KissMeData/288980/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210500	914573902	1630	1630	1630	1630	8936
3	20241028	210400	914573902	1630	1630	1630	1630	0
4	20241028	210300	914573902	1630	1630	1630	1630	0
5	20241028	210200	914573902	1630	1630	1630	1630	0
6	20241028	210100	914573902	1630	1630	1630	1630	0
7	20241028	210000	914573902	1630	1630	1630	1630	0
8	20241028	205900	914573902	1630	1630	1630	1630	0
9	20241028	205800	914573902	1630	1630	1630	1630	0
10	20241028	205700	914573902	1630	1630	1630	1630	0
11	20241028	205600	914573902	1630	1630	1630	1630	0
12	20241028	205500	914573902	1630	1630	1630	1630	0
13	20241028	205400	914573902	1630	1630	1630	1630	0
14	20241028	205300	914573902	1630	1630	1630	1630	0
15	20241028	205200	914573902	1630	1630	1630	1630	0
16	20241028	205100	914573902	1630	1630	1630	1630	0
17	20241028	205000	914573902	1630	1630	1630	1630	0
18	20241028	204900	914573902	1630	1630	1630	1630	0
19	20241028	204800	914573902	1630	1630	1630	1630	0
20	20241028	204700	914573902	1630	1630	1630	1630	0
21	20241028	204600	914573902	1630	1630	1630	1630	0
22	20241028	204500	914573902	1630	1630	1630	1630	0
23	20241028	204400	914573902	1630	1630	1630	1630	0
24	20241028	204300	914573902	1630	1630	1630	1630	0
25	20241028	204200	914573902	1630	1630	1630	1630	0
26	20241028	204100	914573902	1630	1630	1630	1630	0
27	20241028	204000	914573902	1630	1630	1630	1630	0
28	20241028	203900	914573902	1630	1630	1630	1630	0
29	20241028	203800	914573902	1630	1630	1630	1630	0
30	20241028	203700	914573902	1630	1630	1630	1630	0
31	20241028	203600	914573902	1630	1630	1630	1630	0
32	20241028	203500	914573902	1630	1630	1630	1630	8936
33	20241028	203400	914573902	1630	1630	1630	1630	0
34	20241028	203300	914573902	1630	1630	1630	1630	0
35	20241028	203200	914573902	1630	1630	1630	1630	0
36	20241028	203100	914573902	1630	1630	1630	1630	0
37	20241028	203000	914573902	1630	1630	1630	1630	0
38	20241028	202900	914573902	1630	1630	1630	1630	0
39	20241028	202800	914573902	1630	1630	1630	1630	0
40	20241028	202700	914573902	1630	1630	1630	1630	0
41	20241028	202600	914573902	1630	1630	1630	1630	0
42	20241028	202500	914573902	1630	1630	1630	1630	0
43	20241028	202400	914573902	1630	1630	1630	1630	0
44	20241028	202300	914573902	1630	1630	1630	1630	0
45	20241028	202200	914573902	1630	1630	1630	1630	0
46	20241028	202100	914573902	1630	1630	1630	1630	0
47	20241028	202000	914573902	1630	1630	1630	1630	0
48	20241028	201900	914573902	1630	1630	1630	1630	0
49	20241028	201800	914573902	1630	1630	1630	1630	0
50	20241028	201700	914573902	1630	1630	1630	1630	0
51	20241028	201600	914573902	1630	1630	1630	1630	0
52	20241028	201500	914573902	1630	1630	1630	1630	0
53	20241028	201400	914573902	1630	1630	1630	1630	0
54	20241028	201300	914573902	1630	1630	1630	1630	0
55	20241028	201200	914573902	1630	1630	1630	1630	0
56	20241028	201100	914573902	1630	1630	1630	1630	0
57	20241028	201000	914573902	1630	1630	1630	1630	0
58	20241028	200900	914573902	1630	1630	1630	1630	0
59	20241028	200800	914573902	1630	1630	1630	1630	0
60	20241028	200700	914573902	1630	1630	1630	1630	0
61	20241028	200600	914573902	1630	1630	1630	1630	0
62	20241028	200500	914573902	1630	1630	1630	1630	8936
63	20241028	200400	914573902	1630	1630	1630	1630	0
64	20241028	200300	914573902	1630	1630	1630	1630	0
65	20241028	200200	914573902	1630	1630	1630	1630	0
66	20241028	200100	914573902	1630	1630	1630	1630	0
67	20241028	200000	914573902	1630	1630	1630	1630	0
68	20241028	195900	914573902	1630	1630	1630	1630	0
69	20241028	195800	914573902	1630	1630	1630	1630	0
70	20241028	195700	914573902	1630	1630	1630	1630	0
71	20241028	195600	914573902	1630	1630	1630	1630	0
72	20241028	195500	914573902	1630	1630	1630	1630	0
73	20241028	195400	914573902	1630	1630	1630	1630	0
74	20241028	195300	914573902	1630	1630	1630	1630	0
75	20241028	195200	914573902	1630	1630	1630	1630	0
76	20241028	195100	914573902	1630	1630	1630	1630	0
77	20241028	195000	914573902	1630	1630	1630	1630	0
78	20241028	194900	914573902	1630	1630	1630	1630	0
79	20241028	194800	914573902	1630	1630	1630	1630	0
80	20241028	194700	914573902	1630	1630	1630	1630	0
81	20241028	194600	914573902	1630	1630	1630	1630	0
82	20241028	194500	914573902	1630	1630	1630	1630	0
83	20241028	194400	914573902	1630	1630	1630	1630	0
84	20241028	194300	914573902	1630	1630	1630	1630	0
85	20241028	194200	914573902	1630	1630	1630	1630	0
86	20241028	194100	914573902	1630	1630	1630	1630	0
87	20241028	194000	914573902	1630	1630	1630	1630	0
88	20241028	193900	914573902	1630	1630	1630	1630	0
89	20241028	193800	914573902	1630	1630	1630	1630	0
90	20241028	193700	914573902	1630	1630	1630	1630	0
91	20241028	193600	914573902	1630	1630	1630	1630	0
92	20241028	193500	914573902	1630	1630	1630	1630	8936
93	20241028	193400	914573902	1630	1630	1630	1630	0
94	20241028	193300	914573902	1630	1630	1630	1630	0
