KissMeData/033130/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191600	1676786942	1650	1650	1650	1650	29104
3	20241025	191500	1676786942	1650	1650	1650	1650	0
4	20241025	191400	1676786942	1650	1650	1650	1650	0
5	20241025	191300	1676786942	1650	1650	1650	1650	0
6	20241025	191200	1676786942	1650	1650	1650	1650	0
7	20241025	191100	1676786942	1650	1650	1650	1650	0
8	20241025	191000	1676786942	1650	1650	1650	1650	0
9	20241025	190900	1676786942	1650	1650	1650	1650	0
10	20241025	190800	1676786942	1650	1650	1650	1650	0
11	20241025	190700	1676786942	1650	1650	1650	1650	0
12	20241025	190600	1676786942	1650	1650	1650	1650	0
13	20241025	190500	1676786942	1650	1650	1650	1650	0
14	20241025	190400	1676786942	1650	1650	1650	1650	0
15	20241025	190300	1676786942	1650	1650	1650	1650	0
16	20241025	190200	1676786942	1650	1650	1650	1650	0
17	20241025	190100	1676786942	1650	1650	1650	1650	0
18	20241025	190000	1676786942	1650	1650	1650	1650	0
19	20241025	185900	1676786942	1650	1650	1650	1650	0
20	20241025	185800	1676786942	1650	1650	1650	1650	0
21	20241025	185700	1676786942	1650	1650	1650	1650	0
22	20241025	185600	1676786942	1650	1650	1650	1650	0
23	20241025	185500	1676786942	1650	1650	1650	1650	0
24	20241025	185400	1676786942	1650	1650	1650	1650	0
25	20241025	185300	1676786942	1650	1650	1650	1650	0
26	20241025	185200	1676786942	1650	1650	1650	1650	0
27	20241025	185100	1676786942	1650	1650	1650	1650	0
28	20241025	185000	1676786942	1650	1650	1650	1650	0
29	20241025	184900	1676786942	1650	1650	1650	1650	0
30	20241025	184800	1676786942	1650	1650	1650	1650	0
31	20241025	184700	1676786942	1650	1650	1650	1650	0
32	20241025	184600	1676786942	1650	1650	1650	1650	29104
33	20241025	184500	1676786942	1650	1650	1650	1650	0
34	20241025	184400	1676786942	1650	1650	1650	1650	0
35	20241025	184300	1676786942	1650	1650	1650	1650	0
36	20241025	184200	1676786942	1650	1650	1650	1650	0
37	20241025	184100	1676786942	1650	1650	1650	1650	0
38	20241025	184000	1676786942	1650	1650	1650	1650	0
39	20241025	183900	1676786942	1650	1650	1650	1650	0
40	20241025	183800	1676786942	1650	1650	1650	1650	0
41	20241025	183700	1676786942	1650	1650	1650	1650	0
42	20241025	183600	1676786942	1650	1650	1650	1650	0
43	20241025	183500	1676786942	1650	1650	1650	1650	0
44	20241025	183400	1676786942	1650	1650	1650	1650	0
45	20241025	183300	1676786942	1650	1650	1650	1650	0
46	20241025	183200	1676786942	1650	1650	1650	1650	0
47	20241025	183100	1676786942	1650	1650	1650	1650	0
48	20241025	183000	1676786942	1650	1650	1650	1650	0
49	20241025	182900	1676786942	1650	1650	1650	1650	0
50	20241025	182800	1676786942	1650	1650	1650	1650	0
51	20241025	182700	1676786942	1650	1650	1650	1650	0
52	20241025	182600	1676786942	1650	1650	1650	1650	0
53	20241025	182500	1676786942	1650	1650	1650	1650	0
54	20241025	182400	1676786942	1650	1650	1650	1650	0
55	20241025	182300	1676786942	1650	1650	1650	1650	0
56	20241025	182200	1676786942	1650	1650	1650	1650	0
57	20241025	182100	1676786942	1650	1650	1650	1650	0
58	20241025	182000	1676786942	1650	1650	1650	1650	0
59	20241025	181900	1676786942	1650	1650	1650	1650	0
60	20241025	181800	1676786942	1650	1650	1650	1650	0
61	20241025	181700	1676786942	1650	1650	1650	1650	0
62	20241025	181600	1676786942	1650	1650	1650	1650	29104
63	20241025	181500	1676786942	1650	1650	1650	1650	0
64	20241025	181400	1676786942	1650	1650	1650	1650	0
65	20241025	181300	1676786942	1650	1650	1650	1650	0
66	20241025	181200	1676786942	1650	1650	1650	1650	0
67	20241025	181100	1676786942	1650	1650	1650	1650	0
68	20241025	181000	1676786942	1650	1650	1650	1650	0
69	20241025	180900	1676786942	1650	1650	1650	1650	0
70	20241025	180800	1676786942	1650	1650	1650	1650	0
71	20241025	180700	1676786942	1650	1650	1650	1650	0
72	20241025	180600	1676786942	1650	1650	1650	1650	0
73	20241025	180500	1676786942	1650	1650	1650	1650	0
74	20241025	180400	1676786942	1650	1650	1650	1650	0
75	20241025	180300	1676786942	1650	1650	1650	1650	0
76	20241025	180200	1676786942	1650	1650	1650	1650	0
77	20241025	180100	1676786942	1650	1650	1650	1650	0
78	20241025	180000	1676786942	1650	1650	1650	1650	0
79	20241025	175900	1676786942	1650	1650	1650	1650	0
80	20241025	175800	1676786942	1650	1650	1650	1650	0
