KissMeData/085810/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	195800	456543614	1356	1356	1356	1356	5000
3	20241028	195700	456543614	1356	1356	1356	1356	0
4	20241028	195600	456543614	1356	1356	1356	1356	0
5	20241028	195500	456543614	1356	1356	1356	1356	0
6	20241028	195400	456543614	1356	1356	1356	1356	0
7	20241028	195300	456543614	1356	1356	1356	1356	0
8	20241028	195200	456543614	1356	1356	1356	1356	0
9	20241028	195100	456543614	1356	1356	1356	1356	0
10	20241028	195000	456543614	1356	1356	1356	1356	0
11	20241028	194900	456543614	1356	1356	1356	1356	0
12	20241028	194800	456543614	1356	1356	1356	1356	0
13	20241028	194700	456543614	1356	1356	1356	1356	0
14	20241028	194600	456543614	1356	1356	1356	1356	0
15	20241028	194500	456543614	1356	1356	1356	1356	0
16	20241028	194400	456543614	1356	1356	1356	1356	0
17	20241028	194300	456543614	1356	1356	1356	1356	0
18	20241028	194200	456543614	1356	1356	1356	1356	0
19	20241028	194100	456543614	1356	1356	1356	1356	0
20	20241028	194000	456543614	1356	1356	1356	1356	0
21	20241028	193900	456543614	1356	1356	1356	1356	0
22	20241028	193800	456543614	1356	1356	1356	1356	0
23	20241028	193700	456543614	1356	1356	1356	1356	0
24	20241028	193600	456543614	1356	1356	1356	1356	0
25	20241028	193500	456543614	1356	1356	1356	1356	0
26	20241028	193400	456543614	1356	1356	1356	1356	0
27	20241028	193300	456543614	1356	1356	1356	1356	0
28	20241028	193200	456543614	1356	1356	1356	1356	0
29	20241028	193100	456543614	1356	1356	1356	1356	0
30	20241028	193000	456543614	1356	1356	1356	1356	0
31	20241028	192900	456543614	1356	1356	1356	1356	0
32	20241028	192800	456543614	1356	1356	1356	1356	5000
33	20241028	192700	456543614	1356	1356	1356	1356	0
34	20241028	192600	456543614	1356	1356	1356	1356	0
35	20241028	192500	456543614	1356	1356	1356	1356	0
36	20241028	192400	456543614	1356	1356	1356	1356	0
37	20241028	192300	456543614	1356	1356	1356	1356	0
38	20241028	192200	456543614	1356	1356	1356	1356	0
39	20241028	192100	456543614	1356	1356	1356	1356	0
40	20241028	192000	456543614	1356	1356	1356	1356	0
41	20241028	191900	456543614	1356	1356	1356	1356	0
42	20241028	191800	456543614	1356	1356	1356	1356	0
43	20241028	191700	456543614	1356	1356	1356	1356	0
44	20241028	191600	456543614	1356	1356	1356	1356	0
45	20241028	191500	456543614	1356	1356	1356	1356	0
46	20241028	191400	456543614	1356	1356	1356	1356	0
47	20241028	191300	456543614	1356	1356	1356	1356	0
48	20241028	191200	456543614	1356	1356	1356	1356	0
49	20241028	191100	456543614	1356	1356	1356	1356	0
50	20241028	191000	456543614	1356	1356	1356	1356	0
51	20241028	190900	456543614	1356	1356	1356	1356	0
52	20241028	190800	456543614	1356	1356	1356	1356	0
53	20241028	190700	456543614	1356	1356	1356	1356	0
54	20241028	190600	456543614	1356	1356	1356	1356	0
55	20241028	190500	456543614	1356	1356	1356	1356	0
56	20241028	190400	456543614	1356	1356	1356	1356	0
57	20241028	190300	456543614	1356	1356	1356	1356	0
58	20241028	190200	456543614	1356	1356	1356	1356	0
59	20241028	190100	456543614	1356	1356	1356	1356	0
60	20241028	190000	456543614	1356	1356	1356	1356	0
61	20241028	185900	456543614	1356	1356	1356	1356	0
62	20241028	185800	456543614	1356	1356	1356	1356	5000
63	20241028	185700	456543614	1356	1356	1356	1356	0
64	20241028	185600	456543614	1356	1356	1356	1356	0
65	20241028	185500	456543614	1356	1356	1356	1356	0
66	20241028	185400	456543614	1356	1356	1356	1356	0
67	20241028	185300	456543614	1356	1356	1356	1356	0
68	20241028	185200	456543614	1356	1356	1356	1356	0
69	20241028	185100	456543614	1356	1356	1356	1356	0
70	20241028	185000	456543614	1356	1356	1356	1356	0
71	20241028	184900	456543614	1356	1356	1356	1356	0
72	20241028	184800	456543614	1356	1356	1356	1356	0
73	20241028	184700	456543614	1356	1356	1356	1356	0
74	20241028	184600	456543614	1356	1356	1356	1356	0
75	20241028	184500	456543614	1356	1356	1356	1356	0
76	20241028	184400	456543614	1356	1356	1356	1356	0
77	20241028	184300	456543614	1356	1356	1356	1356	0
78	20241028	184200	456543614	1356	1356	1356	1356	0
79	20241028	184100	456543614	1356	1356	1356	1356	0
80	20241028	184000	456543614	1356	1356	1356	1356	0
81	20241028	183900	456543614	1356	1356	1356	1356	0
82	20241028	183800	456543614	1356	1356	1356	1356	0
83	20241028	183700	456543614	1356	1356	1356	1356	0
84	20241028	183600	456543614	1356	1356	1356	1356	0
