KissMeData/365590/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	213100	806850962	936	936	936	936	2913
3	20241030	213000	806850962	936	936	936	936	0
4	20241030	212900	806850962	936	936	936	936	0
5	20241030	212800	806850962	936	936	936	936	0
6	20241030	212700	806850962	936	936	936	936	0
7	20241030	212600	806850962	936	936	936	936	0
8	20241030	212500	806850962	936	936	936	936	0
9	20241030	212400	806850962	936	936	936	936	0
10	20241030	212300	806850962	936	936	936	936	0
11	20241030	212200	806850962	936	936	936	936	0
12	20241030	212100	806850962	936	936	936	936	0
13	20241030	212000	806850962	936	936	936	936	0
14	20241030	211900	806850962	936	936	936	936	0
15	20241030	211800	806850962	936	936	936	936	0
16	20241030	211700	806850962	936	936	936	936	0
17	20241030	211600	806850962	936	936	936	936	0
18	20241030	211500	806850962	936	936	936	936	0
19	20241030	211400	806850962	936	936	936	936	0
20	20241030	211300	806850962	936	936	936	936	0
21	20241030	211200	806850962	936	936	936	936	0
22	20241030	211100	806850962	936	936	936	936	0
23	20241030	211000	806850962	936	936	936	936	0
24	20241030	210900	806850962	936	936	936	936	0
25	20241030	210800	806850962	936	936	936	936	0
26	20241030	210700	806850962	936	936	936	936	0
27	20241030	210600	806850962	936	936	936	936	0
28	20241030	210500	806850962	936	936	936	936	0
29	20241030	210400	806850962	936	936	936	936	0
30	20241030	210300	806850962	936	936	936	936	0
31	20241030	210200	806850962	936	936	936	936	0
32	20241030	210100	806850962	936	936	936	936	2913
33	20241030	210000	806850962	936	936	936	936	0
34	20241030	205900	806850962	936	936	936	936	0
35	20241030	205800	806850962	936	936	936	936	0
36	20241030	205700	806850962	936	936	936	936	0
37	20241030	205600	806850962	936	936	936	936	0
38	20241030	205500	806850962	936	936	936	936	0
39	20241030	205400	806850962	936	936	936	936	0
40	20241030	205300	806850962	936	936	936	936	0
41	20241030	205200	806850962	936	936	936	936	0
42	20241030	205100	806850962	936	936	936	936	0
43	20241030	205000	806850962	936	936	936	936	0
44	20241030	204900	806850962	936	936	936	936	0
45	20241030	204800	806850962	936	936	936	936	0
46	20241030	204700	806850962	936	936	936	936	0
47	20241030	204600	806850962	936	936	936	936	0
48	20241030	204500	806850962	936	936	936	936	0
49	20241030	204400	806850962	936	936	936	936	0
50	20241030	204300	806850962	936	936	936	936	0
51	20241030	204200	806850962	936	936	936	936	0
52	20241030	204100	806850962	936	936	936	936	0
53	20241030	204000	806850962	936	936	936	936	0
54	20241030	203900	806850962	936	936	936	936	0
55	20241030	203800	806850962	936	936	936	936	0
56	20241030	203700	806850962	936	936	936	936	0
57	20241030	203600	806850962	936	936	936	936	0
58	20241030	203500	806850962	936	936	936	936	0
59	20241030	203400	806850962	936	936	936	936	0
60	20241030	203300	806850962	936	936	936	936	0
61	20241030	203200	806850962	936	936	936	936	0
62	20241030	203100	806850962	936	936	936	936	2913
63	20241030	203000	806850962	936	936	936	936	0
64	20241030	202900	806850962	936	936	936	936	0
65	20241030	202800	806850962	936	936	936	936	0
66	20241030	202700	806850962	936	936	936	936	0
67	20241030	202600	806850962	936	936	936	936	0
68	20241030	202500	806850962	936	936	936	936	0
69	20241030	202400	806850962	936	936	936	936	0
70	20241030	202300	806850962	936	936	936	936	0
71	20241030	202200	806850962	936	936	936	936	0
72	20241030	202100	806850962	936	936	936	936	0
73	20241030	202000	806850962	936	936	936	936	0
74	20241030	201900	806850962	936	936	936	936	0
75	20241030	201800	806850962	936	936	936	936	0
76	20241030	201700	806850962	936	936	936	936	0
77	20241030	201600	806850962	936	936	936	936	0
78	20241030	201500	806850962	936	936	936	936	0