81	20241025	175700	1676786942	1650	1650	1650	1650	0
82	20241025	175600	1676786942	1650	1650	1650	1650	0
83	20241025	175500	1676786942	1650	1650	1650	1650	0
84	20241025	175400	1676786942	1650	1650	1650	1650	0
85	20241025	175300	1676786942	1650	1650	1650	1650	0
86	20241025	175200	1676786942	1650	1650	1650	1650	0
87	20241025	175100	1676786942	1650	1650	1650	1650	0
88	20241025	175000	1676786942	1650	1650	1650	1650	0
89	20241025	174900	1676786942	1650	1650	1650	1650	0
90	20241025	174800	1676786942	1650	1650	1650	1650	0
91	20241025	174700	1676786942	1650	1650	1650	1650	0
92	20241025	174600	1676786942	1650	1650	1650	1650	29104
93	20241025	174500	1676786942	1650	1650	1650	1650	0
94	20241025	174400	1676786942	1650	1650	1650	1650	0
95	20241025	174300	1676786942	1650	1650	1650	1650	0
96	20241025	174200	1676786942	1650	1650	1650	1650	0
97	20241025	174100	1676786942	1650	1650	1650	1650	0
98	20241025	174000	1676786942	1650	1650	1650	1650	0
99	20241025	173900	1676786942	1650	1650	1650	1650	0
100	20241025	173800	1676786942	1650	1650	1650	1650	0
101	20241025	173700	1676786942	1650	1650	1650	1650	0
102	20241025	173600	1676786942	1650	1650	1650	1650	0
103	20241025	173500	1676786942	1650	1650	1650	1650	0
104	20241025	173400	1676786942	1650	1650	1650	1650	0
105	20241025	173300	1676786942	1650	1650	1650	1650	0
106	20241025	173200	1676786942	1650	1650	1650	1650	0
107	20241025	173100	1676786942	1650	1650	1650	1650	0
108	20241025	173000	1676786942	1650	1650	1650	1650	0
109	20241025	172900	1676786942	1650	1650	1650	1650	0
110	20241025	172800	1676786942	1650	1650	1650	1650	0
111	20241025	172700	1676786942	1650	1650	1650	1650	0
112	20241025	172600	1676786942	1650	1650	1650	1650	0
113	20241025	172500	1676786942	1650	1650	1650	1650	0
114	20241025	172400	1676786942	1650	1650	1650	1650	0
115	20241025	172300	1676786942	1650	1650	1650	1650	0
116	20241025	172200	1676786942	1650	1650	1650	1650	0
117	20241025	172100	1676786942	1650	1650	1650	1650	0
118	20241025	172000	1676786942	1650	1650	1650	1650	0
119	20241025	171900	1676786942	1650	1650	1650	1650	0
120	20241025	171800	1676786942	1650	1650	1650	1650	0
121	20241025	171700	1676786942	1650	1650	1650	1650	0
122	20241025	171600	1676786942	1650	1650	1650	1650	29104
123	20241025	171500	1676786942	1650	1650	1650	1650	0
124	20241025	171400	1676786942	1650	1650	1650	1650	0
125	20241025	171300	1676786942	1650	1650	1650	1650	0
126	20241025	171200	1676786942	1650	1650	1650	1650	0
127	20241025	171100	1676786942	1650	1650	1650	1650	0
128	20241025	171000	1676786942	1650	1650	1650	1650	0
129	20241025	170900	1676786942	1650	1650	1650	1650	0
130	20241025	170800	1676786942	1650	1650	1650	1650	0
131	20241025	170700	1676786942	1650	1650	1650	1650	0
132	20241025	170600	1676786942	1650	1650	1650	1650	0
133	20241025	170500	1676786942	1650	1650	1650	1650	0
134	20241025	170400	1676786942	1650	1650	1650	1650	0
135	20241025	170300	1676786942	1650	1650	1650	1650	0
136	20241025	170200	1676786942	1650	1650	1650	1650	0
137	20241025	170100	1676786942	1650	1650	1650	1650	0
138	20241025	170000	1676786942	1650	1650	1650	1650	0
139	20241025	165900	1676786942	1650	1650	1650	1650	0
140	20241025	165800	1676786942	1650	1650	1650	1650	0
141	20241025	165700	1676786942	1650	1650	1650	1650	0
142	20241025	165600	1676786942	1650	1650	1650	1650	0
143	20241025	165500	1676786942	1650	1650	1650	1650	0
144	20241025	165400	1676786942	1650	1650	1650	1650	0
145	20241025	165300	1676786942	1650	1650	1650	1650	0
146	20241025	165200	1676786942	1650	1650	1650	1650	0
147	20241025	165100	1676786942	1650	1650	1650	1650	0
148	20241025	165000	1676786942	1650	1650	1650	1650	0
149	20241025	164900	1676786942	1650	1650	1650	1650	0
150	20241025	164800	1676786942	1650	1650	1650	1650	0
151	20241025	164700	1676786942	1650	1650	1650	1650	0
152	20241025	164600	1676786942	1650	1650	1650	1650	29104
153	20241025	164500	1676786942	1650	1650	1650	1650	0
154	20241025	164400	1676786942	1650	1650	1650	1650	0
155	20241025	164300	1676786942	1650	1650	1650	1650	0
156	20241025	164200	1676786942	1650	1650	1650	1650	0
157	20241025	164100	1676786942	1650	1650	1650	1650	0
158	20241025	164000	1676786942	1650	1650	1650	1650	0
159	20241025	163900	1676786942	1650	1650	1650	1650	0
