KissMeData/018470/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	190600	437333715	1662	1662	1662	1662	1314
3	20241030	190500	437333715	1662	1662	1662	1662	0
4	20241030	190400	437333715	1662	1662	1662	1662	0
5	20241030	190300	437333715	1662	1662	1662	1662	0
6	20241030	190200	437333715	1662	1662	1662	1662	0
7	20241030	190100	437333715	1662	1662	1662	1662	0
8	20241030	190000	437333715	1662	1662	1662	1662	0
9	20241030	185900	437333715	1662	1662	1662	1662	0
10	20241030	185800	437333715	1662	1662	1662	1662	0
11	20241030	185700	437333715	1662	1662	1662	1662	0
12	20241030	185600	437333715	1662	1662	1662	1662	0
13	20241030	185500	437333715	1662	1662	1662	1662	0
14	20241030	185400	437333715	1662	1662	1662	1662	0
15	20241030	185300	437333715	1662	1662	1662	1662	0
16	20241030	185200	437333715	1662	1662	1662	1662	0
17	20241030	185100	437333715	1662	1662	1662	1662	0
18	20241030	185000	437333715	1662	1662	1662	1662	0
19	20241030	184900	437333715	1662	1662	1662	1662	0
20	20241030	184800	437333715	1662	1662	1662	1662	0
21	20241030	184700	437333715	1662	1662	1662	1662	0
22	20241030	184600	437333715	1662	1662	1662	1662	0
23	20241030	184500	437333715	1662	1662	1662	1662	0
24	20241030	184400	437333715	1662	1662	1662	1662	0
25	20241030	184300	437333715	1662	1662	1662	1662	0
26	20241030	184200	437333715	1662	1662	1662	1662	0
27	20241030	184100	437333715	1662	1662	1662	1662	0
28	20241030	184000	437333715	1662	1662	1662	1662	0
29	20241030	183900	437333715	1662	1662	1662	1662	0
30	20241030	183800	437333715	1662	1662	1662	1662	0
31	20241030	183700	437333715	1662	1662	1662	1662	0
32	20241030	183600	437333715	1662	1662	1662	1662	1314
33	20241030	183500	437333715	1662	1662	1662	1662	0
34	20241030	183400	437333715	1662	1662	1662	1662	0
35	20241030	183300	437333715	1662	1662	1662	1662	0
36	20241030	183200	437333715	1662	1662	1662	1662	0
37	20241030	183100	437333715	1662	1662	1662	1662	0
38	20241030	183000	437333715	1662	1662	1662	1662	0
39	20241030	182900	437333715	1662	1662	1662	1662	0
40	20241030	182800	437333715	1662	1662	1662	1662	0
41	20241030	182700	437333715	1662	1662	1662	1662	0
42	20241030	182600	437333715	1662	1662	1662	1662	0
43	20241030	182500	437333715	1662	1662	1662	1662	0
44	20241030	182400	437333715	1662	1662	1662	1662	0
45	20241030	182300	437333715	1662	1662	1662	1662	0
46	20241030	182200	437333715	1662	1662	1662	1662	0
47	20241030	182100	437333715	1662	1662	1662	1662	0
48	20241030	182000	437333715	1662	1662	1662	1662	0
49	20241030	181900	437333715	1662	1662	1662	1662	0
50	20241030	181800	437333715	1662	1662	1662	1662	0
51	20241030	181700	437333715	1662	1662	1662	1662	0
52	20241030	181600	437333715	1662	1662	1662	1662	0
53	20241030	181500	437333715	1662	1662	1662	1662	0
54	20241030	181400	437333715	1662	1662	1662	1662	0
55	20241030	181300	437333715	1662	1662	1662	1662	0
56	20241030	181200	437333715	1662	1662	1662	1662	0
57	20241030	181100	437333715	1662	1662	1662	1662	0
58	20241030	181000	437333715	1662	1662	1662	1662	0
59	20241030	180900	437333715	1662	1662	1662	1662	0
60	20241030	180800	437333715	1662	1662	1662	1662	0
61	20241030	180700	437333715	1662	1662	1662	1662	0
62	20241030	180600	437333715	1662	1662	1662	1662	1314
63	20241030	180500	437333715	1662	1662	1662	1662	0
64	20241030	180400	437333715	1662	1662	1662	1662	0
65	20241030	180300	437333715	1662	1662	1662	1662	0
66	20241030	180200	437333715	1662	1662	1662	1662	0
67	20241030	180100	437333715	1662	1662	1662	1662	0
68	20241030	180000	437333715	1662	1662	1662	1662	0
69	20241030	175900	437333715	1662	1662	1662	1662	0
70	20241030	175800	437333715	1662	1662	1662	1662	0
71	20241030	175700	437333715	1662	1662	1662	1662	0
72	20241030	175600	437333715	1662	1662	1662	1662	0
73	20241030	175500	437333715	1662	1662	1662	1662	0
74	20241030	175400	437333715	1662	1662	1662	1662	0
75	20241030	175300	437333715	1662	1662	1662	1662	0
76	20241030	175200	437333715	1662	1662	1662	1662	0
77	20241030	175100	437333715	1662	1662	1662	1662	0
78	20241030	175000	437333715	1662	1662	1662	1662	0