85	20241028	183500	456543614	1356	1356	1356	1356	0
86	20241028	183400	456543614	1356	1356	1356	1356	0
87	20241028	183300	456543614	1356	1356	1356	1356	0
88	20241028	183200	456543614	1356	1356	1356	1356	0
89	20241028	183100	456543614	1356	1356	1356	1356	0
90	20241028	183000	456543614	1356	1356	1356	1356	0
91	20241028	182900	456543614	1356	1356	1356	1356	0
92	20241028	182800	456543614	1356	1356	1356	1356	5000
93	20241028	182700	456543614	1356	1356	1356	1356	0
94	20241028	182600	456543614	1356	1356	1356	1356	0
95	20241028	182500	456543614	1356	1356	1356	1356	0
96	20241028	182400	456543614	1356	1356	1356	1356	0
97	20241028	182300	456543614	1356	1356	1356	1356	0
98	20241028	182200	456543614	1356	1356	1356	1356	0
99	20241028	182100	456543614	1356	1356	1356	1356	0
100	20241028	182000	456543614	1356	1356	1356	1356	0
101	20241028	181900	456543614	1356	1356	1356	1356	0
102	20241028	181800	456543614	1356	1356	1356	1356	0
103	20241028	181700	456543614	1356	1356	1356	1356	0
104	20241028	181600	456543614	1356	1356	1356	1356	0
105	20241028	181500	456543614	1356	1356	1356	1356	0
106	20241028	181400	456543614	1356	1356	1356	1356	0
107	20241028	181300	456543614	1356	1356	1356	1356	0
108	20241028	181200	456543614	1356	1356	1356	1356	0
109	20241028	181100	456543614	1356	1356	1356	1356	0
110	20241028	181000	456543614	1356	1356	1356	1356	0
111	20241028	180900	456543614	1356	1356	1356	1356	0
112	20241028	180800	456543614	1356	1356	1356	1356	0
113	20241028	180700	456543614	1356	1356	1356	1356	0
114	20241028	180600	456543614	1356	1356	1356	1356	0
115	20241028	180500	456543614	1356	1356	1356	1356	0
116	20241028	180400	456543614	1356	1356	1356	1356	0
117	20241028	180300	456543614	1356	1356	1356	1356	0
118	20241028	180200	456543614	1356	1356	1356	1356	0
119	20241028	180100	456543614	1356	1356	1356	1356	0
120	20241028	180000	456543614	1356	1356	1356	1356	0
121	20241028	175900	456543614	1356	1356	1356	1356	0
122	20241028	175800	456543614	1356	1356	1356	1356	5000
123	20241028	175700	456543614	1356	1356	1356	1356	0
124	20241028	175600	456543614	1356	1356	1356	1356	0
125	20241028	175500	456543614	1356	1356	1356	1356	0
126	20241028	175400	456543614	1356	1356	1356	1356	0
127	20241028	175300	456543614	1356	1356	1356	1356	0
128	20241028	175200	456543614	1356	1356	1356	1356	0
129	20241028	175100	456543614	1356	1356	1356	1356	0
130	20241028	175000	456543614	1356	1356	1356	1356	0
131	20241028	174900	456543614	1356	1356	1356	1356	0
132	20241028	174800	456543614	1356	1356	1356	1356	0
133	20241028	174700	456543614	1356	1356	1356	1356	0
134	20241028	174600	456543614	1356	1356	1356	1356	0
135	20241028	174500	456543614	1356	1356	1356	1356	0
136	20241028	174400	456543614	1356	1356	1356	1356	0
137	20241028	174300	456543614	1356	1356	1356	1356	0
138	20241028	174200	456543614	1356	1356	1356	1356	0
139	20241028	174100	456543614	1356	1356	1356	1356	0
140	20241028	174000	456543614	1356	1356	1356	1356	0
141	20241028	173900	456543614	1356	1356	1356	1356	0
142	20241028	173800	456543614	1356	1356	1356	1356	0
143	20241028	173700	456543614	1356	1356	1356	1356	0
144	20241028	173600	456543614	1356	1356	1356	1356	0
145	20241028	173500	456543614	1356	1356	1356	1356	0
146	20241028	173400	456543614	1356	1356	1356	1356	0
147	20241028	173300	456543614	1356	1356	1356	1356	0
148	20241028	173200	456543614	1356	1356	1356	1356	0
149	20241028	173100	456543614	1356	1356	1356	1356	0
150	20241028	173000	456543614	1356	1356	1356	1356	0
151	20241028	172900	456543614	1356	1356	1356	1356	0
152	20241028	172800	456543614	1356	1356	1356	1356	5000
153	20241028	172700	456543614	1356	1356	1356	1356	0
154	20241028	172600	456543614	1356	1356	1356	1356	0
155	20241028	172500	456543614	1356	1356	1356	1356	0
156	20241028	172400	456543614	1356	1356	1356	1356	0
157	20241028	172300	456543614	1356	1356	1356	1356	0
158	20241028	172200	456543614	1356	1356	1356	1356	0
159	20241028	172100	456543614	1356	1356	1356	1356	0
160	20241028	172000	456543614	1356	1356	1356	1356	0
161	20241028	171900	456543614	1356	1356	1356	1356	0
162	20241028	171800	456543614	1356	1356	1356	1356	0
163	20241028	171700	456543614	1356	1356	1356	1356	0
164	20241028	171600	456543614	1356	1356	1356	1356	0
165	20241028	171500	456543614	1356	1356	1356	1356	0
166	20241028	171400	456543614	1356	1356	1356	1356	0
167	20241028	171300	456543614	1356	1356	1356	1356	0
168	20241028	171200	456543614	1356	1356	1356	1356	0