160	20241025	163800	1676786942	1650	1650	1650	1650	0
161	20241025	163700	1676786942	1650	1650	1650	1650	0
162	20241025	163600	1676786942	1650	1650	1650	1650	0
163	20241025	163500	1676786942	1650	1650	1650	1650	0
164	20241025	163400	1676786942	1650	1650	1650	1650	0
165	20241025	163300	1676786942	1650	1650	1650	1650	0
166	20241025	163200	1676786942	1650	1650	1650	1650	0
167	20241025	163100	1676786942	1650	1650	1650	1650	0
168	20241025	163000	1676786942	1650	1650	1650	1650	0
169	20241025	162900	1676786942	1650	1650	1650	1650	0
170	20241025	162800	1676786942	1650	1650	1650	1650	0
171	20241025	162700	1676786942	1650	1650	1650	1650	0
172	20241025	162600	1676786942	1650	1650	1650	1650	0
173	20241025	162500	1676786942	1650	1650	1650	1650	0
174	20241025	162400	1676786942	1650	1650	1650	1650	0
175	20241025	162300	1676786942	1650	1650	1650	1650	0
176	20241025	162200	1676786942	1650	1650	1650	1650	0
177	20241025	162100	1676786942	1650	1650	1650	1650	0
178	20241025	162000	1676786942	1650	1650	1650	1650	0
179	20241025	161900	1676786942	1650	1650	1650	1650	0
180	20241025	161800	1676786942	1650	1650	1650	1650	0
181	20241025	161700	1676786942	1650	1650	1650	1650	0
182	20241025	161600	1676786942	1650	1650	1650	1650	29104
183	20241025	161500	1676786942	1650	1650	1650	1650	0
184	20241025	161400	1676786942	1650	1650	1650	1650	0
185	20241025	161300	1676786942	1650	1650	1650	1650	0
186	20241025	161200	1676786942	1650	1650	1650	1650	0
187	20241025	161100	1676786942	1650	1650	1650	1650	0
188	20241025	161000	1676786942	1650	1650	1650	1650	0
189	20241025	160900	1676786942	1650	1650	1650	1650	0
190	20241025	160800	1676786942	1650	1650	1650	1650	0
191	20241025	160700	1676786942	1650	1650	1650	1650	0
192	20241025	160600	1676786942	1650	1650	1650	1650	0
193	20241025	160500	1676786942	1650	1650	1650	1650	0
194	20241025	160400	1676786942	1650	1650	1650	1650	0
195	20241025	160300	1676786942	1650	1650	1650	1650	0
196	20241025	160200	1676786942	1650	1650	1650	1650	0
197	20241025	160100	1676786942	1650	1650	1650	1650	0
198	20241025	160000	1676786942	1650	1650	1650	1650	0
199	20241025	155900	1676786942	1650	1650	1650	1650	0
200	20241025	155800	1676786942	1650	1650	1650	1650	0
201	20241025	155700	1676786942	1650	1650	1650	1650	0
202	20241025	155600	1676786942	1650	1650	1650	1650	0
203	20241025	155500	1676786942	1650	1650	1650	1650	0
204	20241025	155400	1676786942	1650	1650	1650	1650	0
205	20241025	155300	1676786942	1650	1650	1650	1650	0
206	20241025	155200	1676786942	1650	1650	1650	1650	0
207	20241025	155100	1676786942	1650	1650	1650	1650	0
208	20241025	155000	1676786942	1650	1650	1650	1650	0
209	20241025	154900	1676786942	1650	1650	1650	1650	0
210	20241025	154800	1676786942	1650	1650	1650	1650	0
211	20241025	154700	1676786942	1650	1650	1650	1650	0
212	20241025	154600	1676786942	1650	1650	1650	1650	29104
213	20241025	154500	1676786942	1650	1650	1650	1650	0
214	20241025	154400	1676786942	1650	1650	1650	1650	0
215	20241025	154300	1676786942	1650	1650	1650	1650	0
216	20241025	154200	1676786942	1650	1650	1650	1650	0
217	20241025	154100	1676786942	1650	1650	1650	1650	0
218	20241025	154000	1676786942	1650	1650	1650	1650	0
219	20241025	153900	1676786942	1650	1650	1650	1650	0
220	20241025	153800	1676786942	1650	1650	1650	1650	0
221	20241025	153700	1676786942	1650	1650	1650	1650	0
222	20241025	153600	1676786942	1650	1650	1650	1650	0
223	20241025	153500	1676786942	1650	1650	1650	1650	0
224	20241025	153400	1676786942	1650	1650	1650	1650	0
225	20241025	153300	1676786942	1650	1650	1650	1650	0
226	20241025	153200	1676786942	1650	1650	1650	1650	0
227	20241025	153100	1676786942	1650	1650	1650	1650	0
228	20241025	153000	1676786942	1650	1650	1650	1650	29104
229	20241025	152900	1628765342	1665	1665	1665	1665	0
230	20241025	152800	1628765342	1665	1665	1665	1665	0
231	20241025	152700	1628765342	1665	1665	1665	1665	0
232	20241025	152600	1628765342	1665	1665	1665	1665	0
233	20241025	152500	1628765342	1665	1665	1665	1665	0
234	20241025	152400	1628765342	1665	1665	1665	1665	0
235	20241025	152300	1628765342	1665	1665	1665	1665	0
236	20241025	152200	1628765342	1665	1665	1665	1665	0
237	20241025	152100	1628765342	1665	1665	1665	1665	0