79	20241030	201400	806850962	936	936	936	936	0
80	20241030	201300	806850962	936	936	936	936	0
81	20241030	201200	806850962	936	936	936	936	0
82	20241030	201100	806850962	936	936	936	936	0
83	20241030	201000	806850962	936	936	936	936	0
84	20241030	200900	806850962	936	936	936	936	0
85	20241030	200800	806850962	936	936	936	936	0
86	20241030	200700	806850962	936	936	936	936	0
87	20241030	200600	806850962	936	936	936	936	0
88	20241030	200500	806850962	936	936	936	936	0
89	20241030	200400	806850962	936	936	936	936	0
90	20241030	200300	806850962	936	936	936	936	0
91	20241030	200200	806850962	936	936	936	936	0
92	20241030	200100	806850962	936	936	936	936	2913
93	20241030	200000	806850962	936	936	936	936	0
94	20241030	195900	806850962	936	936	936	936	0
95	20241030	195800	806850962	936	936	936	936	0
96	20241030	195700	806850962	936	936	936	936	0
97	20241030	195600	806850962	936	936	936	936	0
98	20241030	195500	806850962	936	936	936	936	0
99	20241030	195400	806850962	936	936	936	936	0
100	20241030	195300	806850962	936	936	936	936	0
101	20241030	195200	806850962	936	936	936	936	0
102	20241030	195100	806850962	936	936	936	936	0
103	20241030	195000	806850962	936	936	936	936	0
104	20241030	194900	806850962	936	936	936	936	0
105	20241030	194800	806850962	936	936	936	936	0
106	20241030	194700	806850962	936	936	936	936	0
107	20241030	194600	806850962	936	936	936	936	0
108	20241030	194500	806850962	936	936	936	936	0
109	20241030	194400	806850962	936	936	936	936	0
110	20241030	194300	806850962	936	936	936	936	0
111	20241030	194200	806850962	936	936	936	936	0
112	20241030	194100	806850962	936	936	936	936	0
113	20241030	194000	806850962	936	936	936	936	0
114	20241030	193900	806850962	936	936	936	936	0
115	20241030	193800	806850962	936	936	936	936	0
116	20241030	193700	806850962	936	936	936	936	0
117	20241030	193600	806850962	936	936	936	936	0
118	20241030	193500	806850962	936	936	936	936	0
119	20241030	193400	806850962	936	936	936	936	0
120	20241030	193300	806850962	936	936	936	936	0
121	20241030	193200	806850962	936	936	936	936	0
122	20241030	193100	806850962	936	936	936	936	2913
123	20241030	193000	806850962	936	936	936	936	0
124	20241030	192900	806850962	936	936	936	936	0
125	20241030	192800	806850962	936	936	936	936	0
126	20241030	192700	806850962	936	936	936	936	0
127	20241030	192600	806850962	936	936	936	936	0
128	20241030	192500	806850962	936	936	936	936	0
129	20241030	192400	806850962	936	936	936	936	0
130	20241030	192300	806850962	936	936	936	936	0
131	20241030	192200	806850962	936	936	936	936	0
132	20241030	192100	806850962	936	936	936	936	0
133	20241030	192000	806850962	936	936	936	936	0
134	20241030	191900	806850962	936	936	936	936	0
135	20241030	191800	806850962	936	936	936	936	0
136	20241030	191700	806850962	936	936	936	936	0
137	20241030	191600	806850962	936	936	936	936	0
138	20241030	191500	806850962	936	936	936	936	0
139	20241030	191400	806850962	936	936	936	936	0
140	20241030	191300	806850962	936	936	936	936	0
141	20241030	191200	806850962	936	936	936	936	0
142	20241030	191100	806850962	936	936	936	936	0
143	20241030	191000	806850962	936	936	936	936	0
144	20241030	190900	806850962	936	936	936	936	0
145	20241030	190800	806850962	936	936	936	936	0
146	20241030	190700	806850962	936	936	936	936	0
147	20241030	190600	806850962	936	936	936	936	0
148	20241030	190500	806850962	936	936	936	936	0
149	20241030	190400	806850962	936	936	936	936	0
150	20241030	190300	806850962	936	936	936	936	0
151	20241030	190200	806850962	936	936	936	936	0
152	20241030	190100	806850962	936	936	936	936	2913
153	20241030	190000	806850962	936	936	936	936	0
154	20241030	185900	806850962	936	936	936	936	0