95	20241028	193200	914573902	1630	1630	1630	1630	0
96	20241028	193100	914573902	1630	1630	1630	1630	0
97	20241028	193000	914573902	1630	1630	1630	1630	0
98	20241028	192900	914573902	1630	1630	1630	1630	0
99	20241028	192800	914573902	1630	1630	1630	1630	0
100	20241028	192700	914573902	1630	1630	1630	1630	0
101	20241028	192600	914573902	1630	1630	1630	1630	0
102	20241028	192500	914573902	1630	1630	1630	1630	0
103	20241028	192400	914573902	1630	1630	1630	1630	0
104	20241028	192300	914573902	1630	1630	1630	1630	0
105	20241028	192200	914573902	1630	1630	1630	1630	0
106	20241028	192100	914573902	1630	1630	1630	1630	0
107	20241028	192000	914573902	1630	1630	1630	1630	0
108	20241028	191900	914573902	1630	1630	1630	1630	0
109	20241028	191800	914573902	1630	1630	1630	1630	0
110	20241028	191700	914573902	1630	1630	1630	1630	0
111	20241028	191600	914573902	1630	1630	1630	1630	0
112	20241028	191500	914573902	1630	1630	1630	1630	0
113	20241028	191400	914573902	1630	1630	1630	1630	0
114	20241028	191300	914573902	1630	1630	1630	1630	0
115	20241028	191200	914573902	1630	1630	1630	1630	0
116	20241028	191100	914573902	1630	1630	1630	1630	0
117	20241028	191000	914573902	1630	1630	1630	1630	0
118	20241028	190900	914573902	1630	1630	1630	1630	0
119	20241028	190800	914573902	1630	1630	1630	1630	0
120	20241028	190700	914573902	1630	1630	1630	1630	0
121	20241028	190600	914573902	1630	1630	1630	1630	0
122	20241028	190500	914573902	1630	1630	1630	1630	8936
123	20241028	190400	914573902	1630	1630	1630	1630	0
124	20241028	190300	914573902	1630	1630	1630	1630	0
125	20241028	190200	914573902	1630	1630	1630	1630	0
126	20241028	190100	914573902	1630	1630	1630	1630	0
127	20241028	190000	914573902	1630	1630	1630	1630	0
128	20241028	185900	914573902	1630	1630	1630	1630	0
129	20241028	185800	914573902	1630	1630	1630	1630	0
130	20241028	185700	914573902	1630	1630	1630	1630	0
131	20241028	185600	914573902	1630	1630	1630	1630	0
132	20241028	185500	914573902	1630	1630	1630	1630	0
133	20241028	185400	914573902	1630	1630	1630	1630	0
134	20241028	185300	914573902	1630	1630	1630	1630	0
135	20241028	185200	914573902	1630	1630	1630	1630	0
136	20241028	185100	914573902	1630	1630	1630	1630	0
137	20241028	185000	914573902	1630	1630	1630	1630	0
138	20241028	184900	914573902	1630	1630	1630	1630	0
139	20241028	184800	914573902	1630	1630	1630	1630	0
140	20241028	184700	914573902	1630	1630	1630	1630	0
141	20241028	184600	914573902	1630	1630	1630	1630	0
142	20241028	184500	914573902	1630	1630	1630	1630	0
143	20241028	184400	914573902	1630	1630	1630	1630	0
144	20241028	184300	914573902	1630	1630	1630	1630	0
145	20241028	184200	914573902	1630	1630	1630	1630	0
146	20241028	184100	914573902	1630	1630	1630	1630	0
147	20241028	184000	914573902	1630	1630	1630	1630	0
148	20241028	183900	914573902	1630	1630	1630	1630	0
149	20241028	183800	914573902	1630	1630	1630	1630	0
150	20241028	183700	914573902	1630	1630	1630	1630	0
151	20241028	183600	914573902	1630	1630	1630	1630	0
152	20241028	183500	914573902	1630	1630	1630	1630	8936
153	20241028	183400	914573902	1630	1630	1630	1630	0
154	20241028	183300	914573902	1630	1630	1630	1630	0
155	20241028	183200	914573902	1630	1630	1630	1630	0
156	20241028	183100	914573902	1630	1630	1630	1630	0
157	20241028	183000	914573902	1630	1630	1630	1630	0
158	20241028	182900	914573902	1630	1630	1630	1630	0
159	20241028	182800	914573902	1630	1630	1630	1630	0
160	20241028	182700	914573902	1630	1630	1630	1630	0
161	20241028	182600	914573902	1630	1630	1630	1630	0
162	20241028	182500	914573902	1630	1630	1630	1630	0
163	20241028	182400	914573902	1630	1630	1630	1630	0
164	20241028	182300	914573902	1630	1630	1630	1630	0
165	20241028	182200	914573902	1630	1630	1630	1630	0
166	20241028	182100	914573902	1630	1630	1630	1630	0
167	20241028	182000	914573902	1630	1630	1630	1630	0
168	20241028	181900	914573902	1630	1630	1630	1630	0
169	20241028	181800	914573902	1630	1630	1630	1630	0
170	20241028	181700	914573902	1630	1630	1630	1630	0
171	20241028	181600	914573902	1630	1630	1630	1630	0
172	20241028	181500	914573902	1630	1630	1630	1630	0
173	20241028	181400	914573902	1630	1630	1630	1630	0
174	20241028	181300	914573902	1630	1630	1630	1630	0
175	20241028	181200	914573902	1630	1630	1630	1630	0
176	20241028	181100	914573902	1630	1630	1630	1630	0
177	20241028	181000	914573902	1630	1630	1630	1630	0
178	20241028	180900	914573902	1630	1630	1630	1630	0
179	20241028	180800	914573902	1630	1630	1630	1630	0
180	20241028	180700	914573902	1630	1630	1630	1630	0
181	20241028	180600	914573902	1630	1630	1630	1630	0
182	20241028	180500	914573902	1630	1630	1630	1630	8936
183	20241028	180400	914573902	1630	1630	1630	1630	0
184	20241028	180300	914573902	1630	1630	1630	1630	0
185	20241028	180200	914573902	1630	1630	1630	1630	0
186	20241028	180100	914573902	1630	1630	1630	1630	0
