KissMeData/023440/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	190900	503076582	1678	1678	1678	1678	4695
3	20241030	190800	503076582	1678	1678	1678	1678	0
4	20241030	190700	503076582	1678	1678	1678	1678	0
5	20241030	190600	503076582	1678	1678	1678	1678	0
6	20241030	190500	503076582	1678	1678	1678	1678	0
7	20241030	190400	503076582	1678	1678	1678	1678	0
8	20241030	190300	503076582	1678	1678	1678	1678	0
9	20241030	190200	503076582	1678	1678	1678	1678	0
10	20241030	190100	503076582	1678	1678	1678	1678	0
11	20241030	190000	503076582	1678	1678	1678	1678	0
12	20241030	185900	503076582	1678	1678	1678	1678	0
13	20241030	185800	503076582	1678	1678	1678	1678	0
14	20241030	185700	503076582	1678	1678	1678	1678	0
15	20241030	185600	503076582	1678	1678	1678	1678	0
16	20241030	185500	503076582	1678	1678	1678	1678	0
17	20241030	185400	503076582	1678	1678	1678	1678	0
18	20241030	185300	503076582	1678	1678	1678	1678	0
19	20241030	185200	503076582	1678	1678	1678	1678	0
20	20241030	185100	503076582	1678	1678	1678	1678	0
21	20241030	185000	503076582	1678	1678	1678	1678	0
22	20241030	184900	503076582	1678	1678	1678	1678	0
23	20241030	184800	503076582	1678	1678	1678	1678	0
24	20241030	184700	503076582	1678	1678	1678	1678	0
25	20241030	184600	503076582	1678	1678	1678	1678	0
26	20241030	184500	503076582	1678	1678	1678	1678	0
27	20241030	184400	503076582	1678	1678	1678	1678	0
28	20241030	184300	503076582	1678	1678	1678	1678	0
29	20241030	184200	503076582	1678	1678	1678	1678	0
30	20241030	184100	503076582	1678	1678	1678	1678	0
31	20241030	184000	503076582	1678	1678	1678	1678	0
32	20241030	183900	503076582	1678	1678	1678	1678	4695
33	20241030	183800	503076582	1678	1678	1678	1678	0
34	20241030	183700	503076582	1678	1678	1678	1678	0
35	20241030	183600	503076582	1678	1678	1678	1678	0
36	20241030	183500	503076582	1678	1678	1678	1678	0
37	20241030	183400	503076582	1678	1678	1678	1678	0
38	20241030	183300	503076582	1678	1678	1678	1678	0
39	20241030	183200	503076582	1678	1678	1678	1678	0
40	20241030	183100	503076582	1678	1678	1678	1678	0
41	20241030	183000	503076582	1678	1678	1678	1678	0
42	20241030	182900	503076582	1678	1678	1678	1678	0
43	20241030	182800	503076582	1678	1678	1678	1678	0
44	20241030	182700	503076582	1678	1678	1678	1678	0
45	20241030	182600	503076582	1678	1678	1678	1678	0
46	20241030	182500	503076582	1678	1678	1678	1678	0
47	20241030	182400	503076582	1678	1678	1678	1678	0
48	20241030	182300	503076582	1678	1678	1678	1678	0
49	20241030	182200	503076582	1678	1678	1678	1678	0
50	20241030	182100	503076582	1678	1678	1678	1678	0
51	20241030	182000	503076582	1678	1678	1678	1678	0
52	20241030	181900	503076582	1678	1678	1678	1678	0
53	20241030	181800	503076582	1678	1678	1678	1678	0
54	20241030	181700	503076582	1678	1678	1678	1678	0
55	20241030	181600	503076582	1678	1678	1678	1678	0
56	20241030	181500	503076582	1678	1678	1678	1678	0
57	20241030	181400	503076582	1678	1678	1678	1678	0
58	20241030	181300	503076582	1678	1678	1678	1678	0
59	20241030	181200	503076582	1678	1678	1678	1678	0
60	20241030	181100	503076582	1678	1678	1678	1678	0
61	20241030	181000	503076582	1678	1678	1678	1678	0
62	20241030	180900	503076582	1678	1678	1678	1678	4695
63	20241030	180800	503076582	1678	1678	1678	1678	0
64	20241030	180700	503076582	1678	1678	1678	1678	0
65	20241030	180600	503076582	1678	1678	1678	1678	0
66	20241030	180500	503076582	1678	1678	1678	1678	0
67	20241030	180400	503076582	1678	1678	1678	1678	0
68	20241030	180300	503076582	1678	1678	1678	1678	0
69	20241030	180200	503076582	1678	1678	1678	1678	0
70	20241030	180100	503076582	1678	1678	1678	1678	0
71	20241030	180000	503076582	1678	1678	1678	1678	0
72	20241030	175900	503076582	1678	1678	1678	1678	0
73	20241030	175800	503076582	1678	1678	1678	1678	0
74	20241030	175700	503076582	1678	1678	1678	1678	0
75	20241030	175600	503076582	1678	1678	1678	1678	0
76	20241030	175500	503076582	1678	1678	1678	1678	0
77	20241030	175400	503076582	1678	1678	1678	1678	0
78	20241030	175300	503076582	1678	1678	1678	1678	0