79	20241030	174900	437333715	1662	1662	1662	1662	0
80	20241030	174800	437333715	1662	1662	1662	1662	0
81	20241030	174700	437333715	1662	1662	1662	1662	0
82	20241030	174600	437333715	1662	1662	1662	1662	0
83	20241030	174500	437333715	1662	1662	1662	1662	0
84	20241030	174400	437333715	1662	1662	1662	1662	0
85	20241030	174300	437333715	1662	1662	1662	1662	0
86	20241030	174200	437333715	1662	1662	1662	1662	0
87	20241030	174100	437333715	1662	1662	1662	1662	0
88	20241030	174000	437333715	1662	1662	1662	1662	0
89	20241030	173900	437333715	1662	1662	1662	1662	0
90	20241030	173800	437333715	1662	1662	1662	1662	0
91	20241030	173700	437333715	1662	1662	1662	1662	0
92	20241030	173600	437333715	1662	1662	1662	1662	1314
93	20241030	173500	437333715	1662	1662	1662	1662	0
94	20241030	173400	437333715	1662	1662	1662	1662	0
95	20241030	173300	437333715	1662	1662	1662	1662	0
96	20241030	173200	437333715	1662	1662	1662	1662	0
97	20241030	173100	437333715	1662	1662	1662	1662	0
98	20241030	173000	437333715	1662	1662	1662	1662	0
99	20241030	172900	437333715	1662	1662	1662	1662	0
100	20241030	172800	437333715	1662	1662	1662	1662	0
101	20241030	172700	437333715	1662	1662	1662	1662	0
102	20241030	172600	437333715	1662	1662	1662	1662	0
103	20241030	172500	437333715	1662	1662	1662	1662	0
104	20241030	172400	437333715	1662	1662	1662	1662	0
105	20241030	172300	437333715	1662	1662	1662	1662	0
106	20241030	172200	437333715	1662	1662	1662	1662	0
107	20241030	172100	437333715	1662	1662	1662	1662	0
108	20241030	172000	437333715	1662	1662	1662	1662	0
109	20241030	171900	437333715	1662	1662	1662	1662	0
110	20241030	171800	437333715	1662	1662	1662	1662	0
111	20241030	171700	437333715	1662	1662	1662	1662	0
112	20241030	171600	437333715	1662	1662	1662	1662	0
113	20241030	171500	437333715	1662	1662	1662	1662	0
114	20241030	171400	437333715	1662	1662	1662	1662	0
115	20241030	171300	437333715	1662	1662	1662	1662	0
116	20241030	171200	437333715	1662	1662	1662	1662	0
117	20241030	171100	437333715	1662	1662	1662	1662	0
118	20241030	171000	437333715	1662	1662	1662	1662	0
119	20241030	170900	437333715	1662	1662	1662	1662	0
120	20241030	170800	437333715	1662	1662	1662	1662	0
121	20241030	170700	437333715	1662	1662	1662	1662	0
122	20241030	170600	437333715	1662	1662	1662	1662	1314
123	20241030	170500	437333715	1662	1662	1662	1662	0
124	20241030	170400	437333715	1662	1662	1662	1662	0
125	20241030	170300	437333715	1662	1662	1662	1662	0
126	20241030	170200	437333715	1662	1662	1662	1662	0
127	20241030	170100	437333715	1662	1662	1662	1662	0
128	20241030	170000	437333715	1662	1662	1662	1662	0
129	20241030	165900	437333715	1662	1662	1662	1662	0
130	20241030	165800	437333715	1662	1662	1662	1662	0
131	20241030	165700	437333715	1662	1662	1662	1662	0
132	20241030	165600	437333715	1662	1662	1662	1662	0
133	20241030	165500	437333715	1662	1662	1662	1662	0
134	20241030	165400	437333715	1662	1662	1662	1662	0
135	20241030	165300	437333715	1662	1662	1662	1662	0
136	20241030	165200	437333715	1662	1662	1662	1662	0
137	20241030	165100	437333715	1662	1662	1662	1662	0
138	20241030	165000	437333715	1662	1662	1662	1662	0
139	20241030	164900	437333715	1662	1662	1662	1662	0
140	20241030	164800	437333715	1662	1662	1662	1662	0
141	20241030	164700	437333715	1662	1662	1662	1662	0
142	20241030	164600	437333715	1662	1662	1662	1662	0
143	20241030	164500	437333715	1662	1662	1662	1662	0
144	20241030	164400	437333715	1662	1662	1662	1662	0
145	20241030	164300	437333715	1662	1662	1662	1662	0
146	20241030	164200	437333715	1662	1662	1662	1662	0
147	20241030	164100	437333715	1662	1662	1662	1662	0
148	20241030	164000	437333715	1662	1662	1662	1662	0
149	20241030	163900	437333715	1662	1662	1662	1662	0
150	20241030	163800	437333715	1662	1662	1662	1662	0
151	20241030	163700	437333715	1662	1662	1662	1662	0
152	20241030	163600	437333715	1662	1662	1662	1662	1314
153	20241030	163500	437333715	1662	1662	1662	1662	0
154	20241030	163400	437333715	1662	1662	1662	1662	0
155	20241030	163300	437333715	1662	1662	1662	1662	0