155	20241030	185800	806850962	936	936	936	936	0
156	20241030	185700	806850962	936	936	936	936	0
157	20241030	185600	806850962	936	936	936	936	0
158	20241030	185500	806850962	936	936	936	936	0
159	20241030	185400	806850962	936	936	936	936	0
160	20241030	185300	806850962	936	936	936	936	0
161	20241030	185200	806850962	936	936	936	936	0
162	20241030	185100	806850962	936	936	936	936	0
163	20241030	185000	806850962	936	936	936	936	0
164	20241030	184900	806850962	936	936	936	936	0
165	20241030	184800	806850962	936	936	936	936	0
166	20241030	184700	806850962	936	936	936	936	0
167	20241030	184600	806850962	936	936	936	936	0
168	20241030	184500	806850962	936	936	936	936	0
169	20241030	184400	806850962	936	936	936	936	0
170	20241030	184300	806850962	936	936	936	936	0
171	20241030	184200	806850962	936	936	936	936	0
172	20241030	184100	806850962	936	936	936	936	0
173	20241030	184000	806850962	936	936	936	936	0
174	20241030	183900	806850962	936	936	936	936	0
175	20241030	183800	806850962	936	936	936	936	0
176	20241030	183700	806850962	936	936	936	936	0
177	20241030	183600	806850962	936	936	936	936	0
178	20241030	183500	806850962	936	936	936	936	0
179	20241030	183400	806850962	936	936	936	936	0
180	20241030	183300	806850962	936	936	936	936	0
181	20241030	183200	806850962	936	936	936	936	0
182	20241030	183100	806850962	936	936	936	936	2913
183	20241030	183000	806850962	936	936	936	936	0
184	20241030	182900	806850962	936	936	936	936	0
185	20241030	182800	806850962	936	936	936	936	0
186	20241030	182700	806850962	936	936	936	936	0
187	20241030	182600	806850962	936	936	936	936	0
188	20241030	182500	806850962	936	936	936	936	0
189	20241030	182400	806850962	936	936	936	936	0
190	20241030	182300	806850962	936	936	936	936	0
191	20241030	182200	806850962	936	936	936	936	0
192	20241030	182100	806850962	936	936	936	936	0
193	20241030	182000	806850962	936	936	936	936	0
194	20241030	181900	806850962	936	936	936	936	0
195	20241030	181800	806850962	936	936	936	936	0
196	20241030	181700	806850962	936	936	936	936	0
197	20241030	181600	806850962	936	936	936	936	0
198	20241030	181500	806850962	936	936	936	936	0
199	20241030	181400	806850962	936	936	936	936	0
200	20241030	181300	806850962	936	936	936	936	0
201	20241030	181200	806850962	936	936	936	936	0
202	20241030	181100	806850962	936	936	936	936	0
203	20241030	181000	806850962	936	936	936	936	0
204	20241030	180900	806850962	936	936	936	936	0
205	20241030	180800	806850962	936	936	936	936	0
206	20241030	180700	806850962	936	936	936	936	0
207	20241030	180600	806850962	936	936	936	936	0
208	20241030	180500	806850962	936	936	936	936	0
209	20241030	180400	806850962	936	936	936	936	0
210	20241030	180300	806850962	936	936	936	936	0
211	20241030	180200	806850962	936	936	936	936	0
212	20241030	180100	806850962	936	936	936	936	2913
213	20241030	180000	806850962	936	936	936	936	0
214	20241030	175900	806850962	936	936	936	936	0
215	20241030	175800	806850962	936	936	936	936	0
216	20241030	175700	806850962	936	936	936	936	0
217	20241030	175600	806850962	936	936	936	936	0
218	20241030	175500	806850962	936	936	936	936	0
219	20241030	175400	806850962	936	936	936	936	0
220	20241030	175300	806850962	936	936	936	936	0
221	20241030	175200	806850962	936	936	936	936	0
222	20241030	175100	806850962	936	936	936	936	0
223	20241030	175000	806850962	936	936	936	936	0
224	20241030	174900	806850962	936	936	936	936	0
225	20241030	174800	806850962	936	936	936	936	0
226	20241030	174700	806850962	936	936	936	936	0
227	20241030	174600	806850962	936	936	936	936	0
228	20241030	174500	806850962	936	936	936	936	0
229	20241030	174400	806850962	936	936	936	936	0
230	20241030	174300	806850962	936	936	936	936	0