79	20241030	175200	503076582	1678	1678	1678	1678	0
80	20241030	175100	503076582	1678	1678	1678	1678	0
81	20241030	175000	503076582	1678	1678	1678	1678	0
82	20241030	174900	503076582	1678	1678	1678	1678	0
83	20241030	174800	503076582	1678	1678	1678	1678	0
84	20241030	174700	503076582	1678	1678	1678	1678	0
85	20241030	174600	503076582	1678	1678	1678	1678	0
86	20241030	174500	503076582	1678	1678	1678	1678	0
87	20241030	174400	503076582	1678	1678	1678	1678	0
88	20241030	174300	503076582	1678	1678	1678	1678	0
89	20241030	174200	503076582	1678	1678	1678	1678	0
90	20241030	174100	503076582	1678	1678	1678	1678	0
91	20241030	174000	503076582	1678	1678	1678	1678	0
92	20241030	173900	503076582	1678	1678	1678	1678	4695
93	20241030	173800	503076582	1678	1678	1678	1678	0
94	20241030	173700	503076582	1678	1678	1678	1678	0
95	20241030	173600	503076582	1678	1678	1678	1678	0
96	20241030	173500	503076582	1678	1678	1678	1678	0
97	20241030	173400	503076582	1678	1678	1678	1678	0
98	20241030	173300	503076582	1678	1678	1678	1678	0
99	20241030	173200	503076582	1678	1678	1678	1678	0
100	20241030	173100	503076582	1678	1678	1678	1678	0
101	20241030	173000	503076582	1678	1678	1678	1678	0
102	20241030	172900	503076582	1678	1678	1678	1678	0
103	20241030	172800	503076582	1678	1678	1678	1678	0
104	20241030	172700	503076582	1678	1678	1678	1678	0
105	20241030	172600	503076582	1678	1678	1678	1678	0
106	20241030	172500	503076582	1678	1678	1678	1678	0
107	20241030	172400	503076582	1678	1678	1678	1678	0
108	20241030	172300	503076582	1678	1678	1678	1678	0
109	20241030	172200	503076582	1678	1678	1678	1678	0
110	20241030	172100	503076582	1678	1678	1678	1678	0
111	20241030	172000	503076582	1678	1678	1678	1678	0
112	20241030	171900	503076582	1678	1678	1678	1678	0
113	20241030	171800	503076582	1678	1678	1678	1678	0
114	20241030	171700	503076582	1678	1678	1678	1678	0
115	20241030	171600	503076582	1678	1678	1678	1678	0
116	20241030	171500	503076582	1678	1678	1678	1678	0
117	20241030	171400	503076582	1678	1678	1678	1678	0
118	20241030	171300	503076582	1678	1678	1678	1678	0
119	20241030	171200	503076582	1678	1678	1678	1678	0
120	20241030	171100	503076582	1678	1678	1678	1678	0
121	20241030	171000	503076582	1678	1678	1678	1678	0
122	20241030	170900	503076582	1678	1678	1678	1678	4695
123	20241030	170800	503076582	1678	1678	1678	1678	0
124	20241030	170700	503076582	1678	1678	1678	1678	0
125	20241030	170600	503076582	1678	1678	1678	1678	0
126	20241030	170500	503076582	1678	1678	1678	1678	0
127	20241030	170400	503076582	1678	1678	1678	1678	0
128	20241030	170300	503076582	1678	1678	1678	1678	0
129	20241030	170200	503076582	1678	1678	1678	1678	0
130	20241030	170100	503076582	1678	1678	1678	1678	0
131	20241030	170000	503076582	1678	1678	1678	1678	0
132	20241030	165900	503076582	1678	1678	1678	1678	0
133	20241030	165800	503076582	1678	1678	1678	1678	0
134	20241030	165700	503076582	1678	1678	1678	1678	0
135	20241030	165600	503076582	1678	1678	1678	1678	0
136	20241030	165500	503076582	1678	1678	1678	1678	0
137	20241030	165400	503076582	1678	1678	1678	1678	0
138	20241030	165300	503076582	1678	1678	1678	1678	0
139	20241030	165200	503076582	1678	1678	1678	1678	0
140	20241030	165100	503076582	1678	1678	1678	1678	0
141	20241030	165000	503076582	1678	1678	1678	1678	0
142	20241030	164900	503076582	1678	1678	1678	1678	0
143	20241030	164800	503076582	1678	1678	1678	1678	0
144	20241030	164700	503076582	1678	1678	1678	1678	0
145	20241030	164600	503076582	1678	1678	1678	1678	0
146	20241030	164500	503076582	1678	1678	1678	1678	0
147	20241030	164400	503076582	1678	1678	1678	1678	0
148	20241030	164300	503076582	1678	1678	1678	1678	0
149	20241030	164200	503076582	1678	1678	1678	1678	0
150	20241030	164100	503076582	1678	1678	1678	1678	0
151	20241030	164000	503076582	1678	1678	1678	1678	0
152	20241030	163900	503076582	1678	1678	1678	1678	4695
153	20241030	163800	503076582	1678	1678	1678	1678	0
154	20241030	163700	503076582	1678	1678	1678	1678	0
155	20241030	163600	503076582	1678	1678	1678	1678	0