238	20241025	152000	1628765342	1665	1665	1665	1665	0
239	20241025	151900	1628765342	1665	1661	1665	1661	244
240	20241025	151800	1628360054	1665	1662	1665	1661	57
241	20241025	151700	1628265356	1661	1661	1665	1661	3003
242	20241025	151600	1623270421	1662	1662	1665	1662	1571
243	20241025	151500	1620655988	1666	1667	1667	1663	1303
244	20241025	151400	1618486756	1663	1666	1666	1663	1676
245	20241025	151300	1615697009	1666	1667	1667	1666	153
246	20241025	151200	1615441961	1667	1666	1667	1666	830
247	20241025	151100	1614058951	1667	1660	1667	1660	51
248	20241025	151000	1613974284	1660	1659	1665	1659	802
249	20241025	150900	1612640934	1659	1661	1665	1659	167
250	20241025	150800	1612363832	1665	1664	1665	1664	91
251	20241025	150700	1612212321	1665	1659	1665	1659	104
252	20241025	150600	1612039773	1665	1665	1665	1665	0
253	20241025	150500	1612039773	1665	1666	1666	1665	579
254	20241025	150400	1611075737	1665	1666	1666	1665	1028
255	20241025	150300	1609363117	1666	1655	1666	1655	559
256	20241025	150200	1608437537	1666	1654	1667	1654	447
257	20241025	150100	1607697030	1664	1654	1664	1653	2351
258	20241025	150000	1603808916	1655	1655	1655	1654	1440
259	20241025	145900	1601426462	1655	1655	1655	1655	1979
260	20241025	145800	1598151217	1655	1656	1656	1654	1010
261	20241025	145700	1596479965	1654	1654	1654	1653	3161
262	20241025	145600	1591251790	1654	1664	1665	1654	14441
263	20241025	145500	1567317170	1670	1665	1670	1663	829
264	20241025	145400	1565937991	1665	1665	1665	1665	1777
265	20241025	145300	1562979286	1664	1664	1665	1664	2941
266	20241025	145200	1558083479	1665	1665	1665	1665	20
267	20241025	145100	1558050179	1665	1665	1665	1662	2240
268	20241025	145000	1554324237	1665	1670	1670	1665	3871
269	20241025	144900	1547872908	1672	1672	1672	1672	29
270	20241025	144800	1547824420	1669	1673	1673	1669	2001
271	20241025	144700	1544481652	1673	1672	1673	1672	3
272	20241025	144600	1544476635	1671	1669	1671	1669	10
273	20241025	144500	1544459936	1671	1672	1672	1666	7101
274	20241025	144400	1532606733	1672	1673	1673	1672	949
275	20241025	144300	1531019888	1673	1680	1680	1673	1629
276	20241025	144200	1528292746	1680	1675	1680	1674	96
277	20241025	144100	1528132025	1674	1673	1674	1673	149
278	20241025	144000	1527882600	1672	1672	1681	1672	80
279	20241025	143900	1527748831	1681	1681	1681	1681	10
280	20241025	143800	1527732021	1671	1671	1672	1671	5170
281	20241025	143700	1519090119	1670	1671	1671	1670	2079
282	20241025	143600	1515617578	1671	1673	1673	1670	8559
283	20241025	143500	1501308719	1672	1681	1681	1672	1733
284	20241025	143400	1498409077	1679	1688	1688	1679	451
285	20241025	143300	1497650753	1683	1689	1689	1683	162
286	20241025	143200	1497378095	1690	1690	1690	1690	160
287	20241025	143100	1497107695	1692	1692	1692	1692	0
288	20241025	143000	1497107695	1692	1687	1692	1680	5094
289	20241025	142900	1488543749	1687	1696	1696	1686	7002
290	20241025	142800	1476726695	1693	1698	1698	1693	71
291	20241025	142700	1476606477	1698	1696	1698	1693	601
292	20241025	142600	1475588950	1698	1698	1698	1698	257
293	20241025	142500	1475152564	1699	1698	1699	1698	91
294	20241025	142400	1474998045	1699	1698	1699	1694	3466
295	20241025	142300	1469109631	1699	1699	1699	1699	841
296	20241025	142200	1467680772	1699	1694	1699	1694	354
297	20241025	142100	1467079576	1692	1692	1692	1692	159
298	20241025	142000	1466810548	1692	1692	1692	1692	15
299	20241025	141900	1466785168	1692	1690	1692	1690	383
300	20241025	141800	1466137452	1691	1692	1692	1691	232
301	20241025	141700	1465745130	1692	1692	1692	1692	365
302	20241025	141600	1465127550	1692	1691	1692	1691	21
303	20241025	141500	1465092028	1692	1692	1692	1692	1492
304	20241025	141400	1462567564	1692	1692	1692	1692	301
305	20241025	141300	1462058272	1693	1693	1693	1693	3310
306	20241025	141200	1456454442	1693	1693	1693	1693	3005
307	20241025	141100	1451366977	1693	1693	1693	1693	313
308	20241025	141000	1450837068	1693	1691	1693	1691	601
309	20241025	140900	1449820161	1693	1691	1693	1691	511
310	20241025	140800	1448956048	1690	1690	1690	1690	0
311	20241025	140700	1448956048	1690	1693	1693	1690	536
312	20241025	140600	1448049459	1692	1693	1693	1692	178
313	20241025	140500	1447748219	1694	1694	1694	1694	0