169	20241028	171100	456543614	1356	1356	1356	1356	0
170	20241028	171000	456543614	1356	1356	1356	1356	0
171	20241028	170900	456543614	1356	1356	1356	1356	0
172	20241028	170800	456543614	1356	1356	1356	1356	0
173	20241028	170700	456543614	1356	1356	1356	1356	0
174	20241028	170600	456543614	1356	1356	1356	1356	0
175	20241028	170500	456543614	1356	1356	1356	1356	0
176	20241028	170400	456543614	1356	1356	1356	1356	0
177	20241028	170300	456543614	1356	1356	1356	1356	0
178	20241028	170200	456543614	1356	1356	1356	1356	0
179	20241028	170100	456543614	1356	1356	1356	1356	0
180	20241028	170000	456543614	1356	1356	1356	1356	0
181	20241028	165900	456543614	1356	1356	1356	1356	0
182	20241028	165800	456543614	1356	1356	1356	1356	5000
183	20241028	165700	456543614	1356	1356	1356	1356	0
184	20241028	165600	456543614	1356	1356	1356	1356	0
185	20241028	165500	456543614	1356	1356	1356	1356	0
186	20241028	165400	456543614	1356	1356	1356	1356	0
187	20241028	165300	456543614	1356	1356	1356	1356	0
188	20241028	165200	456543614	1356	1356	1356	1356	0
189	20241028	165100	456543614	1356	1356	1356	1356	0
190	20241028	165000	456543614	1356	1356	1356	1356	0
191	20241028	164900	456543614	1356	1356	1356	1356	0
192	20241028	164800	456543614	1356	1356	1356	1356	0
193	20241028	164700	456543614	1356	1356	1356	1356	0
194	20241028	164600	456543614	1356	1356	1356	1356	0
195	20241028	164500	456543614	1356	1356	1356	1356	0
196	20241028	164400	456543614	1356	1356	1356	1356	0
197	20241028	164300	456543614	1356	1356	1356	1356	0
198	20241028	164200	456543614	1356	1356	1356	1356	0
199	20241028	164100	456543614	1356	1356	1356	1356	0
200	20241028	164000	456543614	1356	1356	1356	1356	0
201	20241028	163900	456543614	1356	1356	1356	1356	0
202	20241028	163800	456543614	1356	1356	1356	1356	0
203	20241028	163700	456543614	1356	1356	1356	1356	0
204	20241028	163600	456543614	1356	1356	1356	1356	0
205	20241028	163500	456543614	1356	1356	1356	1356	0
206	20241028	163400	456543614	1356	1356	1356	1356	0
207	20241028	163300	456543614	1356	1356	1356	1356	0
208	20241028	163200	456543614	1356	1356	1356	1356	0
209	20241028	163100	456543614	1356	1356	1356	1356	0
210	20241028	163000	456543614	1356	1356	1356	1356	0
211	20241028	162900	456543614	1356	1356	1356	1356	0
212	20241028	162800	456543614	1356	1356	1356	1356	5000
213	20241028	162700	456543614	1356	1356	1356	1356	0
214	20241028	162600	456543614	1356	1356	1356	1356	0
215	20241028	162500	456543614	1356	1356	1356	1356	0
216	20241028	162400	456543614	1356	1356	1356	1356	0
217	20241028	162300	456543614	1356	1356	1356	1356	0
218	20241028	162200	456543614	1356	1356	1356	1356	0
219	20241028	162100	456543614	1356	1356	1356	1356	0
220	20241028	162000	456543614	1356	1356	1356	1356	0
221	20241028	161900	456543614	1356	1356	1356	1356	0
222	20241028	161800	456543614	1356	1356	1356	1356	0
223	20241028	161700	456543614	1356	1356	1356	1356	0
224	20241028	161600	456543614	1356	1356	1356	1356	0
225	20241028	161500	456543614	1356	1356	1356	1356	0
226	20241028	161400	456543614	1356	1356	1356	1356	0
227	20241028	161300	456543614	1356	1356	1356	1356	0
228	20241028	161200	456543614	1356	1356	1356	1356	0
229	20241028	161100	456543614	1356	1356	1356	1356	0
230	20241028	161000	456543614	1356	1356	1356	1356	0
231	20241028	160900	456543614	1356	1356	1356	1356	0
232	20241028	160800	456543614	1356	1356	1356	1356	0
233	20241028	160700	456543614	1356	1356	1356	1356	0
234	20241028	160600	456543614	1356	1356	1356	1356	0
235	20241028	160500	456543614	1356	1356	1356	1356	0
236	20241028	160400	456543614	1356	1356	1356	1356	0
237	20241028	160300	456543614	1356	1356	1356	1356	0
238	20241028	160200	456543614	1356	1356	1356	1356	0
239	20241028	160100	456543614	1356	1356	1356	1356	0
240	20241028	160000	456543614	1356	1356	1356	1356	0
241	20241028	155900	456543614	1356	1356	1356	1356	0
242	20241028	155800	456543614	1356	1356	1356	1356	5000
243	20241028	155700	456543614	1356	1356	1356	1356	0
244	20241028	155600	456543614	1356	1356	1356	1356	0
245	20241028	155500	456543614	1356	1356	1356	1356	0
246	20241028	155400	456543614	1356	1356	1356	1356	0
247	20241028	155300	456543614	1356	1356	1356	1356	0
248	20241028	155200	456543614	1356	1356	1356	1356	0
249	20241028	155100	456543614	1356	1356	1356	1356	0
250	20241028	155000	456543614	1356	1356	1356	1356	0
251	20241028	154900	456543614	1356	1356	1356	1356	0