187	20241028	180000	914573902	1630	1630	1630	1630	0
188	20241028	175900	914573902	1630	1630	1630	1630	0
189	20241028	175800	914573902	1630	1630	1630	1630	0
190	20241028	175700	914573902	1630	1630	1630	1630	0
191	20241028	175600	914573902	1630	1630	1630	1630	0
192	20241028	175500	914573902	1630	1630	1630	1630	0
193	20241028	175400	914573902	1630	1630	1630	1630	0
194	20241028	175300	914573902	1630	1630	1630	1630	0
195	20241028	175200	914573902	1630	1630	1630	1630	0
196	20241028	175100	914573902	1630	1630	1630	1630	0
197	20241028	175000	914573902	1630	1630	1630	1630	0
198	20241028	174900	914573902	1630	1630	1630	1630	0
199	20241028	174800	914573902	1630	1630	1630	1630	0
200	20241028	174700	914573902	1630	1630	1630	1630	0
201	20241028	174600	914573902	1630	1630	1630	1630	0
202	20241028	174500	914573902	1630	1630	1630	1630	0
203	20241028	174400	914573902	1630	1630	1630	1630	0
204	20241028	174300	914573902	1630	1630	1630	1630	0
205	20241028	174200	914573902	1630	1630	1630	1630	0
206	20241028	174100	914573902	1630	1630	1630	1630	0
207	20241028	174000	914573902	1630	1630	1630	1630	0
208	20241028	173900	914573902	1630	1630	1630	1630	0
209	20241028	173800	914573902	1630	1630	1630	1630	0
210	20241028	173700	914573902	1630	1630	1630	1630	0
211	20241028	173600	914573902	1630	1630	1630	1630	0
212	20241028	173500	914573902	1630	1630	1630	1630	8936
213	20241028	173400	914573902	1630	1630	1630	1630	0
214	20241028	173300	914573902	1630	1630	1630	1630	0
215	20241028	173200	914573902	1630	1630	1630	1630	0
216	20241028	173100	914573902	1630	1630	1630	1630	0
217	20241028	173000	914573902	1630	1630	1630	1630	0
218	20241028	172900	914573902	1630	1630	1630	1630	0
219	20241028	172800	914573902	1630	1630	1630	1630	0
220	20241028	172700	914573902	1630	1630	1630	1630	0
221	20241028	172600	914573902	1630	1630	1630	1630	0
222	20241028	172500	914573902	1630	1630	1630	1630	0
223	20241028	172400	914573902	1630	1630	1630	1630	0
224	20241028	172300	914573902	1630	1630	1630	1630	0
225	20241028	172200	914573902	1630	1630	1630	1630	0
226	20241028	172100	914573902	1630	1630	1630	1630	0
227	20241028	172000	914573902	1630	1630	1630	1630	0
228	20241028	171900	914573902	1630	1630	1630	1630	0
229	20241028	171800	914573902	1630	1630	1630	1630	0
230	20241028	171700	914573902	1630	1630	1630	1630	0
231	20241028	171600	914573902	1630	1630	1630	1630	0
232	20241028	171500	914573902	1630	1630	1630	1630	0
233	20241028	171400	914573902	1630	1630	1630	1630	0
234	20241028	171300	914573902	1630	1630	1630	1630	0
235	20241028	171200	914573902	1630	1630	1630	1630	0
236	20241028	171100	914573902	1630	1630	1630	1630	0
237	20241028	171000	914573902	1630	1630	1630	1630	0
238	20241028	170900	914573902	1630	1630	1630	1630	0
239	20241028	170800	914573902	1630	1630	1630	1630	0
240	20241028	170700	914573902	1630	1630	1630	1630	0
241	20241028	170600	914573902	1630	1630	1630	1630	0
242	20241028	170500	914573902	1630	1630	1630	1630	8936
243	20241028	170400	914573902	1630	1630	1630	1630	0
244	20241028	170300	914573902	1630	1630	1630	1630	0
245	20241028	170200	914573902	1630	1630	1630	1630	0
246	20241028	170100	914573902	1630	1630	1630	1630	0
247	20241028	170000	914573902	1630	1630	1630	1630	0
248	20241028	165900	914573902	1630	1630	1630	1630	0
249	20241028	165800	914573902	1630	1630	1630	1630	0
250	20241028	165700	914573902	1630	1630	1630	1630	0
251	20241028	165600	914573902	1630	1630	1630	1630	0
252	20241028	165500	914573902	1630	1630	1630	1630	0
253	20241028	165400	914573902	1630	1630	1630	1630	0
254	20241028	165300	914573902	1630	1630	1630	1630	0
255	20241028	165200	914573902	1630	1630	1630	1630	0
256	20241028	165100	914573902	1630	1630	1630	1630	0
257	20241028	165000	914573902	1630	1630	1630	1630	0
258	20241028	164900	914573902	1630	1630	1630	1630	0
259	20241028	164800	914573902	1630	1630	1630	1630	0
260	20241028	164700	914573902	1630	1630	1630	1630	0
261	20241028	164600	914573902	1630	1630	1630	1630	0
262	20241028	164500	914573902	1630	1630	1630	1630	0
263	20241028	164400	914573902	1630	1630	1630	1630	0
264	20241028	164300	914573902	1630	1630	1630	1630	0
265	20241028	164200	914573902	1630	1630	1630	1630	0
266	20241028	164100	914573902	1630	1630	1630	1630	0
267	20241028	164000	914573902	1630	1630	1630	1630	0
268	20241028	163900	914573902	1630	1630	1630	1630	0
269	20241028	163800	914573902	1630	1630	1630	1630	0
270	20241028	163700	914573902	1630	1630	1630	1630	0
271	20241028	163600	914573902	1630	1630	1630	1630	0
272	20241028	163500	914573902	1630	1630	1630	1630	8936
273	20241028	163400	914573902	1630	1630	1630	1630	0
274	20241028	163300	914573902	1630	1630	1630	1630	0
275	20241028	163200	914573902	1630	1630	1630	1630	0
276	20241028	163100	914573902	1630	1630	1630	1630	0
277	20241028	163000	914573902	1630	1630	1630	1630	0
278	20241028	162900	914573902	1630	1630	1630	1630	0