156	20241030	163500	503076582	1678	1678	1678	1678	0
157	20241030	163400	503076582	1678	1678	1678	1678	0
158	20241030	163300	503076582	1678	1678	1678	1678	0
159	20241030	163200	503076582	1678	1678	1678	1678	0
160	20241030	163100	503076582	1678	1678	1678	1678	0
161	20241030	163000	503076582	1678	1678	1678	1678	0
162	20241030	162900	503076582	1678	1678	1678	1678	0
163	20241030	162800	503076582	1678	1678	1678	1678	0
164	20241030	162700	503076582	1678	1678	1678	1678	0
165	20241030	162600	503076582	1678	1678	1678	1678	0
166	20241030	162500	503076582	1678	1678	1678	1678	0
167	20241030	162400	503076582	1678	1678	1678	1678	0
168	20241030	162300	503076582	1678	1678	1678	1678	0
169	20241030	162200	503076582	1678	1678	1678	1678	0
170	20241030	162100	503076582	1678	1678	1678	1678	0
171	20241030	162000	503076582	1678	1678	1678	1678	0
172	20241030	161900	503076582	1678	1678	1678	1678	0
173	20241030	161800	503076582	1678	1678	1678	1678	0
174	20241030	161700	503076582	1678	1678	1678	1678	0
175	20241030	161600	503076582	1678	1678	1678	1678	0
176	20241030	161500	503076582	1678	1678	1678	1678	0
177	20241030	161400	503076582	1678	1678	1678	1678	0
178	20241030	161300	503076582	1678	1678	1678	1678	0
179	20241030	161200	503076582	1678	1678	1678	1678	0
180	20241030	161100	503076582	1678	1678	1678	1678	0
181	20241030	161000	503076582	1678	1678	1678	1678	0
182	20241030	160900	503076582	1678	1678	1678	1678	4695
183	20241030	160800	503076582	1678	1678	1678	1678	0
184	20241030	160700	503076582	1678	1678	1678	1678	0
185	20241030	160600	503076582	1678	1678	1678	1678	0
186	20241030	160500	503076582	1678	1678	1678	1678	0
187	20241030	160400	503076582	1678	1678	1678	1678	0
188	20241030	160300	503076582	1678	1678	1678	1678	0
189	20241030	160200	503076582	1678	1678	1678	1678	0
190	20241030	160100	503076582	1678	1678	1678	1678	0
191	20241030	160000	503076582	1678	1678	1678	1678	0
192	20241030	155900	503076582	1678	1678	1678	1678	0
193	20241030	155800	503076582	1678	1678	1678	1678	0
194	20241030	155700	503076582	1678	1678	1678	1678	0
195	20241030	155600	503076582	1678	1678	1678	1678	0
196	20241030	155500	503076582	1678	1678	1678	1678	0
197	20241030	155400	503076582	1678	1678	1678	1678	0
198	20241030	155300	503076582	1678	1678	1678	1678	0
199	20241030	155200	503076582	1678	1678	1678	1678	0
200	20241030	155100	503076582	1678	1678	1678	1678	0
201	20241030	155000	503076582	1678	1678	1678	1678	0
202	20241030	154900	503076582	1678	1678	1678	1678	0
203	20241030	154800	503076582	1678	1678	1678	1678	0
204	20241030	154700	503076582	1678	1678	1678	1678	0
205	20241030	154600	503076582	1678	1678	1678	1678	0
206	20241030	154500	503076582	1678	1678	1678	1678	0
207	20241030	154400	503076582	1678	1678	1678	1678	0
208	20241030	154300	503076582	1678	1678	1678	1678	0
209	20241030	154200	503076582	1678	1678	1678	1678	0
210	20241030	154100	503076582	1678	1678	1678	1678	0
211	20241030	154000	503076582	1678	1678	1678	1678	0
212	20241030	153900	503076582	1678	1678	1678	1678	4695
213	20241030	153800	503076582	1678	1678	1678	1678	0
214	20241030	153700	503076582	1678	1678	1678	1678	0
215	20241030	153600	503076582	1678	1678	1678	1678	0
216	20241030	153500	503076582	1678	1678	1678	1678	0
217	20241030	153400	503076582	1678	1678	1678	1678	0
218	20241030	153300	503076582	1678	1678	1678	1678	0
219	20241030	153200	503076582	1678	1678	1678	1678	0
220	20241030	153100	503076582	1678	1678	1678	1678	0
221	20241030	153000	503076582	1678	1678	1678	1678	4695
222	20241030	152900	495198372	1677	1677	1677	1677	0
223	20241030	152800	495198372	1677	1677	1677	1677	0
224	20241030	152700	495198372	1677	1677	1677	1677	0
225	20241030	152600	495198372	1677	1677	1677	1677	0
226	20241030	152500	495198372	1677	1677	1677	1677	0
227	20241030	152400	495198372	1677	1677	1677	1677	0
228	20241030	152300	495198372	1677	1677	1677	1677	0
229	20241030	152200	495198372	1677	1677	1677	1677	0
230	20241030	152100	495198372	1677	1677	1677	1677	0
231	20241030	152000	495198372	1677	1677	1677	1677	0
232	20241030	151900	495198372	1677	1671	1677	1671	1516