314	20241025	140400	1447748219	1694	1694	1694	1694	400
315	20241025	140300	1447070619	1694	1694	1694	1694	102
316	20241025	140200	1446897831	1694	1697	1697	1694	11147
317	20241025	140100	1428010214	1697	1697	1700	1697	77
318	20241025	140000	1427879530	1697	1698	1698	1697	1978
319	20241025	135900	1424522399	1700	1700	1700	1700	0
320	20241025	135800	1424522399	1700	1697	1700	1697	486
321	20241025	135700	1423697654	1700	1700	1700	1700	0
322	20241025	135600	1423697654	1700	1699	1700	1697	171
323	20241025	135500	1423407149	1700	1705	1706	1700	2222
324	20241025	135400	1419623834	1705	1702	1705	1702	2
325	20241025	135300	1419620427	1702	1704	1705	1702	703
326	20241025	135200	1418422495	1704	1700	1704	1700	348
327	20241025	135100	1417829633	1700	1702	1702	1700	1106
328	20241025	135000	1415948172	1702	1702	1702	1702	59
329	20241025	134900	1415847754	1704	1704	1704	1704	302
330	20241025	134800	1415333146	1704	1704	1704	1704	1
331	20241025	134700	1415331442	1700	1698	1700	1698	19
332	20241025	134600	1415299176	1698	1710	1710	1698	2128
333	20241025	134500	1411673126	1711	1710	1712	1710	518
334	20241025	134400	1410787314	1710	1711	1711	1710	2980
335	20241025	134300	1405691509	1716	1700	1717	1699	16340
336	20241025	134200	1377767964	1710	1700	1711	1700	13893
337	20241025	134100	1354026306	1710	1689	1710	1688	2946
338	20241025	134000	1349037394	1690	1697	1697	1690	4675
339	20241025	133900	1341129101	1698	1699	1699	1698	21
340	20241025	133800	1341093438	1700	1704	1704	1700	2837
341	20241025	133700	1336269651	1701	1703	1703	1701	1276
342	20241025	133600	1334097489	1705	1708	1708	1705	294
343	20241025	133500	1333596214	1708	1710	1710	1701	3853
344	20241025	133400	1327015567	1708	1700	1709	1700	7259
345	20241025	133300	1314648470	1700	1700	1700	1695	6698
346	20241025	133200	1303285048	1700	1708	1708	1695	3568
347	20241025	133100	1297225251	1708	1691	1709	1691	13059
348	20241025	133000	1275048180	1690	1689	1690	1688	5181
349	20241025	132900	1266297144	1688	1681	1688	1680	5901
350	20241025	132800	1256363523	1680	1680	1680	1680	124
351	20241025	132700	1256155203	1680	1680	1680	1680	0
352	20241025	132600	1256155203	1680	1680	1680	1680	2
353	20241025	132500	1256151843	1680	1680	1680	1680	7
354	20241025	132400	1256140083	1680	1680	1680	1680	73
355	20241025	132300	1256017443	1680	1680	1680	1680	0
356	20241025	132200	1256017443	1680	1680	1680	1680	30
357	20241025	132100	1255967043	1680	1680	1680	1680	0
358	20241025	132000	1255967043	1680	1680	1680	1680	12
359	20241025	131900	1255946883	1672	1672	1672	1672	99
360	20241025	131800	1255781355	1681	1681	1681	1681	0
361	20241025	131700	1255781355	1681	1679	1681	1679	215
362	20241025	131600	1255420253	1679	1679	1679	1679	53
363	20241025	131500	1255331266	1679	1674	1679	1672	1770
364	20241025	131400	1252370850	1680	1680	1680	1680	1005
365	20241025	131300	1250682450	1681	1673	1681	1673	429
366	20241025	131200	1249964565	1673	1673	1673	1673	3615
367	20241025	131100	1243916670	1681	1673	1681	1673	837
368	20241025	131000	1242516173	1673	1675	1681	1673	1682
369	20241025	130900	1239699326	1676	1676	1676	1676	1544
370	20241025	130800	1237111582	1681	1681	1681	1681	100
371	20241025	130700	1236943482	1682	1682	1682	1682	0
372	20241025	130600	1236943482	1682	1682	1682	1682	0
373	20241025	130500	1236943482	1682	1681	1682	1677	3898
374	20241025	130400	1230399718	1682	1682	1682	1682	100
375	20241025	130300	1230231518	1683	1683	1683	1683	0
376	20241025	130200	1230231518	1683	1681	1683	1681	317
377	20241025	130100	1229698047	1681	1688	1688	1680	340
378	20241025	130000	1229124328	1688	1680	1688	1680	343
379	20241025	125900	1228545573	1680	1680	1680	1680	55
380	20241025	125800	1228453173	1680	1680	1680	1680	300
381	20241025	125700	1227949173	1680	1680	1680	1680	0
382	20241025	125600	1227949173	1680	1680	1680	1680	5
383	20241025	125500	1227940773	1689	1688	1689	1688	1062
384	20241025	125400	1226148085	1688	1688	1688	1688	43
385	20241025	125300	1226075501	1685	1680	1685	1678	9043
386	20241025	125200	1210900578	1688	1686	1688	1680	2156
387	20241025	125100	1207265520	1685	1684	1686	1684	79
388	20241025	125000	1207132408	1683	1683	1683	1683	2
389	20241025	124900	1207129042	1678	1678	1678	1678	1894