279	20241028	162800	914573902	1630	1630	1630	1630	0
280	20241028	162700	914573902	1630	1630	1630	1630	0
281	20241028	162600	914573902	1630	1630	1630	1630	0
282	20241028	162500	914573902	1630	1630	1630	1630	0
283	20241028	162400	914573902	1630	1630	1630	1630	0
284	20241028	162300	914573902	1630	1630	1630	1630	0
285	20241028	162200	914573902	1630	1630	1630	1630	0
286	20241028	162100	914573902	1630	1630	1630	1630	0
287	20241028	162000	914573902	1630	1630	1630	1630	0
288	20241028	161900	914573902	1630	1630	1630	1630	0
289	20241028	161800	914573902	1630	1630	1630	1630	0
290	20241028	161700	914573902	1630	1630	1630	1630	0
291	20241028	161600	914573902	1630	1630	1630	1630	0
292	20241028	161500	914573902	1630	1630	1630	1630	0
293	20241028	161400	914573902	1630	1630	1630	1630	0
294	20241028	161300	914573902	1630	1630	1630	1630	0
295	20241028	161200	914573902	1630	1630	1630	1630	0
296	20241028	161100	914573902	1630	1630	1630	1630	0
297	20241028	161000	914573902	1630	1630	1630	1630	0
298	20241028	160900	914573902	1630	1630	1630	1630	0
299	20241028	160800	914573902	1630	1630	1630	1630	0
300	20241028	160700	914573902	1630	1630	1630	1630	0
301	20241028	160600	914573902	1630	1630	1630	1630	0
302	20241028	160500	914573902	1630	1630	1630	1630	8936
303	20241028	160400	914573902	1630	1630	1630	1630	0
304	20241028	160300	914573902	1630	1630	1630	1630	0
305	20241028	160200	914573902	1630	1630	1630	1630	0
306	20241028	160100	914573902	1630	1630	1630	1630	0
307	20241028	160000	914573902	1630	1630	1630	1630	0
308	20241028	155900	914573902	1630	1630	1630	1630	0
309	20241028	155800	914573902	1630	1630	1630	1630	0
310	20241028	155700	914573902	1630	1630	1630	1630	0
311	20241028	155600	914573902	1630	1630	1630	1630	0
312	20241028	155500	914573902	1630	1630	1630	1630	0
313	20241028	155400	914573902	1630	1630	1630	1630	0
314	20241028	155300	914573902	1630	1630	1630	1630	0
315	20241028	155200	914573902	1630	1630	1630	1630	0
316	20241028	155100	914573902	1630	1630	1630	1630	0
317	20241028	155000	914573902	1630	1630	1630	1630	0
318	20241028	154900	914573902	1630	1630	1630	1630	0
319	20241028	154800	914573902	1630	1630	1630	1630	0
320	20241028	154700	914573902	1630	1630	1630	1630	0
321	20241028	154600	914573902	1630	1630	1630	1630	0
322	20241028	154500	914573902	1630	1630	1630	1630	0
323	20241028	154400	914573902	1630	1630	1630	1630	0
324	20241028	154300	914573902	1630	1630	1630	1630	0
325	20241028	154200	914573902	1630	1630	1630	1630	0
326	20241028	154100	914573902	1630	1630	1630	1630	0
327	20241028	154000	914573902	1630	1630	1630	1630	0
328	20241028	153900	914573902	1630	1630	1630	1630	0
329	20241028	153800	914573902	1630	1630	1630	1630	0
330	20241028	153700	914573902	1630	1630	1630	1630	0
331	20241028	153600	914573902	1630	1630	1630	1630	0
332	20241028	153500	914573902	1630	1630	1630	1630	8936
333	20241028	153400	914573902	1630	1630	1630	1630	0
334	20241028	153300	914573902	1630	1630	1630	1630	0
335	20241028	153200	914573902	1630	1630	1630	1630	0
336	20241028	153100	914573902	1630	1630	1630	1630	0
337	20241028	153000	914573902	1630	1630	1630	1630	8936
338	20241028	152900	900008222	1638	1638	1638	1638	0
339	20241028	152800	900008222	1638	1638	1638	1638	0
340	20241028	152700	900008222	1638	1638	1638	1638	0
341	20241028	152600	900008222	1638	1638	1638	1638	0
342	20241028	152500	900008222	1638	1638	1638	1638	0
343	20241028	152400	900008222	1638	1638	1638	1638	0
344	20241028	152300	900008222	1638	1638	1638	1638	0
345	20241028	152200	900008222	1638	1638	1638	1638	0
346	20241028	152100	900008222	1638	1638	1638	1638	0
347	20241028	152000	900008222	1638	1638	1638	1638	0
348	20241028	151900	900008222	1638	1638	1638	1634	1347
349	20241028	151800	897803212	1638	1632	1638	1632	1321
350	20241028	151700	895644583	1632	1623	1632	1623	2168
351	20241028	151600	892120772	1623	1633	1633	1621	10360
352	20241028	151500	875314129	1626	1633	1633	1626	85
353	20241028	151400	875175359	1634	1634	1634	1630	203
354	20241028	151300	874844457	1625	1636	1636	1625	208
355	20241028	151200	874504257	1636	1636	1636	1636	642
356	20241028	151100	873453945	1637	1637	1637	1637	0
357	20241028	151000	873453945	1637	1636	1637	1631	183
358	20241028	150900	873155176	1636	1625	1636	1622	29
359	20241028	150800	873108017	1623	1625	1625	1622	3360
360	20241028	150700	867651083	1622	1625	1625	1622	146
361	20241028	150600	867413836	1625	1625	1626	1620	14396
362	20241028	150500	844080913	1625	1629	1629	1625	2645
363	20241028	150400	839779891	1629	1632	1632	1626	8289
364	20241028	150300	826269990	1636	1638	1638	1633	25786
365	20241028	150200	784121292	1638	1640	1640	1638	1499
366	20241028	150100	781665924	1639	1640	1640	1639	5533
367	20241028	150000	772597331	1640	1640	1640	1640	7
368	20241028	145900	772585851	1640	1640	1640	1640	102