233	20241030	151800	492663872	1677	1670	1677	1670	2138
234	20241030	151700	489092822	1677	1677	1677	1677	2
235	20241030	151600	489089468	1677	1670	1677	1669	3420
236	20241030	151500	483380472	1677	1670	1677	1670	1350
237	20241030	151400	481118965	1670	1670	1670	1669	566
238	20241030	151300	480174110	1677	1677	1677	1677	50
239	20241030	151200	480090260	1670	1677	1677	1670	549
240	20241030	151100	479173423	1669	1670	1670	1669	397
241	20241030	151000	478510590	1677	1677	1677	1677	0
242	20241030	150900	478510590	1677	1677	1677	1669	1571
243	20241030	150800	475885150	1678	1678	1678	1678	88
244	20241030	150700	475737486	1678	1677	1678	1677	220
245	20241030	150600	475368460	1677	1677	1677	1677	83
246	20241030	150500	475229269	1677	1677	1677	1677	0
247	20241030	150400	475229269	1677	1670	1677	1670	294
248	20241030	150300	474738275	1679	1680	1680	1670	1620
249	20241030	150200	472029598	1680	1680	1680	1680	0
250	20241030	150100	472029598	1680	1680	1680	1680	0
251	20241030	150000	472029598	1680	1680	1680	1680	0
252	20241030	145900	472029598	1680	1680	1680	1680	0
253	20241030	145800	472029598	1680	1680	1680	1680	0
254	20241030	145700	472029598	1680	1680	1680	1680	32
255	20241030	145600	471975838	1681	1681	1681	1681	0
256	20241030	145500	471975838	1681	1681	1681	1681	0
257	20241030	145400	471975838	1681	1681	1681	1681	10
258	20241030	145300	471959028	1681	1681	1681	1681	20
259	20241030	145200	471925408	1682	1681	1682	1681	136
260	20241030	145100	471696791	1681	1681	1681	1681	2
261	20241030	145000	471693429	1681	1681	1681	1681	0
262	20241030	144900	471693429	1681	1681	1681	1681	0
263	20241030	144800	471693429	1681	1681	1681	1681	0
264	20241030	144700	471693429	1681	1681	1681	1681	1
265	20241030	144600	471691748	1668	1668	1668	1668	0
266	20241030	144500	471691748	1668	1668	1668	1668	0
267	20241030	144400	471691748	1668	1668	1668	1668	0
268	20241030	144300	471691748	1668	1670	1670	1668	5254
269	20241030	144200	462926345	1674	1674	1674	1674	0
270	20241030	144100	462926345	1674	1671	1674	1671	3570
271	20241030	144000	456957970	1671	1673	1673	1670	1735
272	20241030	143900	454060339	1674	1674	1674	1674	11
273	20241030	143800	454041925	1670	1670	1670	1670	0
274	20241030	143700	454041925	1670	1672	1672	1670	3394
275	20241030	143600	448371767	1677	1679	1679	1677	365
276	20241030	143500	447759431	1679	1679	1679	1679	0
277	20241030	143400	447759431	1679	1679	1679	1679	0
278	20241030	143300	447759431	1679	1679	1679	1679	158
279	20241030	143200	447494149	1678	1681	1681	1678	3764
280	20241030	143100	441167983	1681	1681	1681	1681	5000
281	20241030	143000	432762983	1681	1689	1689	1679	7106
282	20241030	142900	420811072	1700	1700	1700	1700	0
283	20241030	142800	420811072	1700	1700	1700	1700	0
284	20241030	142700	420811072	1700	1700	1700	1700	0
285	20241030	142600	420811072	1700	1700	1700	1700	0
286	20241030	142500	420811072	1700	1700	1700	1700	0
287	20241030	142400	420811072	1700	1700	1700	1700	0
288	20241030	142300	420811072	1700	1690	1700	1690	11212
289	20241030	142200	401770652	1690	1690	1690	1690	1
290	20241030	142100	401768962	1690	1686	1690	1686	4999
291	20241030	142000	393325546	1686	1686	1686	1686	0
292	20241030	141900	393325546	1686	1686	1686	1686	1
293	20241030	141800	393323860	1680	1680	1680	1680	1072
294	20241030	141700	391522900	1679	1679	1679	1679	119
295	20241030	141600	391323099	1679	1680	1680	1679	305
296	20241030	141500	390810725	1687	1687	1687	1687	0
297	20241030	141400	390810725	1687	1687	1687	1687	0
298	20241030	141300	390810725	1687	1687	1687	1687	0
299	20241030	141200	390810725	1687	1687	1687	1687	0
300	20241030	141100	390810725	1687	1677	1687	1677	1238
301	20241030	141000	388734587	1677	1672	1677	1672	460
302	20241030	140900	387964147	1670	1670	1670	1670	379
303	20241030	140800	387331217	1670	1671	1671	1670	612
304	20241030	140700	386309026	1671	1672	1672	1671	80
305	20241030	140600	386175306	1672	1672	1672	1672	1
306	20241030	140500	386173634	1664	1664	1664	1664	435
307	20241030	140400	385449794	1665	1665	1665	1665	500