156	20241030	163200	437333715	1662	1662	1662	1662	0
157	20241030	163100	437333715	1662	1662	1662	1662	0
158	20241030	163000	437333715	1662	1662	1662	1662	0
159	20241030	162900	437333715	1662	1662	1662	1662	0
160	20241030	162800	437333715	1662	1662	1662	1662	0
161	20241030	162700	437333715	1662	1662	1662	1662	0
162	20241030	162600	437333715	1662	1662	1662	1662	0
163	20241030	162500	437333715	1662	1662	1662	1662	0
164	20241030	162400	437333715	1662	1662	1662	1662	0
165	20241030	162300	437333715	1662	1662	1662	1662	0
166	20241030	162200	437333715	1662	1662	1662	1662	0
167	20241030	162100	437333715	1662	1662	1662	1662	0
168	20241030	162000	437333715	1662	1662	1662	1662	0
169	20241030	161900	437333715	1662	1662	1662	1662	0
170	20241030	161800	437333715	1662	1662	1662	1662	0
171	20241030	161700	437333715	1662	1662	1662	1662	0
172	20241030	161600	437333715	1662	1662	1662	1662	0
173	20241030	161500	437333715	1662	1662	1662	1662	0
174	20241030	161400	437333715	1662	1662	1662	1662	0
175	20241030	161300	437333715	1662	1662	1662	1662	0
176	20241030	161200	437333715	1662	1662	1662	1662	0
177	20241030	161100	437333715	1662	1662	1662	1662	0
178	20241030	161000	437333715	1662	1662	1662	1662	0
179	20241030	160900	437333715	1662	1662	1662	1662	0
180	20241030	160800	437333715	1662	1662	1662	1662	0
181	20241030	160700	437333715	1662	1662	1662	1662	0
182	20241030	160600	437333715	1662	1662	1662	1662	1314
183	20241030	160500	437333715	1662	1662	1662	1662	0
184	20241030	160400	437333715	1662	1662	1662	1662	0
185	20241030	160300	437333715	1662	1662	1662	1662	0
186	20241030	160200	437333715	1662	1662	1662	1662	0
187	20241030	160100	437333715	1662	1662	1662	1662	0
188	20241030	160000	437333715	1662	1662	1662	1662	0
189	20241030	155900	437333715	1662	1662	1662	1662	0
190	20241030	155800	437333715	1662	1662	1662	1662	0
191	20241030	155700	437333715	1662	1662	1662	1662	0
192	20241030	155600	437333715	1662	1662	1662	1662	0
193	20241030	155500	437333715	1662	1662	1662	1662	0
194	20241030	155400	437333715	1662	1662	1662	1662	0
195	20241030	155300	437333715	1662	1662	1662	1662	0
196	20241030	155200	437333715	1662	1662	1662	1662	0
197	20241030	155100	437333715	1662	1662	1662	1662	0
198	20241030	155000	437333715	1662	1662	1662	1662	0
199	20241030	154900	437333715	1662	1662	1662	1662	0
200	20241030	154800	437333715	1662	1662	1662	1662	0
201	20241030	154700	437333715	1662	1662	1662	1662	0
202	20241030	154600	437333715	1662	1662	1662	1662	0
203	20241030	154500	437333715	1662	1662	1662	1662	0
204	20241030	154400	437333715	1662	1662	1662	1662	0
205	20241030	154300	437333715	1662	1662	1662	1662	0
206	20241030	154200	437333715	1662	1662	1662	1662	0
207	20241030	154100	437333715	1662	1662	1662	1662	0
208	20241030	154000	437333715	1662	1662	1662	1662	0
209	20241030	153900	437333715	1662	1662	1662	1662	0
210	20241030	153800	437333715	1662	1662	1662	1662	0
211	20241030	153700	437333715	1662	1662	1662	1662	0
212	20241030	153600	437333715	1662	1662	1662	1662	1314
213	20241030	153500	437333715	1662	1662	1662	1662	0
214	20241030	153400	437333715	1662	1662	1662	1662	0
215	20241030	153300	437333715	1662	1662	1662	1662	0
216	20241030	153200	437333715	1662	1662	1662	1662	0
217	20241030	153100	437333715	1662	1662	1662	1662	0
218	20241030	153000	437333715	1662	1662	1662	1662	1314
219	20241030	152900	435149847	1663	1663	1663	1663	0
220	20241030	152800	435149847	1663	1663	1663	1663	0
221	20241030	152700	435149847	1663	1663	1663	1663	0
222	20241030	152600	435149847	1663	1663	1663	1663	0
223	20241030	152500	435149847	1663	1663	1663	1663	0
224	20241030	152400	435149847	1663	1663	1663	1663	0
225	20241030	152300	435149847	1663	1663	1663	1663	0
226	20241030	152200	435149847	1663	1663	1663	1663	0
227	20241030	152100	435149847	1663	1663	1663	1663	0
228	20241030	152000	435149847	1663	1663	1663	1663	0
229	20241030	151900	435149847	1663	1662	1663	1662	422
230	20241030	151800	434448131	1662	1662	1662	1662	58
231	20241030	151700	434351735	1663	1662	1663	1662	145
232	20241030	151600	434110650	1663	1663	1663	1663	1