252	20241028	154800	456543614	1356	1356	1356	1356	0
253	20241028	154700	456543614	1356	1356	1356	1356	0
254	20241028	154600	456543614	1356	1356	1356	1356	0
255	20241028	154500	456543614	1356	1356	1356	1356	0
256	20241028	154400	456543614	1356	1356	1356	1356	0
257	20241028	154300	456543614	1356	1356	1356	1356	0
258	20241028	154200	456543614	1356	1356	1356	1356	0
259	20241028	154100	456543614	1356	1356	1356	1356	0
260	20241028	154000	456543614	1356	1356	1356	1356	0
261	20241028	153900	456543614	1356	1356	1356	1356	0
262	20241028	153800	456543614	1356	1356	1356	1356	0
263	20241028	153700	456543614	1356	1356	1356	1356	0
264	20241028	153600	456543614	1356	1356	1356	1356	0
265	20241028	153500	456543614	1356	1356	1356	1356	0
266	20241028	153400	456543614	1356	1356	1356	1356	0
267	20241028	153300	456543614	1356	1356	1356	1356	0
268	20241028	153200	456543614	1356	1356	1356	1356	0
269	20241028	153100	456543614	1356	1356	1356	1356	0
270	20241028	153000	456543614	1356	1356	1356	1356	5000
271	20241028	152900	449763614	1356	1356	1356	1356	0
272	20241028	152800	449763614	1356	1356	1356	1356	0
273	20241028	152700	449763614	1356	1356	1356	1356	0
274	20241028	152600	449763614	1356	1356	1356	1356	0
275	20241028	152500	449763614	1356	1356	1356	1356	0
276	20241028	152400	449763614	1356	1356	1356	1356	0
277	20241028	152300	449763614	1356	1356	1356	1356	0
278	20241028	152200	449763614	1356	1356	1356	1356	0
279	20241028	152100	449763614	1356	1356	1356	1356	0
280	20241028	152000	449763614	1356	1356	1356	1356	0
281	20241028	151900	449763614	1356	1356	1356	1356	0
282	20241028	151800	449763614	1356	1356	1356	1356	0
283	20241028	151700	449763614	1356	1350	1356	1350	3001
284	20241028	151600	445712258	1357	1357	1357	1357	37
285	20241028	151500	445662049	1357	1351	1357	1351	88
286	20241028	151400	445542933	1357	1357	1357	1357	0
287	20241028	151300	445542933	1357	1357	1357	1357	1
288	20241028	151200	445541576	1357	1351	1357	1351	402
289	20241028	151100	444998468	1357	1357	1357	1357	0
290	20241028	151000	444998468	1357	1351	1357	1351	501
291	20241028	150900	444321611	1357	1351	1357	1351	33
292	20241028	150800	444277022	1351	1357	1357	1351	777
293	20241028	150700	443227283	1351	1351	1351	1351	236
294	20241028	150600	442908447	1357	1357	1357	1357	1
295	20241028	150500	442907090	1349	1351	1351	1349	4212
296	20241028	150400	437220982	1351	1351	1351	1351	0
297	20241028	150300	437220982	1351	1351	1351	1351	0
298	20241028	150200	437220982	1351	1351	1351	1351	100
299	20241028	150100	437085882	1351	1351	1351	1351	300
300	20241028	150000	436680582	1351	1352	1352	1351	3050
301	20241028	145900	432557032	1358	1358	1358	1358	0
302	20241028	145800	432557032	1358	1358	1358	1358	5
303	20241028	145700	432550242	1355	1355	1355	1355	1000
304	20241028	145600	431195242	1355	1355	1355	1355	1
305	20241028	145500	431193887	1350	1350	1350	1350	10
306	20241028	145400	431180387	1355	1355	1355	1355	0
307	20241028	145300	431180387	1355	1355	1355	1355	0
308	20241028	145200	431180387	1355	1355	1355	1355	1
309	20241028	145100	431179032	1349	1349	1349	1349	0
310	20241028	145000	431179032	1349	1349	1349	1349	0
311	20241028	144900	431179032	1349	1349	1349	1349	0
312	20241028	144800	431179032	1349	1349	1349	1349	0
313	20241028	144700	431179032	1349	1349	1349	1349	200
314	20241028	144600	430909232	1350	1350	1350	1350	0
315	20241028	144500	430909232	1350	1350	1350	1350	2205
316	20241028	144400	427932482	1350	1350	1350	1350	4
317	20241028	144300	427927082	1350	1350	1350	1350	0
318	20241028	144200	427927082	1350	1350	1350	1350	0
319	20241028	144100	427927082	1350	1350	1350	1350	0
320	20241028	144000	427927082	1350	1350	1350	1350	0
321	20241028	143900	427927082	1350	1352	1352	1350	53
322	20241028	143800	427855529	1355	1357	1357	1355	6890
323	20241028	143700	418513579	1355	1358	1358	1355	3001
324	20241028	143600	414438224	1357	1357	1357	1357	1299
325	20241028	143500	412675481	1355	1355	1355	1355	1110
326	20241028	143400	411171431	1354	1354	1354	1354	62
327	20241028	143300	411087483	1350	1350	1350	1350	740
328	20241028	143200	410088483	1349	1349	1349	1349	0
329	20241028	143100	410088483	1349	1349	1349	1349	875
330	20241028	143000	408908108	1349	1349	1349	1349	0
331	20241028	142900	408908108	1349	1350	1350	1349	1177
332	20241028	142800	407319367	1351	1351	1351	1351	0
333	20241028	142700	407319367	1351	1351	1351	1351	0