308	20241030	140300	384617294	1665	1665	1665	1665	0
309	20241030	140200	384617294	1665	1668	1668	1665	2000
310	20241030	140100	381284294	1668	1668	1668	1668	300
311	20241030	140000	380783894	1672	1672	1672	1672	50
312	20241030	135900	380700294	1672	1672	1672	1672	24
313	20241030	135800	380660166	1672	1672	1672	1672	40
314	20241030	135700	380593286	1672	1670	1672	1670	147
315	20241030	135600	380347528	1671	1671	1671	1671	829
316	20241030	135500	378962269	1671	1660	1671	1660	951
317	20241030	135400	377383598	1660	1665	1671	1660	6188
318	20241030	135300	367087938	1666	1669	1669	1666	6813
319	20241030	135200	355736177	1670	1671	1671	1670	664
320	20241030	135100	354627224	1672	1672	1672	1672	0
321	20241030	135000	354627224	1672	1672	1672	1671	103
322	20241030	134900	354455045	1672	1672	1672	1672	0
323	20241030	134800	354455045	1672	1672	1672	1672	0
324	20241030	134700	354455045	1672	1672	1672	1672	250
325	20241030	134600	354037045	1673	1677	1679	1673	388
326	20241030	134500	353387035	1678	1679	1679	1678	432
327	20241030	134400	352661939	1680	1680	1680	1680	124
328	20241030	134300	352453619	1680	1681	1681	1680	50
329	20241030	134200	352369618	1681	1681	1681	1681	1
330	20241030	134100	352367937	1681	1682	1682	1681	2
331	20241030	134000	352364574	1687	1687	1687	1687	0
332	20241030	133900	352364574	1687	1687	1687	1687	0
333	20241030	133800	352364574	1687	1687	1687	1687	0
334	20241030	133700	352364574	1687	1687	1687	1687	0
335	20241030	133600	352364574	1687	1687	1687	1687	0
336	20241030	133500	352364574	1687	1687	1687	1687	0
337	20241030	133400	352364574	1687	1687	1687	1687	0
338	20241030	133300	352364574	1687	1687	1687	1687	0
339	20241030	133200	352364574	1687	1687	1687	1687	0
340	20241030	133100	352364574	1687	1687	1687	1687	0
341	20241030	133000	352364574	1687	1687	1687	1687	0
342	20241030	132900	352364574	1687	1687	1687	1687	0
343	20241030	132800	352364574	1687	1687	1687	1687	0
344	20241030	132700	352364574	1687	1687	1687	1687	0
345	20241030	132600	352364574	1687	1687	1687	1687	0
346	20241030	132500	352364574	1687	1686	1687	1686	4648
347	20241030	132400	344523804	1688	1688	1688	1688	0
348	20241030	132300	344523804	1688	1688	1688	1688	0
349	20241030	132200	344523804	1688	1685	1688	1680	4761
350	20241030	132100	336516154	1690	1690	1690	1690	0
351	20241030	132000	336516154	1690	1690	1690	1690	0
352	20241030	131900	336516154	1690	1690	1690	1690	0
353	20241030	131800	336516154	1690	1690	1690	1690	0
354	20241030	131700	336516154	1690	1690	1690	1690	0
355	20241030	131600	336516154	1690	1690	1690	1690	0
356	20241030	131500	336516154	1690	1685	1690	1685	668
357	20241030	131400	335390564	1685	1685	1685	1685	0
358	20241030	131300	335390564	1685	1685	1685	1685	0
359	20241030	131200	335390564	1685	1687	1687	1685	4709
360	20241030	131100	327452151	1691	1691	1691	1691	60
361	20241030	131000	327350691	1691	1693	1693	1691	450
362	20241030	130900	326588941	1694	1694	1694	1694	90
363	20241030	130800	326436481	1694	1694	1694	1694	0
364	20241030	130700	326436481	1694	1694	1694	1694	0
365	20241030	130600	326436481	1694	1694	1694	1694	0
366	20241030	130500	326436481	1694	1694	1694	1694	0
367	20241030	130400	326436481	1694	1694	1694	1694	0
368	20241030	130300	326436481	1694	1694	1694	1694	0
369	20241030	130200	326436481	1694	1694	1694	1694	1
370	20241030	130100	326434787	1694	1694	1694	1694	0
371	20241030	130000	326434787	1694	1694	1694	1694	0
372	20241030	125900	326434787	1694	1694	1694	1694	0
373	20241030	125800	326434787	1694	1694	1694	1694	1
374	20241030	125700	326433093	1685	1685	1685	1685	0
375	20241030	125600	326433093	1685	1685	1685	1685	0
376	20241030	125500	326433093	1685	1689	1689	1685	616
377	20241030	125400	325395029	1689	1689	1689	1689	111
378	20241030	125300	325207550	1689	1689	1689	1689	50
379	20241030	125200	325123100	1689	1689	1689	1689	1
380	20241030	125100	325121411	1685	1685	1685	1685	500
381	20241030	125000	324278911	1689	1689	1689	1689	0
382	20241030	124900	324278911	1689	1689	1689	1689	0
383	20241030	124800	324278911	1689	1689	1689	1689	0