233	20241030	151500	434108987	1662	1662	1662	1662	0
234	20241030	151400	434108987	1662	1663	1663	1662	11
235	20241030	151300	434090704	1662	1662	1662	1662	10
236	20241030	151200	434074084	1664	1664	1664	1664	1
237	20241030	151100	434072420	1663	1663	1663	1663	99
238	20241030	151000	433907783	1663	1663	1663	1663	200
239	20241030	150900	433575183	1662	1662	1662	1662	1569
240	20241030	150800	430967505	1662	1663	1663	1662	153
241	20241030	150700	430713191	1663	1663	1663	1663	0
242	20241030	150600	430713191	1663	1663	1663	1663	358
243	20241030	150500	430117837	1663	1663	1663	1663	0
244	20241030	150400	430117837	1663	1663	1663	1663	1000
245	20241030	150300	428454837	1663	1662	1663	1662	6737
246	20241030	150200	417257933	1662	1662	1662	1662	0
247	20241030	150100	417257933	1662	1662	1662	1662	0
248	20241030	150000	417257933	1662	1663	1663	1662	585
249	20241030	145900	416285662	1663	1663	1664	1663	1292
250	20241030	145800	414136566	1663	1663	1663	1663	1000
251	20241030	145700	412473566	1663	1663	1663	1663	2114
252	20241030	145600	408957984	1664	1664	1664	1664	615
253	20241030	145500	407934624	1664	1664	1664	1664	109
254	20241030	145400	407753248	1664	1664	1664	1664	0
255	20241030	145300	407753248	1664	1664	1664	1664	394
256	20241030	145200	407097632	1664	1663	1664	1663	453
257	20241030	145100	406344209	1663	1663	1663	1663	0
258	20241030	145000	406344209	1663	1664	1665	1663	2005
259	20241030	144900	403007890	1663	1663	1663	1663	0
260	20241030	144800	403007890	1663	1663	1663	1663	0
261	20241030	144700	403007890	1663	1665	1665	1663	31
262	20241030	144600	402956335	1665	1665	1665	1665	0
263	20241030	144500	402956335	1665	1665	1665	1665	5
264	20241030	144400	402948010	1665	1665	1665	1665	0
265	20241030	144300	402948010	1665	1665	1665	1665	0
266	20241030	144200	402948010	1665	1665	1665	1665	0
267	20241030	144100	402948010	1665	1665	1665	1665	0
268	20241030	144000	402948010	1665	1665	1665	1665	50
269	20241030	143900	402864760	1665	1663	1665	1663	117
270	20241030	143800	402670185	1663	1663	1663	1662	2144
271	20241030	143700	399106357	1663	1663	1663	1663	6187
272	20241030	143600	388817376	1663	1663	1663	1663	200
273	20241030	143500	388484776	1662	1662	1662	1662	0
274	20241030	143400	388484776	1662	1662	1662	1662	0
275	20241030	143300	388484776	1662	1662	1662	1662	3154
276	20241030	143200	383242828	1662	1663	1663	1662	1541
277	20241030	143100	380681557	1663	1664	1664	1663	724
278	20241030	143000	379477462	1666	1666	1666	1666	0
279	20241030	142900	379477462	1666	1666	1666	1666	0
280	20241030	142800	379477462	1666	1670	1670	1666	172
281	20241030	142700	379190834	1670	1670	1670	1670	1
282	20241030	142600	379189164	1662	1662	1662	1662	0
283	20241030	142500	379189164	1662	1662	1662	1662	0
284	20241030	142400	379189164	1662	1670	1670	1662	4001
285	20241030	142300	372536404	1670	1670	1670	1664	5463
286	20241030	142200	363441900	1666	1666	1666	1666	0
287	20241030	142100	363441900	1666	1666	1666	1666	0
288	20241030	142000	363441900	1666	1666	1666	1666	0
289	20241030	141900	363441900	1666	1666	1666	1666	6
290	20241030	141800	363431904	1666	1666	1666	1666	0
291	20241030	141700	363431904	1666	1666	1666	1666	2
292	20241030	141600	363428572	1666	1666	1666	1666	2500
293	20241030	141500	359263572	1666	1666	1666	1666	1050
294	20241030	141400	357514272	1666	1666	1666	1666	7
295	20241030	141300	357502610	1666	1666	1666	1666	0
296	20241030	141200	357502610	1666	1666	1666	1666	52
297	20241030	141100	357415978	1667	1668	1668	1667	2542
298	20241030	141000	353177643	1669	1669	1669	1669	0
299	20241030	140900	353177643	1669	1669	1669	1669	1
300	20241030	140800	353175974	1672	1672	1672	1672	0
301	20241030	140700	353175974	1672	1672	1672	1672	2
302	20241030	140600	353172630	1669	1669	1669	1669	0
303	20241030	140500	353172630	1669	1669	1669	1669	500
304	20241030	140400	352338130	1672	1672	1672	1672	3
305	20241030	140300	352333114	1672	1672	1672	1672	20
306	20241030	140200	352299674	1672	1672	1672	1672	18
307	20241030	140100	352269578	1672	1672	1672	1672	0