231	20241030	174200	806850962	936	936	936	936	0
232	20241030	174100	806850962	936	936	936	936	0
233	20241030	174000	806850962	936	936	936	936	0
234	20241030	173900	806850962	936	936	936	936	0
235	20241030	173800	806850962	936	936	936	936	0
236	20241030	173700	806850962	936	936	936	936	0
237	20241030	173600	806850962	936	936	936	936	0
238	20241030	173500	806850962	936	936	936	936	0
239	20241030	173400	806850962	936	936	936	936	0
240	20241030	173300	806850962	936	936	936	936	0
241	20241030	173200	806850962	936	936	936	936	0
242	20241030	173100	806850962	936	936	936	936	2913
243	20241030	173000	806850962	936	936	936	936	0
244	20241030	172900	806850962	936	936	936	936	0
245	20241030	172800	806850962	936	936	936	936	0
246	20241030	172700	806850962	936	936	936	936	0
247	20241030	172600	806850962	936	936	936	936	0
248	20241030	172500	806850962	936	936	936	936	0
249	20241030	172400	806850962	936	936	936	936	0
250	20241030	172300	806850962	936	936	936	936	0
251	20241030	172200	806850962	936	936	936	936	0
252	20241030	172100	806850962	936	936	936	936	0
253	20241030	172000	806850962	936	936	936	936	0
254	20241030	171900	806850962	936	936	936	936	0
255	20241030	171800	806850962	936	936	936	936	0
256	20241030	171700	806850962	936	936	936	936	0
257	20241030	171600	806850962	936	936	936	936	0
258	20241030	171500	806850962	936	936	936	936	0
259	20241030	171400	806850962	936	936	936	936	0
260	20241030	171300	806850962	936	936	936	936	0
261	20241030	171200	806850962	936	936	936	936	0
262	20241030	171100	806850962	936	936	936	936	0
263	20241030	171000	806850962	936	936	936	936	0
264	20241030	170900	806850962	936	936	936	936	0
265	20241030	170800	806850962	936	936	936	936	0
266	20241030	170700	806850962	936	936	936	936	0
267	20241030	170600	806850962	936	936	936	936	0
268	20241030	170500	806850962	936	936	936	936	0
269	20241030	170400	806850962	936	936	936	936	0
270	20241030	170300	806850962	936	936	936	936	0
271	20241030	170200	806850962	936	936	936	936	0
272	20241030	170100	806850962	936	936	936	936	2913
273	20241030	170000	806850962	936	936	936	936	0
274	20241030	165900	806850962	936	936	936	936	0
275	20241030	165800	806850962	936	936	936	936	0
276	20241030	165700	806850962	936	936	936	936	0
277	20241030	165600	806850962	936	936	936	936	0
278	20241030	165500	806850962	936	936	936	936	0
279	20241030	165400	806850962	936	936	936	936	0
280	20241030	165300	806850962	936	936	936	936	0
281	20241030	165200	806850962	936	936	936	936	0
282	20241030	165100	806850962	936	936	936	936	0
283	20241030	165000	806850962	936	936	936	936	0
284	20241030	164900	806850962	936	936	936	936	0
285	20241030	164800	806850962	936	936	936	936	0
286	20241030	164700	806850962	936	936	936	936	0
287	20241030	164600	806850962	936	936	936	936	0
288	20241030	164500	806850962	936	936	936	936	0
289	20241030	164400	806850962	936	936	936	936	0
290	20241030	164300	806850962	936	936	936	936	0
291	20241030	164200	806850962	936	936	936	936	0
292	20241030	164100	806850962	936	936	936	936	0
293	20241030	164000	806850962	936	936	936	936	0
294	20241030	163900	806850962	936	936	936	936	0
295	20241030	163800	806850962	936	936	936	936	0
296	20241030	163700	806850962	936	936	936	936	0
297	20241030	163600	806850962	936	936	936	936	0
298	20241030	163500	806850962	936	936	936	936	0
299	20241030	163400	806850962	936	936	936	936	0
300	20241030	163300	806850962	936	936	936	936	0
301	20241030	163200	806850962	936	936	936	936	0
302	20241030	163100	806850962	936	936	936	936	2913
303	20241030	163000	806850962	936	936	936	936	0
304	20241030	162900	806850962	936	936	936	936	0
305	20241030	162800	806850962	936	936	936	936	0
306	20241030	162700	806850962	936	936	936	936	0