384	20241030	124700	324278911	1689	1689	1689	1689	121
385	20241030	124600	324074542	1689	1689	1689	1689	0
386	20241030	124500	324074542	1689	1689	1689	1689	9
387	20241030	124400	324059341	1685	1685	1685	1685	0
388	20241030	124300	324059341	1685	1685	1685	1685	173
389	20241030	124200	323767836	1685	1685	1685	1685	252
390	20241030	124100	323343216	1684	1684	1684	1684	0
391	20241030	124000	323343216	1684	1685	1685	1684	2235
392	20241030	123900	319579441	1685	1685	1685	1685	2020
393	20241030	123800	316175741	1685	1686	1686	1685	2060
394	20241030	123700	312703581	1686	1686	1686	1686	150
395	20241030	123600	312450681	1686	1686	1686	1686	608
396	20241030	123500	311425593	1686	1688	1688	1686	499
397	20241030	123400	310584164	1689	1690	1690	1689	3843
398	20241030	123300	304089815	1690	1698	1698	1690	8888
399	20241030	123200	289054759	1699	1699	1699	1699	26
400	20241030	123100	289010585	1699	1699	1699	1699	195
401	20241030	123000	288679280	1696	1696	1696	1696	100
402	20241030	122900	288509680	1696	1699	1699	1696	252
403	20241030	122800	288081682	1696	1696	1696	1696	81
404	20241030	122700	287944306	1695	1695	1695	1695	100
405	20241030	122600	287774806	1695	1695	1695	1695	0
406	20241030	122500	287774806	1695	1695	1695	1695	0
407	20241030	122400	287774806	1695	1696	1696	1695	155
408	20241030	122300	287511930	1696	1696	1696	1696	0
409	20241030	122200	287511930	1696	1696	1696	1696	0
410	20241030	122100	287511930	1696	1696	1696	1696	0
411	20241030	122000	287511930	1696	1696	1696	1696	0
412	20241030	121900	287511930	1696	1696	1696	1696	50
413	20241030	121800	287427130	1699	1699	1699	1699	0
414	20241030	121700	287427130	1699	1699	1699	1699	0
415	20241030	121600	287427130	1699	1699	1699	1699	0
416	20241030	121500	287427130	1699	1699	1699	1699	0
417	20241030	121400	287427130	1699	1699	1699	1699	0
418	20241030	121300	287427130	1699	1699	1699	1699	0
419	20241030	121200	287427130	1699	1699	1699	1699	0
420	20241030	121100	287427130	1699	1699	1699	1699	0
421	20241030	121000	287427130	1699	1699	1699	1699	0
422	20241030	120900	287427130	1699	1699	1699	1699	0
423	20241030	120800	287427130	1699	1699	1699	1699	501
424	20241030	120700	286575931	1699	1699	1699	1699	0
425	20241030	120600	286575931	1699	1699	1699	1699	3
426	20241030	120500	286570834	1699	1699	1699	1699	0
427	20241030	120400	286570834	1699	1699	1699	1699	0
428	20241030	120300	286570834	1699	1699	1699	1699	0
429	20241030	120200	286570834	1699	1699	1699	1699	0
430	20241030	120100	286570834	1699	1699	1699	1699	1
431	20241030	120000	286569135	1698	1698	1698	1698	59
432	20241030	115900	286468953	1699	1699	1699	1699	0
433	20241030	115800	286468953	1699	1699	1699	1699	0
434	20241030	115700	286468953	1699	1699	1699	1699	0
435	20241030	115600	286468953	1699	1699	1699	1699	119
436	20241030	115500	286266772	1699	1699	1699	1699	0
437	20241030	115400	286266772	1699	1699	1699	1699	1
438	20241030	115300	286265073	1699	1693	1699	1693	2999
439	20241030	115200	281187760	1694	1694	1694	1694	0
440	20241030	115100	281187760	1694	1697	1697	1694	5177
441	20241030	115000	272415600	1700	1700	1700	1700	0
442	20241030	114900	272415600	1700	1700	1700	1700	102
443	20241030	114800	272242200	1706	1706	1706	1706	0
444	20241030	114700	272242200	1706	1706	1706	1706	0
445	20241030	114600	272242200	1706	1706	1706	1706	0
446	20241030	114500	272242200	1706	1700	1706	1700	10504
447	20241030	114400	254382376	1708	1708	1708	1708	0
448	20241030	114300	254382376	1708	1708	1708	1708	0
449	20241030	114200	254382376	1708	1708	1708	1708	0
450	20241030	114100	254382376	1708	1708	1708	1708	0
451	20241030	114000	254382376	1708	1708	1708	1708	0
452	20241030	113900	254382376	1708	1706	1708	1706	1196
453	20241030	113800	252340417	1707	1707	1707	1707	0
454	20241030	113700	252340417	1707	1704	1707	1704	10001
455	20241030	113600	235289323	1696	1696	1696	1696	0
456	20241030	113500	235289323	1696	1698	1698	1696	5266
457	20241030	113400	226351169	1709	1709	1709	1709	0
458	20241030	113300	226351169	1709	1709	1709	1700	6802
459	20241030	113200	214776444	1703	1709	1709	1703	3347