308	20241030	140000	352269578	1672	1672	1672	1672	0
309	20241030	135900	352269578	1672	1672	1672	1672	0
310	20241030	135800	352269578	1672	1672	1672	1672	2
311	20241030	135700	352266234	1668	1669	1669	1668	1000
312	20241030	135600	350597615	1669	1669	1669	1669	0
313	20241030	135500	350597615	1669	1669	1669	1669	0
314	20241030	135400	350597615	1669	1670	1670	1669	1001
315	20241030	135300	348926254	1670	1670	1670	1670	0
316	20241030	135200	348926254	1670	1671	1671	1670	3849
317	20241030	135100	342496261	1671	1671	1671	1671	0
318	20241030	135000	342496261	1671	1671	1671	1671	0
319	20241030	134900	342496261	1671	1671	1671	1671	17
320	20241030	134800	342467854	1672	1672	1672	1672	136
321	20241030	134700	342240462	1672	1672	1672	1672	0
322	20241030	134600	342240462	1672	1672	1672	1672	30
323	20241030	134500	342190302	1671	1671	1671	1671	0
324	20241030	134400	342190302	1671	1671	1671	1671	0
325	20241030	134300	342190302	1671	1671	1671	1671	0
326	20241030	134200	342190302	1671	1671	1671	1671	0
327	20241030	134100	342190302	1671	1671	1671	1671	0
328	20241030	134000	342190302	1671	1671	1671	1671	0
329	20241030	133900	342190302	1671	1671	1671	1671	11
330	20241030	133800	342171921	1672	1672	1672	1672	0
331	20241030	133700	342171921	1672	1672	1672	1672	40
332	20241030	133600	342105041	1672	1672	1672	1672	0
333	20241030	133500	342105041	1672	1672	1672	1672	3068
334	20241030	133400	336975345	1673	1673	1673	1673	0
335	20241030	133300	336975345	1673	1673	1673	1673	32
336	20241030	133200	336921809	1673	1673	1673	1673	0
337	20241030	133100	336921809	1673	1673	1673	1673	8
338	20241030	133000	336908425	1674	1674	1674	1674	0
339	20241030	132900	336908425	1674	1674	1674	1674	0
340	20241030	132800	336908425	1674	1674	1674	1674	0
341	20241030	132700	336908425	1674	1674	1674	1674	3
342	20241030	132600	336903403	1672	1673	1674	1672	1009
343	20241030	132500	335215345	1673	1673	1673	1673	290
344	20241030	132400	334730175	1673	1673	1673	1673	3
345	20241030	132300	334725156	1672	1672	1672	1672	0
346	20241030	132200	334725156	1672	1672	1672	1672	351
347	20241030	132100	334138284	1673	1673	1673	1673	1090
348	20241030	132000	332314714	1673	1673	1673	1673	2409
349	20241030	131900	328284457	1674	1674	1674	1674	101
350	20241030	131800	328115383	1674	1674	1674	1674	0
351	20241030	131700	328115383	1674	1674	1674	1674	81
352	20241030	131600	327979789	1674	1674	1674	1674	0
353	20241030	131500	327979789	1674	1674	1674	1674	0
354	20241030	131400	327979789	1674	1674	1674	1674	245
355	20241030	131300	327569659	1674	1674	1674	1674	57
356	20241030	131200	327474241	1674	1674	1674	1674	9
357	20241030	131100	327459175	1674	1674	1674	1674	0
358	20241030	131000	327459175	1674	1674	1674	1674	190
359	20241030	130900	327141115	1674	1674	1674	1674	2566
360	20241030	130800	322845631	1673	1673	1673	1673	98
361	20241030	130700	322681677	1673	1673	1673	1673	2
362	20241030	130600	322678331	1672	1672	1672	1672	56
363	20241030	130500	322584699	1672	1672	1672	1672	0
364	20241030	130400	322584699	1672	1672	1672	1672	0
365	20241030	130300	322584699	1672	1672	1672	1672	0
366	20241030	130200	322584699	1672	1672	1672	1672	442
367	20241030	130100	321845675	1671	1671	1671	1671	0
368	20241030	130000	321845675	1671	1671	1671	1671	0
369	20241030	125900	321845675	1671	1671	1671	1671	0
370	20241030	125800	321845675	1671	1671	1671	1671	0
371	20241030	125700	321845675	1671	1671	1671	1671	0
372	20241030	125600	321845675	1671	1673	1673	1671	2997
373	20241030	125500	316836613	1674	1672	1674	1672	3
374	20241030	125400	316831593	1674	1674	1674	1674	2
375	20241030	125300	316828245	1674	1674	1674	1674	0
376	20241030	125200	316828245	1674	1674	1674	1674	11
377	20241030	125100	316809831	1674	1674	1674	1674	0
378	20241030	125000	316809831	1674	1674	1674	1674	0
379	20241030	124900	316809831	1674	1674	1674	1674	0
380	20241030	124800	316809831	1674	1674	1674	1674	0
381	20241030	124700	316809831	1674	1674	1674	1674	0
382	20241030	124600	316809831	1674	1674	1674	1674	1200
383	20241030	124500	314801031	1671	1671	1671	1671	74