334	20241028	142600	407319367	1351	1351	1351	1351	0
335	20241028	142500	407319367	1351	1354	1354	1351	830
336	20241028	142400	406195637	1354	1354	1354	1354	0
337	20241028	142300	406195637	1354	1354	1354	1354	0
338	20241028	142200	406195637	1354	1354	1354	1354	0
339	20241028	142100	406195637	1354	1354	1354	1354	0
340	20241028	142000	406195637	1354	1354	1354	1354	100
341	20241028	141900	406060237	1354	1351	1354	1351	2000
342	20241028	141800	403354149	1349	1349	1349	1349	323
343	20241028	141700	402918422	1354	1354	1354	1354	100
344	20241028	141600	402783022	1349	1349	1349	1349	127
345	20241028	141500	402611699	1350	1351	1351	1350	2421
346	20241028	141400	399343301	1351	1351	1351	1351	1598
347	20241028	141300	397184403	1350	1354	1354	1350	20000
348	20241028	141200	370162605	1359	1359	1359	1359	97
349	20241028	141100	370030782	1359	1359	1359	1359	0
350	20241028	141000	370030782	1359	1359	1359	1359	0
351	20241028	140900	370030782	1359	1359	1359	1359	0
352	20241028	140800	370030782	1359	1359	1359	1359	176
353	20241028	140700	369791598	1356	1359	1359	1356	358
354	20241028	140600	369305094	1356	1358	1358	1356	1170
355	20241028	140500	367718234	1358	1359	1359	1358	5000
356	20241028	140400	360928064	1359	1359	1359	1359	0
357	20241028	140300	360928064	1359	1359	1359	1359	0
358	20241028	140200	360928064	1359	1359	1359	1359	0
359	20241028	140100	360928064	1359	1359	1359	1359	500
360	20241028	140000	360248564	1364	1364	1364	1364	0
361	20241028	135900	360248564	1364	1364	1364	1364	1
362	20241028	135800	360247200	1359	1359	1359	1359	0
363	20241028	135700	360247200	1359	1361	1364	1359	72
364	20241028	135600	360149345	1361	1361	1361	1361	361
365	20241028	135500	359658024	1361	1361	1361	1361	0
366	20241028	135400	359658024	1361	1361	1361	1361	0
367	20241028	135300	359658024	1361	1361	1361	1361	0
368	20241028	135200	359658024	1361	1361	1361	1361	0
369	20241028	135100	359658024	1361	1361	1361	1361	0
370	20241028	135000	359658024	1361	1369	1369	1361	767
371	20241028	134900	358613921	1371	1371	1371	1371	0
372	20241028	134800	358613921	1371	1368	1371	1368	3854
373	20241028	134700	353333709	1360	1361	1361	1360	5000
374	20241028	134600	346533535	1361	1361	1361	1361	1000
375	20241028	134500	345172535	1365	1365	1365	1365	0
376	20241028	134400	345172535	1365	1371	1371	1365	988
377	20241028	134300	343823213	1371	1371	1371	1371	0
378	20241028	134200	343823213	1371	1371	1371	1371	0
379	20241028	134100	343823213	1371	1370	1371	1370	3282
380	20241028	134000	339324473	1370	1370	1370	1370	302
381	20241028	133900	338910733	1370	1370	1370	1370	30
382	20241028	133800	338869633	1370	1370	1370	1370	0
383	20241028	133700	338869633	1370	1369	1370	1369	3500
384	20241028	133600	334075388	1365	1357	1365	1357	4132
385	20241028	133500	328438668	1356	1356	1356	1356	2781
386	20241028	133400	324667632	1352	1352	1352	1352	3082
387	20241028	133300	320500768	1356	1356	1356	1356	20
388	20241028	133200	320473648	1357	1357	1357	1357	2
389	20241028	133100	320470934	1360	1357	1360	1357	3
390	20241028	133000	320466860	1357	1357	1357	1357	0
391	20241028	132900	320466860	1357	1357	1357	1357	1
392	20241028	132800	320465503	1356	1356	1356	1356	1
393	20241028	132700	320464147	1355	1355	1355	1355	0
394	20241028	132600	320464147	1355	1355	1355	1355	1200
395	20241028	132500	318838147	1350	1350	1350	1350	70
396	20241028	132400	318743647	1355	1355	1355	1355	0
397	20241028	132300	318743647	1355	1355	1355	1355	0
398	20241028	132200	318743647	1355	1351	1355	1351	659
399	20241028	132100	317853334	1351	1351	1351	1351	0
400	20241028	132000	317853334	1351	1351	1351	1351	0
401	20241028	131900	317853334	1351	1351	1351	1351	0
402	20241028	131800	317853334	1351	1351	1351	1351	50
403	20241028	131700	317785784	1350	1350	1350	1350	0
404	20241028	131600	317785784	1350	1350	1350	1350	0
405	20241028	131500	317785784	1350	1352	1352	1350	1000
406	20241028	131400	316435044	1352	1352	1352	1352	0
407	20241028	131300	316435044	1352	1352	1352	1352	0
408	20241028	131200	316435044	1352	1352	1352	1352	0
409	20241028	131100	316435044	1352	1352	1352	1352	0
410	20241028	131000	316435044	1352	1352	1352	1352	0
411	20241028	130900	316435044	1352	1352	1352	1352	0
412	20241028	130800	316435044	1352	1352	1352	1352	0
413	20241028	130700	316435044	1352	1352	1352	1352	0
414	20241028	130600	316435044	1352	1352	1352	1352	0