369	20241028	145800	772418571	1640	1640	1640	1640	1412
370	20241028	145700	770102891	1640	1640	1640	1640	1
371	20241028	145600	770101251	1645	1645	1645	1645	0
372	20241028	145500	770101251	1645	1645	1645	1639	2019
373	20241028	145400	766791039	1640	1640	1640	1640	3
374	20241028	145300	766786119	1640	1640	1640	1640	1507
375	20241028	145200	764314639	1640	1640	1640	1639	1646
376	20241028	145100	761615265	1640	1640	1640	1640	53
377	20241028	145000	761528345	1640	1640	1640	1640	110
378	20241028	144900	761347945	1640	1638	1640	1638	614
379	20241028	144800	760341171	1638	1638	1638	1638	356
380	20241028	144700	759758043	1645	1638	1645	1638	1479
381	20241028	144600	757335434	1638	1646	1646	1638	577
382	20241028	144500	756389692	1646	1638	1646	1638	2001
383	20241028	144400	753112046	1646	1640	1646	1637	875
384	20241028	144300	751678598	1640	1647	1647	1640	5101
385	20241028	144200	743312251	1640	1641	1641	1640	6534
386	20241028	144100	732594372	1641	1647	1647	1641	4357
387	20241028	144000	725434485	1647	1647	1647	1647	20
388	20241028	143900	725401545	1643	1643	1643	1643	0
389	20241028	143800	725401545	1643	1643	1643	1643	0
390	20241028	143700	725401545	1643	1644	1644	1643	2967
391	20241028	143600	720526351	1645	1645	1645	1645	1655
392	20241028	143500	717803876	1651	1651	1651	1651	111
393	20241028	143400	717620615	1651	1651	1651	1651	1
394	20241028	143300	717618964	1644	1644	1644	1644	0
395	20241028	143200	717618964	1644	1644	1644	1644	640
396	20241028	143100	716566804	1644	1644	1644	1644	0
397	20241028	143000	716566804	1644	1647	1647	1644	3015
398	20241028	142900	711605794	1654	1647	1654	1646	11877
399	20241028	142800	692056125	1647	1647	1647	1647	0
400	20241028	142700	692056125	1647	1647	1647	1647	1
401	20241028	142600	692054478	1654	1653	1654	1653	202
402	20241028	142500	691720571	1646	1649	1649	1646	4675
403	20241028	142400	684021108	1654	1649	1654	1649	2
404	20241028	142300	684017805	1654	1653	1654	1653	101
405	20241028	142200	683850851	1653	1653	1653	1653	100
406	20241028	142100	683685551	1653	1653	1653	1653	0
407	20241028	142000	683685551	1653	1653	1653	1653	0
408	20241028	141900	683685551	1653	1653	1653	1653	2
409	20241028	141800	683682245	1653	1653	1653	1653	2
410	20241028	141700	683678939	1653	1653	1654	1653	998
411	20241028	141600	682029244	1652	1653	1653	1652	3844
412	20241028	141500	675677655	1653	1653	1653	1653	0
413	20241028	141400	675677655	1653	1653	1653	1653	0
414	20241028	141300	675677655	1653	1653	1653	1653	0
415	20241028	141200	675677655	1653	1652	1653	1652	236
416	20241028	141100	675287555	1652	1652	1652	1652	0
417	20241028	141000	675287555	1652	1650	1652	1650	12
418	20241028	140900	675267753	1650	1650	1650	1650	390
419	20241028	140800	674624253	1651	1651	1651	1651	0
420	20241028	140700	674624253	1651	1651	1651	1651	119
421	20241028	140600	674427784	1651	1651	1651	1651	0
422	20241028	140500	674427784	1651	1651	1651	1651	0
423	20241028	140400	674427784	1651	1651	1651	1651	82
424	20241028	140300	674292402	1653	1653	1653	1653	1
425	20241028	140200	674290749	1647	1649	1649	1647	3307
426	20241028	140100	668839726	1650	1651	1651	1650	1985
427	20241028	140000	665563725	1651	1651	1651	1651	80
428	20241028	135900	665431645	1651	1650	1651	1650	559
429	20241028	135800	664508836	1650	1650	1650	1650	75
430	20241028	135700	664385086	1650	1650	1650	1650	35
431	20241028	135600	664327336	1651	1651	1651	1651	11
432	20241028	135500	664309175	1653	1652	1653	1652	30
433	20241028	135400	664259610	1652	1653	1653	1652	872
434	20241028	135300	662818820	1653	1653	1653	1653	354
435	20241028	135200	662233658	1653	1653	1653	1653	660
436	20241028	135100	661142678	1653	1653	1653	1653	200
437	20241028	135000	660812078	1652	1652	1652	1652	0
438	20241028	134900	660812078	1652	1652	1652	1652	9
439	20241028	134800	660797210	1652	1652	1652	1652	242
440	20241028	134700	660397426	1652	1652	1652	1652	19
441	20241028	134600	660366038	1652	1652	1652	1652	23
442	20241028	134500	660328042	1652	1652	1652	1652	207
443	20241028	134400	659986078	1653	1653	1653	1653	42
444	20241028	134300	659916652	1653	1653	1654	1653	770
445	20241028	134200	658643395	1653	1652	1653	1652	268
446	20241028	134100	658200639	1652	1652	1652	1652	0
447	20241028	134000	658200639	1652	1652	1652	1652	1
448	20241028	133900	658198987	1648	1648	1648	1648	760
449	20241028	133800	656946507	1648	1648	1648	1648	0
450	20241028	133700	656946507	1648	1649	1649	1648	5040
451	20241028	133600	648640076	1648	1648	1648	1648	250
452	20241028	133500	648228076	1648	1648	1648	1648	250
453	20241028	133400	647816076	1648	1648	1648	1648	0
454	20241028	133300	647816076	1648	1648	1648	1648	864
455	20241028	133200	646392204	1652	1652	1652	1652	0
456	20241028	133100	646392204	1652	1652	1652	1652	1
457	20241028	133000	646390552	1652	1652	1652	1652	0
458	20241028	132900	646390552	1652	1652	1652	1652	0