384	20241030	124400	314677377	1671	1672	1672	1671	1322
385	20241030	124300	312467481	1672	1673	1673	1672	500
386	20241030	124200	311631480	1673	1675	1675	1673	217
387	20241030	124100	311268427	1680	1680	1680	1680	0
388	20241030	124000	311268427	1680	1680	1680	1680	0
389	20241030	123900	311268427	1680	1680	1680	1680	0
390	20241030	123800	311268427	1680	1680	1680	1680	1
391	20241030	123700	311266747	1674	1675	1675	1674	7422
392	20241030	123600	298835228	1675	1680	1680	1675	693
393	20241030	123500	297674403	1680	1680	1680	1680	5
394	20241030	123400	297666003	1675	1677	1677	1675	1433
395	20241030	123300	295265257	1677	1677	1677	1677	0
396	20241030	123200	295265257	1677	1680	1680	1677	35
397	20241030	123100	295206547	1677	1677	1677	1677	177
398	20241030	123000	294909718	1677	1677	1677	1677	1
399	20241030	122900	294908041	1677	1677	1677	1677	1
400	20241030	122800	294906364	1677	1677	1677	1677	0
401	20241030	122700	294906364	1677	1677	1677	1677	21
402	20241030	122600	294871147	1677	1677	1677	1677	0
403	20241030	122500	294871147	1677	1677	1677	1677	0
404	20241030	122400	294871147	1677	1677	1677	1677	0
405	20241030	122300	294871147	1677	1677	1677	1677	20
406	20241030	122200	294837607	1676	1676	1676	1676	60
407	20241030	122100	294737047	1676	1676	1676	1676	0
408	20241030	122000	294737047	1676	1676	1676	1676	200
409	20241030	121900	294401847	1676	1676	1676	1676	0
410	20241030	121800	294401847	1676	1676	1676	1676	0
411	20241030	121700	294401847	1676	1676	1676	1676	0
412	20241030	121600	294401847	1676	1676	1676	1676	652
413	20241030	121500	293309095	1677	1677	1677	1677	56
414	20241030	121400	293215183	1677	1677	1677	1677	0
415	20241030	121300	293215183	1677	1677	1677	1677	143
416	20241030	121200	292975372	1677	1677	1677	1677	169
417	20241030	121100	292691959	1678	1678	1678	1678	0
418	20241030	121000	292691959	1678	1678	1678	1678	3000
419	20241030	120900	287657959	1678	1678	1678	1678	0
420	20241030	120800	287657959	1678	1678	1678	1678	2
421	20241030	120700	287654603	1678	1678	1678	1678	0
422	20241030	120600	287654603	1678	1679	1679	1678	45
423	20241030	120500	287579063	1679	1679	1679	1679	11
424	20241030	120400	287560594	1676	1676	1676	1676	8
425	20241030	120300	287547186	1676	1676	1676	1676	0
426	20241030	120200	287547186	1676	1676	1676	1676	0
427	20241030	120100	287547186	1676	1679	1679	1676	1136
428	20241030	120000	285642177	1677	1677	1677	1677	0
429	20241030	115900	285642177	1677	1678	1678	1677	2080
430	20241030	115800	282153988	1678	1678	1678	1678	2
431	20241030	115700	282150632	1677	1677	1677	1677	0
432	20241030	115600	282150632	1677	1677	1677	1677	10
433	20241030	115500	282133862	1677	1677	1677	1677	222
434	20241030	115400	281761568	1677	1677	1677	1677	0
435	20241030	115300	281761568	1677	1677	1677	1677	1
436	20241030	115200	281759891	1677	1678	1678	1677	2
437	20241030	115100	281756536	1679	1679	1679	1679	0
438	20241030	115000	281756536	1679	1679	1679	1677	138
439	20241030	114900	281525106	1677	1677	1679	1677	7537
440	20241030	114800	268885555	1676	1677	1677	1676	816
441	20241030	114700	267517938	1677	1677	1677	1677	1050
442	20241030	114600	265757088	1678	1679	1679	1678	1550
443	20241030	114500	263156138	1679	1679	1679	1679	0
444	20241030	114400	263156138	1679	1680	1680	1679	2686
445	20241030	114300	258644659	1680	1680	1680	1680	83
446	20241030	114200	258505219	1681	1681	1681	1681	21
447	20241030	114100	258469918	1681	1681	1681	1681	386
448	20241030	114000	257821052	1681	1681	1681	1681	255
449	20241030	113900	257392397	1684	1684	1684	1684	1
450	20241030	113800	257390713	1683	1683	1684	1682	3786
451	20241030	113700	251018924	1682	1681	1682	1681	813
452	20241030	113600	249651757	1681	1681	1681	1681	0
453	20241030	113500	249651757	1681	1680	1681	1680	382
454	20241030	113400	249009915	1680	1680	1680	1680	0
455	20241030	113300	249009915	1680	1680	1680	1680	2
456	20241030	113200	249006555	1680	1680	1680	1680	1674
457	20241030	113100	246194235	1681	1681	1681	1681	919
458	20241030	113000	244649396	1682	1681	1682	1681	2381