415	20241028	130500	316435044	1352	1352	1352	1352	1000
416	20241028	130400	315083044	1352	1352	1352	1352	300
417	20241028	130300	314677444	1353	1353	1353	1353	0
418	20241028	130200	314677444	1353	1353	1353	1353	0
419	20241028	130100	314677444	1353	1353	1353	1353	0
420	20241028	130000	314677444	1353	1354	1354	1353	3
421	20241028	125900	314673384	1361	1361	1361	1361	0
422	20241028	125800	314673384	1361	1361	1361	1361	0
423	20241028	125700	314673384	1361	1361	1361	1361	0
424	20241028	125600	314673384	1361	1361	1361	1361	10
425	20241028	125500	314659774	1361	1361	1361	1361	368
426	20241028	125400	314158926	1353	1353	1353	1353	0
427	20241028	125300	314158926	1353	1353	1353	1353	0
428	20241028	125200	314158926	1353	1353	1353	1353	30
429	20241028	125100	314118336	1352	1352	1352	1352	0
430	20241028	125000	314118336	1352	1352	1352	1352	0
431	20241028	124900	314118336	1352	1352	1352	1352	22
432	20241028	124800	314088592	1352	1352	1352	1352	0
433	20241028	124700	314088592	1352	1352	1352	1352	20
434	20241028	124600	314061552	1360	1360	1360	1360	0
435	20241028	124500	314061552	1360	1357	1360	1357	400
436	20241028	124400	313517865	1357	1357	1357	1357	1
437	20241028	124300	313516508	1357	1357	1357	1353	10
438	20241028	124200	313502963	1353	1357	1357	1353	5
439	20241028	124100	313496192	1347	1347	1347	1347	0
440	20241028	124000	313496192	1347	1347	1347	1347	0
441	20241028	123900	313496192	1347	1354	1354	1347	900
442	20241028	123800	312283192	1348	1348	1348	1348	0
443	20241028	123700	312283192	1348	1350	1350	1348	1156
444	20241028	123600	310724852	1348	1348	1348	1348	100
445	20241028	123500	310590052	1357	1357	1357	1357	1
446	20241028	123400	310588695	1348	1350	1350	1348	3063
447	20241028	123300	306458380	1352	1352	1352	1352	53
448	20241028	123200	306386724	1360	1360	1360	1360	100
449	20241028	123100	306250724	1360	1358	1360	1358	801
450	20241028	123000	305162094	1360	1360	1360	1360	0
451	20241028	122900	305162094	1360	1356	1360	1356	42
452	20241028	122800	305105138	1356	1356	1356	1356	0
453	20241028	122700	305105138	1356	1356	1356	1356	1220
454	20241028	122600	303450818	1356	1356	1356	1356	0
455	20241028	122500	303450818	1356	1356	1356	1356	1
456	20241028	122400	303449462	1355	1355	1355	1355	575
457	20241028	122300	302670337	1355	1355	1355	1355	1
458	20241028	122200	302668982	1355	1355	1355	1355	1
459	20241028	122100	302667627	1349	1349	1349	1349	295
460	20241028	122000	302269672	1349	1349	1349	1349	0
461	20241028	121900	302269672	1349	1349	1349	1349	0
462	20241028	121800	302269672	1349	1349	1349	1349	0
463	20241028	121700	302269672	1349	1349	1349	1349	0
464	20241028	121600	302269672	1349	1349	1349	1349	0
465	20241028	121500	302269672	1349	1349	1349	1349	0
466	20241028	121400	302269672	1349	1360	1360	1349	7020
467	20241028	121300	292792728	1360	1360	1360	1360	2353
468	20241028	121200	289592648	1359	1355	1359	1355	300
469	20241028	121100	289185643	1350	1350	1350	1350	0
470	20241028	121000	289185643	1350	1350	1350	1350	0
471	20241028	120900	289185643	1350	1351	1351	1350	3220
472	20241028	120800	284837973	1351	1351	1351	1351	0
473	20241028	120700	284837973	1351	1351	1351	1351	0
474	20241028	120600	284837973	1351	1351	1351	1351	0
475	20241028	120500	284837973	1351	1351	1351	1351	0
476	20241028	120400	284837973	1351	1351	1351	1351	30
477	20241028	120300	284797443	1351	1351	1351	1351	222
478	20241028	120200	284497521	1356	1356	1356	1356	0
479	20241028	120100	284497521	1356	1356	1356	1356	0
480	20241028	120000	284497521	1356	1356	1356	1356	0
481	20241028	115900	284497521	1356	1356	1356	1356	0
482	20241028	115800	284497521	1356	1356	1356	1356	0
483	20241028	115700	284497521	1356	1356	1356	1356	0
484	20241028	115600	284497521	1356	1356	1356	1356	0
485	20241028	115500	284497521	1356	1356	1356	1356	0
486	20241028	115400	284497521	1356	1356	1356	1356	1
487	20241028	115300	284496165	1349	1349	1349	1349	0
488	20241028	115200	284496165	1349	1349	1349	1349	0
489	20241028	115100	284496165	1349	1349	1349	1349	0
490	20241028	115000	284496165	1349	1349	1349	1349	0
491	20241028	114900	284496165	1349	1349	1349	1349	0
492	20241028	114800	284496165	1349	1349	1349	1349	0
493	20241028	114700	284496165	1349	1356	1356	1349	502
494	20241028	114600	283818953	1350	1350	1350	1350	0
495	20241028	114500	283818953	1350	1350	1350	1350	0
496	20241028	114400	283818953	1350	1350	1350	1350	0