307	20241030	162600	806850962	936	936	936	936	0
308	20241030	162500	806850962	936	936	936	936	0
309	20241030	162400	806850962	936	936	936	936	0
310	20241030	162300	806850962	936	936	936	936	0
311	20241030	162200	806850962	936	936	936	936	0
312	20241030	162100	806850962	936	936	936	936	0
313	20241030	162000	806850962	936	936	936	936	0
314	20241030	161900	806850962	936	936	936	936	0
315	20241030	161800	806850962	936	936	936	936	0
316	20241030	161700	806850962	936	936	936	936	0
317	20241030	161600	806850962	936	936	936	936	0
318	20241030	161500	806850962	936	936	936	936	0
319	20241030	161400	806850962	936	936	936	936	0
320	20241030	161300	806850962	936	936	936	936	0
321	20241030	161200	806850962	936	936	936	936	0
322	20241030	161100	806850962	936	936	936	936	0
323	20241030	161000	806850962	936	936	936	936	0
324	20241030	160900	806850962	936	936	936	936	0
325	20241030	160800	806850962	936	936	936	936	0
326	20241030	160700	806850962	936	936	936	936	0
327	20241030	160600	806850962	936	936	936	936	0
328	20241030	160500	806850962	936	936	936	936	0
329	20241030	160400	806850962	936	936	936	936	0
330	20241030	160300	806850962	936	936	936	936	0
331	20241030	160200	806850962	936	936	936	936	0
332	20241030	160100	806850962	936	936	936	936	2913
333	20241030	160000	806850962	936	936	936	936	0
334	20241030	155900	806850962	936	936	936	936	0
335	20241030	155800	806850962	936	936	936	936	0
336	20241030	155700	806850962	936	936	936	936	0
337	20241030	155600	806850962	936	936	936	936	0
338	20241030	155500	806850962	936	936	936	936	0
339	20241030	155400	806850962	936	936	936	936	0
340	20241030	155300	806850962	936	936	936	936	0
341	20241030	155200	806850962	936	936	936	936	0
342	20241030	155100	806850962	936	936	936	936	0
343	20241030	155000	806850962	936	936	936	936	0
344	20241030	154900	806850962	936	936	936	936	0
345	20241030	154800	806850962	936	936	936	936	0
346	20241030	154700	806850962	936	936	936	936	0
347	20241030	154600	806850962	936	936	936	936	0
348	20241030	154500	806850962	936	936	936	936	0
349	20241030	154400	806850962	936	936	936	936	0
350	20241030	154300	806850962	936	936	936	936	0
351	20241030	154200	806850962	936	936	936	936	0
352	20241030	154100	806850962	936	936	936	936	0
353	20241030	154000	806850962	936	936	936	936	0
354	20241030	153900	806850962	936	936	936	936	0
355	20241030	153800	806850962	936	936	936	936	0
356	20241030	153700	806850962	936	936	936	936	0
357	20241030	153600	806850962	936	936	936	936	0
358	20241030	153500	806850962	936	936	936	936	0
359	20241030	153400	806850962	936	936	936	936	0
360	20241030	153300	806850962	936	936	936	936	0
361	20241030	153200	806850962	936	936	936	936	0
362	20241030	153100	806850962	936	936	936	936	2913
363	20241030	153000	806850962	936	936	936	936	2913
364	20241030	152900	804124394	920	920	920	920	0
365	20241030	152800	804124394	920	920	920	920	0
366	20241030	152700	804124394	920	920	920	920	0
367	20241030	152600	804124394	920	920	920	920	0
368	20241030	152500	804124394	920	920	920	920	0
369	20241030	152400	804124394	920	920	920	920	0
370	20241030	152300	804124394	920	920	920	920	0
371	20241030	152200	804124394	920	920	920	920	0
372	20241030	152100	804124394	920	920	920	920	0
373	20241030	152000	804124394	920	920	920	920	0
374	20241030	151900	804124394	920	917	936	917	2246
375	20241030	151800	802031367	931	927	931	916	4761
376	20241030	151700	797610732	927	925	928	920	1126
377	20241030	151600	796568229	925	923	925	923	500
378	20241030	151500	796106679	913	913	913	913	2
379	20241030	151400	796104853	925	912	925	912	2050
380	20241030	151300	794214851	912	912	912	912	200
381	20241030	151200	794032451	924	923	925	911	10410
382	20241030	151100	784544004	911	899	923	897	8228
