	1688	1688	1688	3904
630	20241029	090300	13831189	1695	1696	1698	1695	630
631	20241029	090200	12762106	1696	1687	1696	1687	190
632	20241029	090100	12441477	1687	1696	1696	1687	418
633	20241029	090000	11735885	1697	1688	1697	1688	6952