459	20241028	132800	646390552	1652	1652	1652	1652	679
460	20241028	132700	645268844	1652	1652	1652	1652	3
461	20241028	132600	645263888	1651	1651	1651	1651	60
462	20241028	132500	645164828	1647	1647	1647	1647	0
463	20241028	132400	645164828	1647	1647	1647	1647	94
464	20241028	132300	645010010	1651	1651	1651	1651	0
465	20241028	132200	645010010	1651	1651	1651	1651	0
466	20241028	132100	645010010	1651	1651	1651	1651	10
467	20241028	132000	644993500	1651	1651	1651	1651	10
468	20241028	131900	644976990	1646	1646	1646	1646	0
469	20241028	131800	644976990	1646	1646	1646	1646	0
470	20241028	131700	644976990	1646	1646	1646	1646	0
471	20241028	131600	644976990	1646	1646	1646	1646	0
472	20241028	131500	644976990	1646	1646	1646	1646	6762
473	20241028	131400	633846738	1646	1646	1646	1646	0
474	20241028	131300	633846738	1646	1646	1646	1646	0
475	20241028	131200	633846738	1646	1646	1646	1646	60
476	20241028	131100	633747978	1645	1645	1645	1645	0
477	20241028	131000	633747978	1645	1645	1645	1645	0
478	20241028	130900	633747978	1645	1645	1645	1645	5
479	20241028	130800	633739753	1644	1644	1644	1644	0
480	20241028	130700	633739753	1644	1645	1645	1644	3413
481	20241028	130600	628127781	1644	1644	1644	1644	0
482	20241028	130500	628127781	1644	1644	1644	1644	0
483	20241028	130400	628127781	1644	1644	1644	1644	0
484	20241028	130300	628127781	1644	1644	1644	1644	10
485	20241028	130200	628111341	1644	1644	1644	1644	4557
486	20241028	130100	620619633	1652	1646	1652	1645	670
487	20241028	130000	619517319	1653	1653	1653	1653	0
488	20241028	125900	619517319	1653	1653	1653	1653	0
489	20241028	125800	619517319	1653	1646	1653	1644	12871
490	20241028	125700	598339548	1647	1648	1648	1647	953
491	20241028	125600	596769638	1647	1649	1649	1647	2167
492	20241028	125500	593198974	1654	1654	1654	1649	1365
493	20241028	125400	590948059	1650	1650	1650	1650	1833
494	20241028	125300	587923609	1651	1652	1652	1651	1115
495	20241028	125200	586082444	1654	1654	1654	1654	0
496	20241028	125100	586082444	1654	1654	1654	1654	1
497	20241028	125000	586080790	1653	1653	1653	1653	0
498	20241028	124900	586080790	1653	1653	1653	1653	5
499	20241028	124800	586072525	1650	1650	1650	1650	0
500	20241028	124700	586072525	1650	1650	1650	1650	2
501	20241028	124600	586069225	1650	1650	1650	1650	0
502	20241028	124500	586069225	1650	1650	1650	1650	50
503	20241028	124400	585986725	1650	1653	1653	1650	647
504	20241028	124300	584918786	1653	1654	1654	1653	617
505	20241028	124200	583898884	1654	1656	1656	1654	492
506	20241028	124100	583085076	1656	1656	1656	1656	1370
507	20241028	124000	580816356	1657	1656	1657	1656	764
508	20241028	123900	579550543	1655	1655	1655	1655	0
509	20241028	123800	579550543	1655	1655	1655	1655	50
510	20241028	123700	579467793	1654	1654	1654	1654	0
511	20241028	123600	579467793	1654	1654	1654	1654	0
512	20241028	123500	579467793	1654	1654	1654	1654	0
513	20241028	123400	579467793	1654	1654	1654	1654	803
514	20241028	123300	578139631	1654	1654	1654	1654	82
515	20241028	123200	578004003	1657	1657	1657	1657	0
516	20241028	123100	578004003	1657	1657	1657	1657	1000
517	20241028	123000	576347003	1657	1656	1657	1656	5334
518	20241028	122900	567508613	1654	1654	1654	1654	0
519	20241028	122800	567508613	1654	1656	1656	1654	44
520	20241028	122700	567435835	1656	1656	1656	1656	1
521	20241028	122600	567434179	1656	1656	1656	1656	30
522	20241028	122500	567384499	1656	1656	1656	1656	0
523	20241028	122400	567384499	1656	1656	1656	1656	0
524	20241028	122300	567384499	1656	1654	1656	1654	32
525	20241028	122200	567331531	1657	1657	1657	1657	0
526	20241028	122100	567331531	1657	1657	1657	1657	0
527	20241028	122000	567331531	1657	1655	1657	1655	3
528	20241028	121900	567326563	1654	1651	1654	1651	371
529	20241028	121800	566713998	1651	1651	1651	1651	3
530	20241028	121700	566709045	1651	1649	1651	1649	10634
531	20241028	121600	549152314	1649	1649	1649	1649	0
532	20241028	121500	549152314	1649	1649	1649	1649	600
533	20241028	121400	548162914	1650	1650	1650	1650	0
534	20241028	121300	548162914	1650	1650	1650	1650	0
535	20241028	121200	548162914	1650	1650	1650	1650	0
536	20241028	121100	548162914	1650	1650	1650	1650	0
537	20241028	121000	548162914	1650	1650	1650	1650	0
538	20241028	120900	548162914	1650	1650	1650	1650	2216
539	20241028	120800	544506514	1650	1650	1650	1650	1
540	20241028	120700	544504864	1647	1649	1649	1647	2027
541	20241028	120600	541164369	1650	1650	1650	1650	5
542	20241028	120500	541156119	1650	1650	1650	1650	0
543	20241028	120400	541156119	1650	1650	1650	1650	7
544	20241028	120300	541144569	1648	1648	1648	1648	0
545	20241028	120200	541144569	1648	1648	1648	1648	0
546	20241028	120100	541144569	1648	1648	1648	1648	200
547	20241028	120000	540814969	1648	1650	1650	1648	3854
548	20241028	115900	534459439	1650	1652	1652	1650	3016
549	20241028	115800	529482056	1652	1652	1652	1652	0