383	20241030	151000	776965263	905	888	907	888	797
384	20241030	150900	776256793	905	921	921	880	5721
385	20241030	150800	771078837	913	914	914	913	154
386	20241030	150700	770938168	915	915	915	915	938
387	20241030	150600	770079898	918	915	918	915	53
388	20241030	150500	770031394	918	918	918	918	4
389	20241030	150400	770027722	925	925	925	925	3
390	20241030	150300	770024947	918	918	918	918	0
391	20241030	150200	770024947	918	925	925	918	2
392	20241030	150100	770023104	927	927	927	927	0
393	20241030	150000	770023104	927	927	927	927	20
394	20241030	145900	770004564	915	922	927	915	251
395	20241030	145800	769772699	914	927	927	914	1203
396	20241030	145700	768671562	928	928	928	928	0
397	20241030	145600	768671562	928	927	928	927	51
398	20241030	145500	768624284	928	919	928	919	12420
399	20241030	145400	757200508	919	920	920	919	623
400	20241030	145300	756627358	928	927	928	927	20
401	20241030	145200	756608808	928	928	928	928	0
402	20241030	145100	756608808	928	928	928	928	0
403	20241030	145000	756608808	928	928	928	928	0
404	20241030	144900	756608808	928	925	928	925	5340
405	20241030	144800	751655397	915	915	915	915	0
406	20241030	144700	751655397	915	914	915	914	7970
407	20241030	144600	744369908	914	922	922	914	12950
408	20241030	144500	732499551	931	928	931	928	10
409	20241030	144400	732490244	931	924	931	922	85
410	20241030	144300	732411315	931	931	931	931	0
411	20241030	144200	732411315	931	928	931	928	1289
412	20241030	144100	731211719	929	929	929	929	0
413	20241030	144000	731211719	929	929	929	929	7
414	20241030	143900	731205216	931	931	931	931	0
415	20241030	143800	731205216	931	931	931	931	0
416	20241030	143700	731205216	931	931	931	931	0
417	20241030	143600	731205216	931	931	931	931	24
418	20241030	143500	731182872	931	931	931	931	0
419	20241030	143400	731182872	931	931	931	931	0
420	20241030	143300	731182872	931	931	931	931	1
421	20241030	143200	731181941	923	923	923	923	504
422	20241030	143100	730716749	923	926	926	923	1591
423	20241030	143000	729246295	933	922	933	922	1777
424	20241030	142900	727602443	922	933	933	920	6780
425	20241030	142800	721353717	933	933	933	933	17
426	20241030	142700	721337856	933	933	933	933	17
427	20241030	142600	721321995	933	933	933	933	45
428	20241030	142500	721280010	933	919	933	919	3644
429	20241030	142400	717897999	924	928	928	924	777
430	20241030	142300	717179117	928	927	928	927	1208
431	20241030	142200	716058138	939	925	939	925	572
432	20241030	142100	715526014	931	924	931	924	1463
433	20241030	142000	714165802	931	926	931	926	2600
434	20241030	141900	711758157	926	928	928	926	774
435	20241030	141800	711041411	928	928	928	928	90
436	20241030	141700	710957891	932	932	932	932	0
437	20241030	141600	710957891	932	932	932	932	0
438	20241030	141500	710957891	932	932	932	932	1610
439	20241030	141400	709457371	932	934	935	932	1866
440	20241030	141300	707717495	931	931	931	931	0
441	20241030	141200	707717495	931	931	931	931	19
442	20241030	141100	707699806	930	940	940	930	1291
443	20241030	141000	706486566	940	931	946	931	1060
444	20241030	140900	705489436	933	918	933	912	4811
445	20241030	140800	701047294	909	904	909	904	5445
446	20241030	140700	696122479	871	871	871	871	0
447	20241030	140600	696122479	871	926	926	871	7541
448	20241030	140500	689403408	926	935	935	926	89505
449	20241030	140400	606296223	940	940	940	940	0
450	20241030	140300	606296223	940	940	940	940	0
451	20241030	140200	606296223	940	940	940	940	0
452	20241030	140100	606296223	940	940	940	940	0
453	20241030	140000	606296223	940	940	940	940	0
454	20241030	135900	606296223	940	940	940	940	2
455	20241030	135800	606294343	936	936	940	936	61
456	20241030	135700	606237039	940	940	940	940	2