497	20241028	114300	283818953	1350	1350	1350	1350	0
498	20241028	114200	283818953	1350	1350	1350	1350	0
499	20241028	114100	283818953	1350	1350	1350	1350	0
500	20241028	114000	283818953	1350	1350	1350	1350	0
501	20241028	113900	283818953	1350	1350	1350	1350	0
502	20241028	113800	283818953	1350	1350	1350	1350	0
503	20241028	113700	283818953	1350	1350	1350	1350	7103
504	20241028	113600	274229903	1353	1353	1353	1353	0
505	20241028	113500	274229903	1353	1353	1353	1353	50
506	20241028	113400	274162253	1355	1355	1355	1355	0
507	20241028	113300	274162253	1355	1355	1355	1355	0
508	20241028	113200	274162253	1355	1355	1355	1355	10
509	20241028	113100	274148703	1349	1349	1349	1349	0
510	20241028	113000	274148703	1349	1349	1349	1349	0
511	20241028	112900	274148703	1349	1349	1349	1349	0
512	20241028	112800	274148703	1349	1357	1357	1348	13567
513	20241028	112700	255820454	1370	1370	1370	1370	0
514	20241028	112600	255820454	1370	1370	1370	1370	0
515	20241028	112500	255820454	1370	1359	1370	1353	10100
516	20241028	112400	242124500	1359	1360	1360	1359	2000
517	20241028	112300	239405817	1360	1369	1369	1360	8332
518	20241028	112200	228068801	1370	1370	1370	1370	0
519	20241028	112100	228068801	1370	1369	1370	1369	34
520	20241028	112000	228022251	1369	1369	1369	1369	23
521	20241028	111900	227990764	1365	1363	1365	1363	861
522	20241028	111800	226815717	1363	1364	1364	1363	709
523	20241028	111700	225848741	1362	1357	1362	1357	1204
524	20241028	111600	224211857	1356	1356	1356	1356	100
525	20241028	111500	224076257	1356	1356	1356	1356	0
526	20241028	111400	224076257	1356	1356	1356	1356	0
527	20241028	111300	224076257	1356	1356	1356	1356	0
528	20241028	111200	224076257	1356	1356	1356	1356	0
529	20241028	111100	224076257	1356	1356	1356	1356	0
530	20241028	111000	224076257	1356	1356	1356	1356	0
531	20241028	110900	224076257	1356	1359	1359	1356	5000
532	20241028	110800	217291659	1369	1369	1369	1369	0
533	20241028	110700	217291659	1369	1368	1369	1368	185
534	20241028	110600	217038426	1357	1357	1357	1357	5150
535	20241028	110500	210049876	1357	1357	1357	1357	100
536	20241028	110400	209914176	1365	1365	1365	1365	1475
537	20241028	110300	207900801	1365	1359	1365	1356	8000
538	20241028	110200	197028416	1359	1359	1359	1359	0
539	20241028	110100	197028416	1359	1359	1359	1359	0
540	20241028	110000	197028416	1359	1359	1359	1359	0
541	20241028	105900	197028416	1359	1359	1359	1359	0
542	20241028	105800	197028416	1359	1359	1359	1359	0
543	20241028	105700	197028416	1359	1360	1360	1359	2000
544	20241028	105600	194309801	1360	1361	1361	1360	3000
545	20241028	105500	190228419	1372	1372	1372	1372	0
546	20241028	105400	190228419	1372	1372	1372	1372	0
547	20241028	105300	190228419	1372	1372	1372	1372	0
548	20241028	105200	190228419	1372	1372	1372	1372	994
549	20241028	105100	188864651	1372	1372	1372	1372	6
550	20241028	105000	188856419	1372	1372	1372	1372	0
551	20241028	104900	188856419	1372	1372	1372	1372	0
552	20241028	104800	188856419	1372	1372	1372	1372	0
553	20241028	104700	188856419	1372	1372	1372	1372	0
554	20241028	104600	188856419	1372	1372	1372	1372	4
555	20241028	104500	188850931	1372	1372	1372	1372	1
556	20241028	104400	188849559	1370	1366	1370	1366	1816
557	20241028	104300	186362202	1355	1363	1365	1355	1433
558	20241028	104200	184407289	1363	1363	1363	1363	0
559	20241028	104100	184407289	1363	1363	1363	1363	0
560	20241028	104000	184407289	1363	1363	1363	1363	4
561	20241028	103900	184401837	1363	1363	1363	1363	0
562	20241028	103800	184401837	1363	1352	1363	1352	511
563	20241028	103700	183707273	1350	1351	1351	1350	5864
564	20241028	103600	175789693	1351	1350	1351	1350	41
565	20241028	103500	175734303	1351	1359	1359	1351	84
566	20241028	103400	175620739	1359	1359	1359	1359	0
567	20241028	103300	175620739	1359	1352	1359	1350	3646
568	20241028	103200	170693535	1369	1369	1369	1369	0
569	20241028	103100	170693535	1369	1365	1369	1350	22782
570	20241028	103000	139843939	1366	1368	1368	1366	7775
571	20241028	102900	129216033	1368	1368	1368	1368	3
572	20241028	102800	129211929	1368	1368	1368	1368	73
573	20241028	102700	129112065	1369	1370	1370	1369	2460
574	20241028	102600	125742867	1370	1370	1370	1370	0
575	20241028	102500	125742867	1370	1370	1370	1370	0
576	20241028	102400	125742867	1370	1371	1371	1370	657
577	20241028	102300	124842775	1373	1373	1373	1373	0
578	20241028	102200	124842775	1373	1373	1373	1373	101