459	20241030	112900	240645435	1680	1677	1680	1677	4325
460	20241030	112800	233383922	1678	1678	1678	1678	11
461	20241030	112700	233365464	1678	1678	1678	1678	0
462	20241030	112600	233365464	1678	1678	1678	1678	119
463	20241030	112500	233165782	1678	1678	1678	1678	4
464	20241030	112400	233159070	1679	1679	1679	1679	0
465	20241030	112300	233159070	1679	1679	1679	1679	4
466	20241030	112200	233152354	1678	1678	1678	1678	200
467	20241030	112100	232816754	1678	1676	1678	1676	6
468	20241030	112000	232806696	1676	1676	1676	1676	301
469	20241030	111900	232302220	1676	1676	1676	1676	300
470	20241030	111800	231799420	1678	1679	1679	1678	396
471	20241030	111700	231134931	1678	1678	1678	1678	2
472	20241030	111600	231131575	1678	1678	1678	1678	0
473	20241030	111500	231131575	1678	1678	1678	1678	6
474	20241030	111400	231121507	1678	1678	1678	1678	291
475	20241030	111300	230633209	1678	1678	1678	1678	34
476	20241030	111200	230576157	1678	1679	1679	1678	980
477	20241030	111100	228931716	1678	1678	1678	1678	653
478	20241030	111000	227835982	1678	1676	1678	1676	801
479	20241030	110900	226492126	1678	1678	1678	1678	1
480	20241030	110800	226490448	1678	1677	1678	1677	1050
481	20241030	110700	224729260	1677	1677	1677	1677	300
482	20241030	110600	224226160	1676	1676	1676	1676	0
483	20241030	110500	224226160	1676	1675	1676	1675	1856
484	20241030	110400	221117245	1675	1675	1675	1675	1
485	20241030	110300	221115570	1673	1673	1673	1673	871
486	20241030	110200	219658387	1673	1673	1673	1673	0
487	20241030	110100	219658387	1673	1673	1673	1673	45
488	20241030	110000	219583102	1672	1673	1673	1672	116
489	20241030	105900	219389120	1673	1673	1673	1673	5
490	20241030	105800	219380755	1673	1673	1673	1673	575
491	20241030	105700	218418780	1673	1673	1673	1673	0
492	20241030	105600	218418780	1673	1673	1673	1673	0
493	20241030	105500	218418780	1673	1673	1673	1673	50
494	20241030	105400	218335130	1673	1673	1673	1673	0
495	20241030	105300	218335130	1673	1673	1673	1673	1104
496	20241030	105200	216488138	1673	1673	1673	1673	0
497	20241030	105100	216488138	1673	1671	1673	1671	1050
498	20241030	105000	214731588	1671	1671	1671	1671	0
499	20241030	104900	214731588	1671	1671	1671	1671	0
500	20241030	104800	214731588	1671	1671	1671	1671	50
501	20241030	104700	214648038	1671	1671	1671	1671	0
502	20241030	104600	214648038	1671	1671	1671	1671	0
503	20241030	104500	214648038	1671	1671	1671	1671	0
504	20241030	104400	214648038	1671	1671	1671	1671	404
505	20241030	104300	213972954	1671	1671	1671	1671	252
506	20241030	104200	213551862	1671	1673	1673	1671	3326
507	20241030	104100	207990774	1672	1672	1672	1672	0
508	20241030	104000	207990774	1672	1672	1672	1672	83
509	20241030	103900	207851998	1673	1673	1673	1673	0
510	20241030	103800	207851998	1673	1674	1674	1673	2433
511	20241030	103700	203780465	1675	1675	1675	1675	317
512	20241030	103600	203249490	1675	1675	1675	1675	43
513	20241030	103500	203177465	1676	1676	1676	1676	3
514	20241030	103400	203172437	1674	1674	1674	1674	0
515	20241030	103300	203172437	1674	1674	1674	1674	1
516	20241030	103200	203170763	1674	1676	1676	1674	415
517	20241030	103100	202475691	1676	1675	1676	1675	202
518	20241030	103000	202137141	1676	1676	1676	1676	0
519	20241030	102900	202137141	1676	1676	1676	1676	2
520	20241030	102800	202133789	1677	1674	1677	1674	4
521	20241030	102700	202127087	1674	1674	1674	1674	55
522	20241030	102600	202035017	1677	1677	1677	1677	0
523	20241030	102500	202035017	1677	1677	1677	1677	200
524	20241030	102400	201699617	1677	1676	1677	1676	406
525	20241030	102300	201019160	1676	1674	1676	1674	84
526	20241030	102200	200878542	1676	1676	1676	1676	0
527	20241030	102100	200878542	1676	1676	1676	1676	200
528	20241030	102000	200543342	1677	1673	1677	1673	868
529	20241030	101900	199091174	1673	1673	1673	1673	197
530	20241030	101800	198761593	1673	1672	1673	1672	221
531	20241030	101700	198392060	1673	1673	1673	1673	45
532	20241030	101600	198316775	1673	1673	1673	1673	3
533	20241030	101500	198311756	1671	1671	1671	1671	106