390	20241025	124800	1203950910	1684	1679	1684	1678	60
391	20241025	124700	1203850094	1678	1678	1678	1678	0
392	20241025	124600	1203850094	1678	1680	1680	1678	4032
393	20241025	124500	1197083900	1680	1682	1682	1680	1042
394	20241025	124400	1195332253	1682	1682	1682	1679	110
395	20241025	124300	1195147414	1682	1687	1687	1682	992
396	20241025	124200	1193476860	1683	1683	1683	1683	0
397	20241025	124100	1193476860	1683	1688	1688	1683	72
398	20241025	124000	1193355574	1682	1681	1688	1681	128
399	20241025	123900	1193140256	1682	1683	1683	1682	175
400	20241025	123800	1192845891	1680	1681	1681	1680	292
401	20241025	123700	1192355330	1680	1684	1684	1680	501
402	20241025	123600	1191512960	1689	1689	1689	1689	0
403	20241025	123500	1191512960	1689	1689	1689	1689	5
404	20241025	123400	1191504515	1688	1685	1688	1685	801
405	20241025	123300	1190152754	1688	1688	1689	1688	77
406	20241025	123200	1190022757	1688	1688	1688	1688	6
407	20241025	123100	1190012629	1687	1688	1688	1687	98
408	20241025	123000	1189847297	1688	1689	1689	1688	26
409	20241025	122900	1189803398	1688	1682	1688	1681	53
410	20241025	122800	1189714215	1687	1686	1687	1686	730
411	20241025	122700	1188482805	1687	1681	1687	1681	53
412	20241025	122600	1188393400	1682	1682	1682	1682	625
413	20241025	122500	1187342150	1690	1690	1690	1690	0
414	20241025	122400	1187342150	1690	1682	1690	1682	24
415	20241025	122300	1187301606	1682	1685	1690	1682	303
416	20241025	122200	1186791897	1685	1690	1690	1685	49
417	20241025	122100	1186709092	1690	1690	1690	1682	1205
418	20241025	122000	1184673141	1690	1690	1690	1690	39
419	20241025	121900	1184607231	1690	1683	1690	1682	64
420	20241025	121800	1184499392	1683	1680	1691	1680	5515
421	20241025	121700	1175194935	1679	1680	1683	1674	2115
422	20241025	121600	1171647646	1683	1677	1683	1675	6155
423	20241025	121500	1161317203	1677	1673	1677	1673	498
424	20241025	121400	1160483002	1673	1671	1673	1671	1894
425	20241025	121300	1157317528	1671	1670	1671	1667	412
426	20241025	121200	1156629658	1671	1672	1672	1662	3075
427	20241025	121100	1151518850	1672	1672	1672	1672	486
428	20241025	121000	1150706258	1672	1668	1672	1668	64
429	20241025	120900	1150599315	1672	1672	1672	1672	26
430	20241025	120800	1150555843	1674	1674	1674	1674	100
431	20241025	120700	1150388443	1674	1663	1674	1663	7155
432	20241025	120600	1138451326	1663	1662	1663	1662	2500
433	20241025	120500	1134295399	1662	1660	1662	1659	260
434	20241025	120400	1133863302	1660	1662	1663	1660	1892
435	20241025	120300	1130719524	1662	1662	1662	1662	542
436	20241025	120200	1129818720	1663	1663	1663	1663	1902
437	20241025	120100	1126655694	1663	1661	1663	1661	2347
438	20241025	120000	1122757317	1661	1662	1662	1661	2588
439	20241025	115900	1118457660	1662	1662	1662	1661	1621
440	20241025	115800	1115763858	1662	1662	1662	1662	0
441	20241025	115700	1115763858	1662	1662	1662	1662	296
442	20241025	115600	1115271906	1661	1661	1661	1661	1738
443	20241025	115500	1112385088	1660	1661	1661	1660	500
444	20241025	115400	1111554908	1660	1660	1660	1660	463
445	20241025	115300	1110786328	1662	1662	1662	1662	1642
446	20241025	115200	1108057324	1660	1661	1662	1660	1043
447	20241025	115100	1106324940	1661	1661	1661	1661	960
448	20241025	115000	1104730380	1662	1661	1662	1661	2458
449	20241025	114900	1100647484	1660	1658	1660	1658	1939
450	20241025	114800	1097429026	1659	1661	1662	1659	3014
451	20241025	114700	1092425200	1661	1663	1663	1661	872
452	20241025	114600	1090976554	1663	1663	1663	1663	140
453	20241025	114500	1090743734	1659	1662	1663	1659	507
454	20241025	114400	1089901946	1662	1666	1666	1662	4505
455	20241025	114300	1082403843	1664	1665	1668	1664	10367
456	20241025	114200	1065134428	1665	1650	1667	1650	13561
457	20241025	114100	1042677436	1650	1650	1650	1646	20399
458	20241025	114000	1009019090	1650	1645	1650	1645	12
459	20241025	113900	1008999340	1645	1647	1647	1645	2614
460	20241025	113800	1004696961	1650	1650	1650	1650	0
461	20241025	113700	1004696961	1650	1648	1650	1648	11
462	20241025	113600	1004678813	1650	1650	1650	1650	13
463	20241025	113500	1004657363	1649	1649	1649	1649	86
464	20241025	113400	1004515549	1649	1649	1649	1649	277
465	20241025	113300	1004058776	1649	1645	1649	1644	245