550	20241028	115700	529482056	1652	1652	1652	1652	94
551	20241028	115600	529326768	1652	1656	1656	1652	2983
552	20241028	115500	524395296	1657	1657	1657	1657	0
553	20241028	115400	524395296	1657	1657	1657	1657	10
554	20241028	115300	524378726	1657	1657	1657	1657	0
555	20241028	115200	524378726	1657	1657	1657	1657	0
556	20241028	115100	524378726	1657	1657	1657	1657	0
557	20241028	115000	524378726	1657	1657	1657	1657	28
558	20241028	114900	524332330	1657	1657	1657	1657	0
559	20241028	114800	524332330	1657	1657	1657	1657	200
560	20241028	114700	524000930	1657	1657	1657	1657	398
561	20241028	114600	523341444	1657	1657	1657	1657	507
562	20241028	114500	522501345	1657	1657	1657	1657	750
563	20241028	114400	521258595	1657	1660	1660	1657	2515
564	20241028	114300	517086348	1660	1660	1660	1660	775
565	20241028	114200	515799848	1657	1657	1657	1657	0
566	20241028	114100	515799848	1657	1657	1657	1657	723
567	20241028	114000	514601837	1657	1657	1657	1657	5
568	20241028	113900	514593552	1657	1657	1657	1657	1
569	20241028	113800	514591895	1656	1656	1656	1656	0
570	20241028	113700	514591895	1656	1656	1656	1656	2201
571	20241028	113600	510947039	1655	1655	1655	1655	0
572	20241028	113500	510947039	1655	1655	1655	1655	432
573	20241028	113400	510232079	1655	1655	1655	1655	0
574	20241028	113300	510232079	1655	1651	1655	1651	3367
575	20241028	113200	504671954	1651	1651	1651	1651	558
576	20241028	113100	503750696	1651	1651	1651	1651	110
577	20241028	113000	503569086	1651	1651	1651	1651	0
578	20241028	112900	503569086	1651	1652	1652	1651	1340
579	20241028	112800	501356646	1651	1651	1651	1651	0
580	20241028	112700	501356646	1651	1651	1651	1651	733
581	20241028	112600	500146463	1652	1651	1652	1651	1122
582	20241028	112500	498293261	1648	1648	1648	1648	1756
583	20241028	112400	495399373	1648	1648	1648	1648	101
584	20241028	112300	495232925	1647	1647	1648	1647	2329
585	20241028	112200	491396372	1648	1648	1648	1647	627
586	20241028	112100	490363163	1648	1647	1648	1647	147
587	20241028	112000	490120908	1648	1648	1648	1648	200
588	20241028	111900	489791308	1648	1648	1648	1648	100
589	20241028	111800	489626508	1648	1649	1649	1647	1580
590	20241028	111700	487022689	1650	1650	1651	1649	8598
591	20241028	111600	472837554	1650	1652	1652	1650	2203
592	20241028	111500	469201108	1651	1651	1651	1651	620
593	20241028	111400	468177488	1651	1651	1651	1651	295
594	20241028	111300	467690443	1652	1653	1653	1652	2145
595	20241028	111200	464146893	1653	1654	1654	1653	453
596	20241028	111100	463397830	1655	1655	1655	1655	5
597	20241028	111000	463389555	1655	1655	1655	1655	11
598	20241028	110900	463371350	1656	1656	1656	1656	0
599	20241028	110800	463371350	1656	1656	1656	1656	6
600	20241028	110700	463361414	1656	1656	1656	1656	13
601	20241028	110600	463339886	1656	1656	1656	1656	1
602	20241028	110500	463338230	1653	1653	1653	1653	223
603	20241028	110400	462969611	1653	1653	1653	1653	7346
604	20241028	110300	450826673	1656	1656	1656	1656	200
605	20241028	110200	450495473	1656	1656	1656	1656	0
606	20241028	110100	450495473	1656	1653	1656	1653	6
607	20241028	110000	450485552	1653	1652	1656	1651	9388
608	20241028	105900	434973601	1652	1652	1652	1652	200
609	20241028	105800	434643201	1652	1653	1653	1652	322
610	20241028	105700	434111255	1653	1653	1653	1653	643
611	20241028	105600	433048376	1656	1656	1656	1656	0
612	20241028	105500	433048376	1656	1654	1656	1653	2378
613	20241028	105400	429112027	1653	1653	1653	1653	0
614	20241028	105300	429112027	1653	1654	1654	1653	1632
615	20241028	105200	426413456	1654	1654	1655	1654	2005
616	20241028	105100	423097083	1656	1656	1656	1654	292
617	20241028	105000	422613673	1654	1654	1654	1654	630
618	20241028	104900	421571653	1656	1656	1656	1656	1
619	20241028	104800	421569997	1657	1654	1657	1653	4670
620	20241028	104700	413848314	1654	1656	1656	1654	7659
621	20241028	104600	401170690	1657	1659	1659	1657	2718
622	20241028	104500	396665239	1658	1658	1658	1658	18
623	20241028	104400	396635395	1662	1662	1662	1662	0
624	20241028	104300	396635395	1662	1662	1662	1662	1
625	20241028	104200	396633733	1658	1662	1662	1658	784
626	20241028	104100	395333853	1662	1662	1662	1662	12
627	20241028	104000	395313909	1661	1662	1663	1661	592
628	20241028	103900	394330094	1662	1663	1663	1662	384
629	20241028	103800	393691503	1664	1663	1664	1663	545
630	20241028	103700	392784793	1663	1663	1663	1663	500
631	20241028	103600	391953293	1658	1658	1658	1658	69
632	20241028	103500	391838891	1658	1658	1658	1658	2081
633	20241028	103400	388388593	1657	1657	1657	1657	2
634	20241028	103300	388385279	1656	1657	1657	1656	7348
635	20241028	103200	376215413	1658	1658	1658	1658	850
636	20241028	103100	374806113	1658	1659	1663	1657	1127
637	20241028	103000	372937222	1663	1663	1663	1663	8
638	20241028	102900	372923918	1663	1663	1663	1658	110