534	20241030	101400	198134630	1671	1671	1671	1670	3752
535	20241030	101300	191868486	1670	1670	1670	1670	0
536	20241030	101200	191868486	1670	1667	1670	1667	1002
537	20241030	101100	190195446	1667	1673	1673	1667	19264
538	20241030	101000	158047589	1674	1676	1676	1674	7380
539	20241030	100900	145683755	1676	1677	1677	1676	9322
540	20241030	100800	130050812	1678	1678	1678	1678	100
541	20241030	100700	129883012	1677	1678	1678	1677	515
542	20241030	100600	129019342	1678	1678	1678	1678	2
543	20241030	100500	129015986	1678	1678	1678	1678	17
544	20241030	100400	128987460	1678	1677	1678	1677	3
545	20241030	100300	128982427	1678	1680	1680	1678	19
546	20241030	100200	128950527	1680	1679	1680	1679	6
547	20241030	100100	128940450	1679	1679	1679	1679	0
548	20241030	100000	128940450	1679	1679	1679	1679	469
549	20241030	095900	128152999	1679	1678	1679	1678	620
550	20241030	095800	127112044	1678	1678	1678	1678	119
551	20241030	095700	126912362	1679	1679	1679	1679	946
552	20241030	095600	125324028	1680	1680	1680	1679	91
553	20241030	095500	125171223	1679	1680	1680	1679	150
554	20241030	095400	124919273	1680	1677	1680	1677	309
555	20241030	095300	124401077	1677	1679	1679	1677	288
556	20241030	095200	123917791	1679	1677	1679	1677	110
557	20241030	095100	123733301	1679	1678	1679	1677	145
558	20241030	095000	123490066	1680	1680	1680	1680	592
559	20241030	094900	122495506	1680	1680	1680	1680	3
560	20241030	094800	122490466	1680	1680	1680	1680	103
561	20241030	094700	122317426	1678	1678	1678	1678	0
562	20241030	094600	122317426	1678	1678	1678	1678	0
563	20241030	094500	122317426	1678	1681	1681	1678	5088
564	20241030	094400	113776776	1683	1683	1683	1683	50
565	20241030	094300	113692626	1683	1679	1683	1679	445
566	20241030	094200	112944251	1679	1682	1682	1679	1450
567	20241030	094100	110509239	1681	1683	1683	1681	12
568	20241030	094000	110489061	1683	1683	1683	1683	17
569	20241030	093900	110460450	1683	1683	1683	1683	88
570	20241030	093800	110312346	1683	1683	1683	1683	406
571	20241030	093700	109629048	1683	1683	1683	1678	12727
572	20241030	093600	88271767	1679	1682	1684	1679	1227
573	20241030	093500	86209479	1684	1684	1684	1684	19
574	20241030	093400	86177483	1684	1683	1684	1678	611
575	20241030	093300	85149218	1683	1676	1683	1676	1011
576	20241030	093200	83451695	1683	1681	1683	1681	2904
577	20241030	093100	78568122	1681	1680	1681	1680	5808
578	20241030	093000	68810677	1680	1680	1681	1680	561
579	20241030	092900	67868189	1680	1675	1680	1675	401
580	20241030	092800	67194554	1675	1675	1675	1675	226
581	20241030	092700	66816004	1676	1676	1676	1676	415
582	20241030	092600	66120464	1675	1681	1681	1675	1242
583	20241030	092500	64032782	1681	1679	1681	1678	1866
584	20241030	092400	60900609	1681	1680	1681	1680	1304
585	20241030	092300	58709329	1680	1680	1681	1680	2191
586	20241030	092200	55028419	1680	1679	1680	1679	904
587	20241030	092100	53509799	1680	1680	1680	1680	195
588	20241030	092000	53182199	1680	1680	1680	1675	1041
589	20241030	091900	51437559	1679	1682	1682	1674	1990
590	20241030	091800	48096155	1682	1677	1682	1677	995
591	20241030	091700	46424273	1676	1673	1676	1672	4266
592	20241030	091600	39278034	1674	1674	1674	1674	37
593	20241030	091500	39216096	1670	1672	1672	1670	465
594	20241030	091400	38439246	1672	1672	1672	1672	10
595	20241030	091300	38422526	1674	1674	1675	1674	610
596	20241030	091200	37401379	1674	1672	1674	1672	50
597	20241030	091100	37317777	1672	1670	1672	1670	250
598	20241030	091000	36900275	1670	1666	1670	1666	1274
599	20241030	090900	34775913	1662	1663	1663	1662	10238
600	20241030	090800	17760356	1662	1662	1662	1662	5
601	20241030	090700	17752046	1662	1663	1663	1662	486
602	20241030	090600	16944181	1663	1664	1664	1663	82
603	20241030	090500	16807753	1664	1665	1665	1664	84
604	20241030	090400	16667918	1670	1670	1670	1670	0
605	20241030	090300	16667918	1670	1670	1670	1670	0
606	20241030	090200	16667918	1670	1670	1670	1670	1
607	20241030	090100	16666248	1671	1671	1672	1671	2088
608	20241030	090000	13176768	1664	1662	1670	1662	7927