460	20241030	113100	209074084	1710	1710	1710	1710	3
461	20241030	113000	209068954	1710	1710	1710	1710	0
462	20241030	112900	209068954	1710	1710	1710	1710	1
463	20241030	112800	209067244	1711	1711	1711	1711	10
464	20241030	112700	209050134	1711	1711	1711	1711	0
465	20241030	112600	209050134	1711	1715	1715	1711	250
466	20241030	112500	208621532	1715	1714	1715	1714	2241
467	20241030	112400	204780457	1714	1714	1714	1714	14
468	20241030	112300	204756461	1714	1713	1714	1713	2758
469	20241030	112200	200029752	1712	1712	1712	1712	500
470	20241030	112100	199173752	1709	1709	1709	1709	0
471	20241030	112000	199173752	1709	1713	1713	1709	101
472	20241030	111900	199000743	1712	1711	1712	1711	2
473	20241030	111800	198997320	1710	1709	1712	1709	11
474	20241030	111700	198978516	1713	1710	1713	1710	14996
475	20241030	111600	173330499	1709	1709	1709	1709	2018
476	20241030	111500	169881737	1708	1708	1708	1708	0
477	20241030	111400	169881737	1708	1707	1708	1707	1396
478	20241030	111300	167497869	1703	1704	1708	1703	702
479	20241030	111200	166298922	1703	1703	1703	1703	0
480	20241030	111100	166298922	1703	1703	1703	1703	0
481	20241030	111000	166298922	1703	1703	1703	1703	0
482	20241030	110900	166298922	1703	1702	1703	1702	2
483	20241030	110800	166295517	1703	1703	1703	1703	1
484	20241030	110700	166293814	1702	1702	1703	1702	13
485	20241030	110600	166271682	1702	1703	1703	1702	4
486	20241030	110500	166264872	1702	1703	1705	1701	1004
487	20241030	110400	164556967	1701	1704	1704	1701	6
488	20241030	110300	164546755	1703	1701	1703	1701	63
489	20241030	110200	164439589	1700	1700	1700	1700	0
490	20241030	110100	164439589	1700	1700	1700	1700	1
491	20241030	110000	164437889	1701	1701	1701	1701	0
492	20241030	105900	164437889	1701	1701	1701	1701	1
493	20241030	105800	164436188	1701	1701	1701	1701	16
494	20241030	105700	164408972	1701	1701	1701	1701	1
495	20241030	105600	164407271	1700	1702	1702	1699	103
496	20241030	105500	164232269	1710	1710	1710	1710	0
497	20241030	105400	164232269	1710	1709	1710	1709	3001
498	20241030	105300	159100562	1695	1700	1700	1695	5100
499	20241030	105200	150451863	1701	1703	1710	1701	316
500	20241030	105100	149913903	1710	1707	1710	1704	455
501	20241030	105000	149137812	1707	1716	1716	1707	5053
502	20241030	104900	140507663	1716	1716	1716	1716	22
503	20241030	104800	140469911	1716	1714	1716	1714	305
504	20241030	104700	139946832	1716	1714	1716	1714	5055
505	20241030	104600	131280432	1708	1708	1708	1708	0
506	20241030	104500	131280432	1708	1713	1713	1708	11
507	20241030	104400	131261629	1714	1714	1714	1714	0
508	20241030	104300	131261629	1714	1714	1714	1709	1496
509	20241030	104200	128699535	1713	1711	1713	1711	1606
510	20241030	104100	125950057	1706	1710	1710	1706	260
511	20241030	104000	125505497	1710	1706	1710	1706	4710
512	20241030	103900	117460795	1705	1700	1705	1700	5005
513	20241030	103800	108933285	1699	1699	1699	1699	5
514	20241030	103700	108924790	1699	1699	1699	1699	0
515	20241030	103600	108924790	1699	1698	1699	1696	11
516	20241030	103500	108906114	1697	1699	1701	1696	858
517	20241030	103400	107446718	1698	1696	1698	1696	3
518	20241030	103300	107441627	1696	1697	1698	1696	302
519	20241030	103200	106929432	1696	1695	1696	1695	2
520	20241030	103100	106926041	1696	1697	1697	1696	5000
521	20241030	103000	98445141	1697	1696	1697	1696	2
522	20241030	102900	98441748	1696	1699	1699	1696	5000
523	20241030	102800	89961367	1699	1699	1699	1699	0
524	20241030	102700	89961367	1699	1699	1699	1699	1
525	20241030	102600	89959668	1700	1699	1700	1699	1001
526	20241030	102500	88258968	1697	1700	1700	1697	301
527	20241030	102400	87748168	1705	1697	1705	1697	101
528	20241030	102300	87576763	1705	1697	1705	1697	302
529	20241030	102200	87064086	1706	1706	1706	1706	0
530	20241030	102100	87064086	1706	1706	1706	1706	0
531	20241030	102000	87064086	1706	1706	1706	1706	0
532	20241030	101900	87064086	1706	1706	1706	1706	0
533	20241030	101800	87064086	1706	1706	1706	1706	0
534	20241030	101700	87064086	1706	1706	1706	1706	1
535	20241030	101600	87062380	1710	1710	1710	1710	0