466	20241025	113200	1003655654	1644	1644	1644	1644	0
467	20241025	113100	1003655654	1644	1645	1646	1644	1166
468	20241025	113000	1001738693	1646	1644	1646	1644	153
469	20241025	112900	1001487159	1644	1647	1647	1644	11455
470	20241025	112800	982639869	1647	1647	1647	1647	363
471	20241025	112700	982042008	1647	1648	1648	1647	1899
472	20241025	112600	978913483	1648	1648	1649	1648	647
473	20241025	112500	977847176	1649	1649	1649	1649	4625
474	20241025	112400	970220551	1650	1650	1650	1649	6258
475	20241025	112300	959901021	1649	1650	1650	1649	936
476	20241025	112200	958357354	1649	1650	1650	1649	8897
477	20241025	112100	943685898	1649	1650	1650	1649	679
478	20241025	112000	942566148	1650	1650	1650	1650	42
479	20241025	111900	942496848	1650	1650	1650	1649	2499
480	20241025	111800	938373499	1650	1650	1650	1650	462
481	20241025	111700	937611199	1650	1650	1650	1650	61
482	20241025	111600	937510549	1650	1651	1651	1650	1689
483	20241025	111500	934723164	1656	1651	1656	1651	316
484	20241025	111400	934201443	1656	1650	1656	1650	230
485	20241025	111300	933821737	1656	1656	1656	1656	0
486	20241025	111200	933821737	1656	1651	1656	1649	6975
487	20241025	111100	922316711	1651	1656	1656	1651	289
488	20241025	111000	921838377	1656	1656	1656	1656	386
489	20241025	110900	921199161	1656	1656	1656	1650	321
490	20241025	110800	920669499	1650	1655	1656	1650	1854
491	20241025	110700	917608084	1656	1655	1656	1649	10409
492	20241025	110600	900419636	1656	1655	1657	1655	262
493	20241025	110500	899986012	1658	1651	1658	1651	455
494	20241025	110400	899234190	1655	1651	1658	1651	244
495	20241025	110300	898830451	1658	1654	1658	1650	3143
496	20241025	110200	893638258	1659	1652	1659	1652	603
497	20241025	110100	892638042	1660	1656	1660	1652	253
498	20241025	110000	892219378	1656	1652	1656	1650	9071
499	20241025	105900	877248130	1652	1656	1656	1652	961
500	20241025	105800	875660433	1656	1653	1656	1651	2686
501	20241025	105700	871225704	1656	1656	1656	1656	1
502	20241025	105600	871224048	1656	1656	1656	1656	61
503	20241025	105500	871123032	1656	1656	1656	1650	10692
504	20241025	105400	853476113	1652	1656	1656	1651	12988
505	20241025	105300	832025668	1656	1655	1656	1655	2
506	20241025	105200	832022357	1655	1654	1655	1654	407
507	20241025	105100	831348872	1654	1656	1656	1654	5551
508	20241025	105000	822165823	1655	1657	1657	1655	3070
509	20241025	104900	817082338	1657	1659	1659	1657	2051
510	20241025	104800	813683505	1659	1659	1659	1659	3
511	20241025	104700	813678528	1659	1659	1660	1658	199
512	20241025	104600	813348265	1656	1658	1658	1656	2345
513	20241025	104500	809464130	1657	1658	1658	1657	3210
514	20241025	104400	804145155	1657	1660	1660	1657	2637
515	20241025	104300	799775546	1661	1661	1661	1656	103
516	20241025	104200	799604967	1657	1659	1661	1655	8701
517	20241025	104100	785184046	1659	1659	1659	1659	287
518	20241025	104000	784707913	1662	1658	1662	1658	101
519	20241025	103900	784540451	1662	1665	1665	1662	2
520	20241025	103800	784537124	1658	1662	1663	1658	1595
521	20241025	103700	781886845	1662	1662	1662	1662	190
522	20241025	103600	781571065	1662	1662	1662	1662	5
523	20241025	103500	781562755	1662	1663	1663	1662	3110
524	20241025	103400	776393928	1664	1664	1664	1664	35
525	20241025	103300	776335688	1666	1661	1666	1660	2483
526	20241025	103200	772213800	1661	1661	1661	1661	6
527	20241025	103100	772203834	1661	1661	1661	1661	112
528	20241025	103000	772017802	1668	1661	1668	1660	29
529	20241025	102900	771969641	1660	1660	1668	1660	916
530	20241025	102800	770449073	1668	1659	1668	1659	664
531	20241025	102700	769347420	1662	1666	1666	1662	61
532	20241025	102600	769245907	1667	1658	1667	1657	548
533	20241025	102500	768336751	1658	1668	1668	1658	5714
534	20241025	102400	758844829	1668	1667	1668	1667	782
535	20241025	102300	757540475	1665	1663	1665	1663	704
536	20241025	102200	756369521	1663	1661	1663	1661	1134
537	20241025	102100	754484834	1662	1663	1663	1662	385
538	20241025	102000	753844854	1662	1662	1662	1661	157
539	20241025	101900	753583996	1663	1663	1663	1663	432
540	20241025	101800	752865580	1663	1663	1663	1663	128
541	20241025	101700	752652716	1663	1658	1663	1657	708
542	20241025	101600	751479100	1657	1657	1657	1655	13851