639	20241028	102800	372741488	1658	1663	1663	1658	130
640	20241028	102700	372525943	1658	1658	1658	1658	240
641	20241028	102600	372128023	1660	1663	1663	1660	68
642	20241028	102500	372015113	1663	1664	1664	1663	149
643	20241028	102400	371767197	1660	1664	1664	1660	47
644	20241028	102300	371689169	1660	1660	1660	1660	209
645	20241028	102200	371342229	1664	1664	1664	1664	101
646	20241028	102100	371174165	1664	1664	1664	1664	0
647	20241028	102000	371174165	1664	1664	1664	1664	77
648	20241028	101900	371046037	1664	1664	1664	1664	1
649	20241028	101800	371044373	1657	1657	1657	1657	0
650	20241028	101700	371044373	1657	1657	1657	1657	564
651	20241028	101600	370109825	1656	1657	1657	1656	1287
652	20241028	101500	367977747	1657	1657	1657	1657	1
653	20241028	101400	367976090	1656	1656	1656	1656	0
654	20241028	101300	367976090	1656	1656	1656	1656	0
655	20241028	101200	367976090	1656	1656	1656	1656	2
656	20241028	101100	367972778	1656	1657	1657	1656	500
657	20241028	101000	367144678	1656	1659	1659	1656	3800
658	20241028	100900	360848164	1667	1659	1667	1659	144
659	20241028	100800	360608951	1659	1659	1659	1659	6
660	20241028	100700	360598997	1658	1659	1659	1658	942
661	20241028	100600	359037145	1658	1659	1659	1658	944
662	20241028	100500	357471889	1667	1667	1667	1667	10
663	20241028	100400	357455219	1668	1668	1668	1668	25
664	20241028	100300	357413519	1668	1666	1668	1666	958
665	20241028	100200	355815606	1666	1658	1667	1657	13963
666	20241028	100100	332678741	1657	1657	1657	1657	0
667	20241028	100000	332678741	1657	1657	1657	1657	0
668	20241028	095900	332678741	1657	1656	1657	1656	1867
669	20241028	095800	329585187	1659	1659	1659	1659	1527
670	20241028	095700	327051894	1660	1667	1670	1660	989
671	20241028	095600	325409099	1661	1661	1661	1660	154
672	20241028	095500	325153339	1661	1661	1661	1661	200
673	20241028	095400	324821139	1661	1660	1661	1660	510
674	20241028	095300	323974299	1667	1667	1667	1660	23
675	20241028	095200	323936070	1667	1667	1667	1660	151
676	20241028	095100	323684703	1666	1660	1666	1660	42
677	20241028	095000	323614763	1660	1660	1660	1660	1909
678	20241028	094900	320445823	1660	1660	1660	1660	62
679	20241028	094800	320342903	1660	1660	1660	1660	1154
680	20241028	094700	318427263	1667	1666	1667	1665	79
681	20241028	094600	318295690	1668	1665	1668	1659	658
682	20241028	094500	317199081	1664	1664	1664	1664	23
683	20241028	094400	317160809	1659	1659	1659	1659	328
684	20241028	094300	316616657	1655	1655	1657	1654	1575
685	20241028	094200	314011224	1654	1654	1654	1654	17
686	20241028	094100	313983106	1654	1657	1657	1654	4788
687	20241028	094000	306057296	1657	1659	1659	1657	978
688	20241028	093900	304435864	1659	1664	1664	1659	10
689	20241028	093800	304419229	1664	1664	1664	1664	0
690	20241028	093700	304419229	1664	1664	1664	1664	1
691	20241028	093600	304417565	1657	1662	1662	1657	2000
692	20241028	093500	301097081	1665	1662	1665	1662	55
693	20241028	093400	301005653	1662	1662	1662	1662	1
694	20241028	093300	301003991	1661	1660	1661	1660	51
695	20241028	093200	300919281	1660	1663	1663	1660	410
696	20241028	093100	300238678	1663	1662	1664	1662	2130
697	20241028	093000	296696856	1663	1660	1663	1660	695
698	20241028	092900	295542157	1660	1655	1660	1655	544
699	20241028	092800	294641117	1655	1655	1659	1655	710
700	20241028	092700	293465333	1659	1659	1659	1659	23
701	20241028	092600	293427176	1660	1660	1660	1660	77
702	20241028	092500	293299356	1660	1655	1660	1655	955
703	20241028	092400	291714061	1652	1652	1652	1652	0
704	20241028	092300	291714061	1652	1652	1652	1652	0
705	20241028	092200	291714061	1652	1652	1652	1652	57
706	20241028	092100	291619897	1652	1652	1659	1652	3204
707	20241028	092000	286326631	1652	1653	1659	1651	14276
708	20241028	091900	262681312	1658	1662	1662	1650	13782
709	20241028	091800	239870192	1662	1656	1663	1656	2165
710	20241028	091700	236284471	1663	1655	1663	1655	686
711	20241028	091600	235148297	1655	1655	1663	1654	2258
712	20241028	091500	231411107	1663	1655	1663	1655	886
713	20241028	091400	229943982	1655	1660	1660	1654	6488
714	20241028	091300	219198700	1659	1661	1661	1659	1303
715	20241028	091200	217035409	1661	1662	1662	1660	7308
716	20241028	091100	204897740	1670	1665	1670	1655	7909
717	20241028	091000	191759668	1665	1671	1671	1665	6318
718	20241028	090900	181223445	1671	1670	1672	1670	5819
719	20241028	090800	171504061	1675	1675	1676	1670	5083
720	20241028	090700	162990066	1675	1674	1676	1670	14125
721	20241028	090600	139345669	1675	1666	1675	1665	8361
722	20241028	090500	125371555	1665	1665	1669	1664	6514
723	20241028	090400	114517891	1668	1654	1670	1654	2713
724	20241028	090300	110010127	1654	1654	1656	1654	6854
725	20241028	090200	98671945	1650	1651	1651	1649	6749
726	20241028	090100	87531791	1651	1665	1665	1651	7802
727	20241028	090000	74586101	1665	1660	1670	1640	44724