536	20241030	101500	87062380	1710	1710	1710	1710	0
537	20241030	101400	87062380	1710	1710	1710	1710	0
538	20241030	101300	87062380	1710	1710	1710	1710	1
539	20241030	101200	87060670	1696	1696	1696	1696	100
540	20241030	101100	86891070	1695	1695	1695	1695	0
541	20241030	101000	86891070	1695	1697	1697	1695	60
542	20241030	100900	86789286	1716	1715	1716	1715	90
543	20241030	100800	86634871	1716	1716	1716	1716	10
544	20241030	100700	86617711	1715	1715	1715	1715	23
545	20241030	100600	86578266	1715	1713	1715	1713	1045
546	20241030	100500	84786147	1713	1710	1713	1710	105
547	20241030	100400	84606297	1710	1699	1710	1699	2701
548	20241030	100300	79999293	1713	1697	1713	1697	15
549	20241030	100200	79973822	1715	1704	1715	1704	35
550	20241030	100100	79914171	1716	1707	1716	1707	309
551	20241030	100000	79386071	1706	1706	1706	1706	0
552	20241030	095900	79386071	1706	1706	1706	1706	14
553	20241030	095800	79362187	1706	1706	1707	1706	794
554	20241030	095700	78007622	1706	1706	1706	1706	326
555	20241030	095600	77451466	1706	1699	1706	1699	9643
556	20241030	095500	61059896	1698	1698	1698	1698	275
557	20241030	095400	60592946	1697	1697	1697	1697	250
558	20241030	095300	60168696	1696	1696	1696	1696	26
559	20241030	095200	60124600	1695	1694	1695	1694	2052
560	20241030	095100	56647461	1692	1693	1693	1692	357
561	20241030	095000	56043160	1692	1692	1692	1692	250
562	20241030	094900	55620160	1692	1691	1692	1690	1918
563	20241030	094800	52377812	1690	1686	1690	1686	1705
564	20241030	094700	49497972	1685	1684	1685	1684	229
565	20241030	094600	49112335	1687	1686	1687	1686	2
566	20241030	094500	49108962	1683	1684	1685	1683	102
567	20241030	094400	48937293	1683	1683	1683	1683	58
568	20241030	094300	48839679	1683	1683	1683	1683	1
569	20241030	094200	48837996	1683	1684	1685	1683	5182
570	20241030	094100	40116687	1683	1683	1683	1683	0
571	20241030	094000	40116687	1683	1684	1684	1683	300
572	20241030	093900	39611755	1686	1686	1686	1686	0
573	20241030	093800	39611755	1686	1686	1686	1686	5840
574	20241030	093700	29765515	1686	1686	1686	1686	1
575	20241030	093600	29763829	1684	1687	1687	1683	503
576	20241030	093500	28916381	1688	1690	1690	1688	4
577	20241030	093400	28909624	1690	1689	1690	1689	329
578	20241030	093300	28353615	1691	1691	1691	1691	0
579	20241030	093200	28353615	1691	1691	1691	1691	0
580	20241030	093100	28353615	1691	1691	1691	1691	0
581	20241030	093000	28353615	1691	1691	1691	1691	0
582	20241030	092900	28353615	1691	1689	1691	1689	103
583	20241030	092800	28179445	1690	1690	1690	1690	0
584	20241030	092700	28179445	1690	1690	1690	1690	0
585	20241030	092600	28179445	1690	1689	1690	1689	1000
586	20241030	092500	26489945	1689	1689	1689	1689	887
587	20241030	092400	24991802	1688	1688	1688	1688	175
588	20241030	092300	24696402	1687	1685	1687	1685	1023
589	20241030	092200	22972623	1684	1684	1684	1684	86
590	20241030	092100	22827799	1678	1678	1678	1678	100
591	20241030	092000	22659999	1678	1678	1678	1678	0
592	20241030	091900	22659999	1678	1678	1678	1678	0
593	20241030	091800	22659999	1678	1681	1683	1678	1778
594	20241030	091700	19670460	1683	1683	1683	1683	100
595	20241030	091600	19502160	1683	1683	1683	1682	2170
596	20241030	091500	15850151	1685	1685	1685	1685	955
597	20241030	091400	14240976	1685	1685	1685	1685	0
598	20241030	091300	14240976	1685	1686	1686	1685	1050
599	20241030	091200	12471221	1685	1685	1685	1685	0
600	20241030	091100	12471221	1685	1685	1685	1685	0
601	20241030	091000	12471221	1685	1685	1685	1685	0
602	20241030	090900	12471221	1685	1685	1685	1685	332
603	20241030	090800	11911801	1685	1681	1685	1681	432
604	20241030	090700	11184681	1685	1685	1685	1685	1656
605	20241030	090600	8394321	1685	1685	1685	1685	0
606	20241030	090500	8394321	1685	1684	1685	1684	1154
607	20241030	090400	6449971	1685	1667	1685	1667	549
608	20241030	090300	5526854	1665	1670	1670	1665	200
609	20241030	090200	5193804	1681	1681	1681	1681	60
610	20241030	090100	5092944	1681	1671	1681	1670	773
611	20241030	090000	3800741	1681	1681	1681	1681	2261