579	20241028	102100	124704102	1373	1370	1373	1370	80
580	20241028	102000	124594478	1370	1370	1370	1370	0
581	20241028	101900	124594478	1370	1370	1370	1370	0
582	20241028	101800	124594478	1370	1370	1370	1370	1
583	20241028	101700	124593108	1366	1372	1372	1366	11947
584	20241028	101600	108240858	1373	1375	1375	1373	3
585	20241028	101500	108236737	1371	1371	1371	1371	0
586	20241028	101400	108236737	1371	1371	1371	1371	5000
587	20241028	101300	101381737	1371	1371	1371	1371	1073
588	20241028	101200	99910654	1371	1371	1371	1371	0
589	20241028	101100	99910654	1371	1371	1371	1371	950
590	20241028	101000	98608204	1371	1371	1371	1371	369
591	20241028	100900	98102305	1377	1377	1377	1377	101
592	20241028	100800	97963228	1371	1371	1371	1371	500
593	20241028	100700	97277728	1372	1372	1372	1372	0
594	20241028	100600	97277728	1372	1372	1372	1372	0
595	20241028	100500	97277728	1372	1372	1372	1372	1670
596	20241028	100400	94986488	1372	1372	1372	1372	694
597	20241028	100300	94034320	1372	1372	1372	1372	0
598	20241028	100200	94034320	1372	1372	1372	1372	0
599	20241028	100100	94034320	1372	1372	1372	1372	0
600	20241028	100000	94034320	1372	1372	1372	1372	1
601	20241028	095900	94032948	1372	1372	1372	1372	405
602	20241028	095800	93477288	1373	1373	1373	1373	2871
603	20241028	095700	89535405	1371	1371	1371	1371	0
604	20241028	095600	89535405	1371	1371	1371	1371	1723
605	20241028	095500	87173172	1372	1373	1373	1372	1321
606	20241028	095400	85360439	1373	1374	1374	1373	1828
607	20241028	095300	82849446	1374	1374	1374	1374	101
608	20241028	095200	82710672	1375	1375	1376	1375	1120
609	20241028	095100	81170572	1376	1376	1376	1376	0
610	20241028	095000	81170572	1376	1376	1376	1376	0
611	20241028	094900	81170572	1376	1377	1377	1376	4181
612	20241028	094800	75415884	1380	1377	1380	1377	159
613	20241028	094700	75196755	1380	1380	1380	1380	3
614	20241028	094600	75192615	1377	1377	1377	1377	0
615	20241028	094500	75192615	1377	1377	1377	1377	0
616	20241028	094400	75192615	1377	1377	1377	1377	0
617	20241028	094300	75192615	1377	1377	1377	1377	35
618	20241028	094200	75144420	1377	1377	1377	1377	900
619	20241028	094100	73905120	1377	1377	1377	1377	0
620	20241028	094000	73905120	1377	1377	1377	1377	30
621	20241028	093900	73863810	1377	1377	1377	1377	2
622	20241028	093800	73861056	1376	1376	1376	1376	0
623	20241028	093700	73861056	1376	1376	1376	1376	0
624	20241028	093600	73861056	1376	1377	1377	1376	1951
625	20241028	093500	71175480	1381	1381	1381	1381	0
626	20241028	093400	71175480	1381	1381	1381	1380	1018
627	20241028	093300	69770622	1378	1381	1381	1378	5401
628	20241028	093200	62320673	1381	1381	1381	1381	1579
629	20241028	093100	60140074	1385	1385	1385	1385	4
630	20241028	093000	60134534	1385	1381	1385	1381	1383
631	20241028	092900	58224603	1381	1381	1381	1381	10
632	20241028	092800	58210793	1389	1389	1389	1389	0
633	20241028	092700	58210793	1389	1389	1389	1389	0
634	20241028	092600	58210793	1389	1389	1389	1389	0
635	20241028	092500	58210793	1389	1389	1389	1389	0
636	20241028	092400	58210793	1389	1389	1389	1389	2
637	20241028	092300	58208015	1380	1380	1380	1380	5000
638	20241028	092200	51308015	1388	1388	1388	1388	401
639	20241028	092100	50751427	1388	1388	1388	1388	419
640	20241028	092000	50169855	1387	1387	1387	1387	0
641	20241028	091900	50169855	1387	1387	1387	1387	648
642	20241028	091800	49271079	1389	1389	1389	1389	0
643	20241028	091700	49271079	1389	1389	1389	1389	4
644	20241028	091600	49265523	1390	1371	1390	1371	2011
645	20241028	091500	46498314	1371	1368	1371	1368	12838
646	20241028	091400	28898579	1368	1368	1368	1368	4
647	20241028	091300	28893107	1370	1372	1372	1367	8170
648	20241028	091200	17701406	1373	1372	1373	1372	320
649	20241028	091100	17262346	1374	1374	1374	1374	35
650	20241028	091000	17214256	1375	1375	1375	1375	773
651	20241028	090900	16151381	1375	1375	1375	1375	279
652	20241028	090800	15767756	1375	1372	1375	1372	857
653	20241028	090700	14591937	1380	1380	1380	1380	837
654	20241028	090600	13436877	1380	1380	1380	1380	1000
655	20241028	090500	12056877	1380	1380	1380	1380	2
656	20241028	090400	12054117	1380	1392	1394	1380	3496
657	20241028	090300	7206360	1380	1380	1380	1380	0
658	20241028	090200	7206360	1380	1380	1380	1380	870
659	20241028	090100	6005760	1380	1380	1380	1380	40
660	20241028	090000	5950560	1380	1380	1380	1380	4312