543	20241025	101500	728530097	1656	1657	1657	1656	1297
544	20241025	101400	726382048	1657	1659	1663	1657	4956
545	20241025	101300	718163900	1656	1658	1659	1656	2882
546	20241025	101200	713388334	1659	1660	1660	1659	392
547	20241025	101100	712737908	1660	1660	1664	1659	420
548	20241025	101000	712040813	1660	1660	1661	1660	260
549	20241025	100900	711609063	1660	1664	1664	1660	1766
550	20241025	100800	708674991	1664	1664	1664	1663	744
551	20241025	100700	707436976	1664	1665	1665	1664	1043
552	20241025	100600	705701187	1666	1671	1671	1666	1252
553	20241025	100500	703609911	1672	1674	1675	1672	1327
554	20241025	100400	701389332	1676	1676	1676	1676	1100
555	20241025	100300	699545732	1676	1673	1676	1673	2681
556	20241025	100200	695058454	1674	1674	1674	1674	392
557	20241025	100100	694402246	1673	1675	1676	1673	1353
558	20241025	100000	692137292	1676	1681	1682	1676	1734
559	20241025	095900	689228251	1683	1682	1683	1682	225
560	20241025	095800	688849676	1683	1683	1685	1682	628
561	20241025	095700	687792758	1683	1678	1683	1678	782
562	20241025	095600	686479936	1683	1682	1683	1677	1944
563	20241025	095500	683218989	1681	1679	1681	1677	521
564	20241025	095400	682343917	1678	1669	1678	1669	30286
565	20241025	095300	631626538	1669	1668	1669	1663	776
566	20241025	095200	630334860	1663	1656	1663	1656	2318
567	20241025	095100	626484646	1656	1659	1660	1655	5230
568	20241025	095000	617818496	1660	1663	1663	1660	15856
569	20241025	094900	591483328	1662	1665	1665	1662	5580
570	20241025	094800	582205265	1664	1669	1669	1664	10283
571	20241025	094700	565090657	1669	1670	1670	1669	246
572	20241025	094600	564679851	1670	1671	1671	1670	862
573	20241025	094500	563239749	1670	1670	1671	1661	12925
574	20241025	094400	541739734	1670	1674	1674	1670	8773
575	20241025	094300	527081682	1675	1675	1675	1673	1588
576	20241025	094200	524423686	1675	1675	1676	1674	5620
577	20241025	094100	515008381	1675	1681	1681	1675	10954
578	20241025	094000	496624047	1681	1683	1683	1681	11859
579	20241025	093900	476681616	1682	1682	1683	1682	4720
580	20241025	093800	468741406	1682	1685	1685	1682	10523
581	20241025	093700	451017965	1686	1688	1688	1686	6634
582	20241025	093600	439830438	1687	1687	1689	1687	979
583	20241025	093500	438178177	1687	1688	1689	1687	1930
584	20241025	093400	434918989	1689	1687	1689	1686	538
585	20241025	093300	434011799	1686	1687	1687	1686	1843
586	20241025	093200	430903981	1686	1686	1687	1686	718
587	20241025	093100	429693413	1686	1687	1689	1686	5727
588	20241025	093000	420030623	1689	1688	1689	1687	982
589	20241025	092900	418372490	1688	1689	1689	1688	91
590	20241025	092800	418218795	1689	1688	1689	1684	9037
591	20241025	092700	402978331	1688	1688	1688	1688	7291
592	20241025	092600	390671123	1688	1689	1689	1688	515
593	20241025	092500	389801333	1689	1688	1689	1688	1866
594	20241025	092400	386650330	1689	1687	1689	1687	1896
595	20241025	092300	383451246	1687	1689	1690	1687	7627
596	20241025	092200	370573536	1691	1695	1695	1690	12162
597	20241025	092100	349999143	1695	1696	1696	1695	1111
598	20241025	092000	348115898	1694	1700	1700	1694	13138
599	20241025	091900	325818093	1700	1703	1704	1700	2318
600	20241025	091800	321874831	1703	1702	1707	1700	8581
601	20241025	091700	307275783	1702	1705	1705	1702	2304
602	20241025	091600	303350404	1705	1704	1707	1703	649
603	20241025	091500	302244017	1702	1702	1703	1702	609
604	20241025	091400	301207378	1702	1700	1702	1700	2441
605	20241025	091300	297053759	1700	1703	1703	1700	7126
606	20241025	091200	284930212	1702	1703	1707	1702	6507
607	20241025	091100	273842147	1703	1709	1709	1702	13896
608	20241025	091000	250159323	1706	1718	1718	1706	17908
609	20241025	090900	219479999	1718	1718	1718	1717	1632
610	20241025	090800	216677489	1718	1718	1719	1717	4880
611	20241025	090700	208292928	1718	1730	1730	1718	9681
612	20241025	090600	191603360	1730	1723	1736	1723	15632
613	20241025	090500	164561429	1722	1716	1724	1716	15064
614	20241025	090400	138624216	1718	1710	1718	1710	6356
615	20241025	090300	127739012	1705	1704	1710	1703	5984
616	20241025	090200	117542046	1704	1705	1713	1701	12095
617	20241025	090100	96929534	1708	1703	1708	1702	9973
618	20241025	090000	79944681	1703	1713	1713	1703	43930