457	20241030	135600	606235159	936	936	936	936	2
458	20241030	135500	606233287	936	936	936	936	32
459	20241030	135400	606203335	936	936	936	936	66
460	20241030	135300	606141559	936	936	936	936	17
461	20241030	135200	606125647	936	936	936	936	15
462	20241030	135100	606111607	936	936	936	936	516
463	20241030	135000	605628631	936	936	936	936	0
464	20241030	134900	605628631	936	936	936	936	317
465	20241030	134800	605331919	936	936	936	936	0
466	20241030	134700	605331919	936	936	936	936	0
467	20241030	134600	605331919	936	936	936	936	50
468	20241030	134500	605285119	936	936	936	936	0
469	20241030	134400	605285119	936	936	936	936	300
470	20241030	134300	605004319	936	936	936	936	265
471	20241030	134200	604756279	936	936	936	936	666
472	20241030	134100	604132903	935	938	938	935	1920
473	20241030	134000	602334830	938	938	938	938	0
474	20241030	133900	602334830	938	940	940	938	33
475	20241030	133800	602303874	942	942	942	942	1
476	20241030	133700	602302932	938	938	938	938	53
477	20241030	133600	602253218	938	940	940	938	153
478	20241030	133500	602109552	944	940	944	940	9
479	20241030	133400	602101088	941	941	941	941	1
480	20241030	133300	602100147	946	946	946	946	0
481	20241030	133200	602100147	946	946	946	946	100
482	20241030	133100	602005547	949	949	949	949	0
483	20241030	133000	602005547	949	949	949	949	0
484	20241030	132900	602005547	949	940	949	940	94
485	20241030	132800	601916757	935	938	938	935	668
486	20241030	132700	601291733	938	937	938	933	500
487	20241030	132600	600824261	937	937	937	937	105
488	20241030	132500	600725876	937	939	939	937	983
489	20241030	132400	599803215	939	939	939	939	1
490	20241030	132300	599802276	939	950	950	939	544
491	20241030	132200	599290618	950	944	950	944	5
492	20241030	132100	599285874	952	952	952	952	0
493	20241030	132000	599285874	952	952	952	952	0
494	20241030	131900	599285874	952	952	952	952	2
495	20241030	131800	599283970	943	952	952	943	14
496	20241030	131700	599270678	942	943	943	942	1678
497	20241030	131600	597689492	957	957	957	957	36
498	20241030	131500	597655040	957	957	963	956	8094
499	20241030	131400	589910764	957	956	957	956	1069
500	20241030	131300	588888738	944	957	958	944	2129
501	20241030	131200	586851210	957	958	958	955	3757
502	20241030	131100	583257284	954	948	954	948	5173
503	20241030	131000	578334443	943	943	943	943	0
504	20241030	130900	578334443	943	943	943	943	10
505	20241030	130800	578325013	943	943	943	943	100
506	20241030	130700	578230713	949	948	949	948	1251
507	20241030	130600	577044237	948	948	948	948	0
508	20241030	130500	577044237	948	941	949	941	603
509	20241030	130400	576476514	941	941	941	941	248
510	20241030	130300	576243146	941	941	941	941	1038
511	20241030	130200	575266388	942	942	942	942	426
512	20241030	130100	574865096	944	944	944	944	50
513	20241030	130000	574817896	945	942	945	941	2118
514	20241030	125900	572817191	949	949	949	949	53
515	20241030	125800	572766894	941	949	949	941	473
516	20241030	125700	572321359	949	956	958	949	12898
517	20241030	125600	560048226	952	957	958	952	11220
518	20241030	125500	549365312	957	953	958	952	3402
519	20241030	125400	546123899	959	958	959	952	23303
520	20241030	125300	523936080	958	961	964	958	3431
521	20241030	125200	520640534	961	964	969	961	5079
522	20241030	125100	515741355	967	967	972	967	1836
523	20241030	125000	513958639	972	976	977	967	4659
524	20241030	124900	509419881	964	949	977	949	30076
525	20241030	124800	480658281	949	951	951	943	54655
526	20241030	124700	428772556	952	952	955	950	11595
527	20241030	124600	417756573	955	967	975	950	34339
528	20241030	124500	384893979	967	938	977	938	88540
529	20241030	124400	300404222	938	938	938	938	25
530	20241030	124300	300380772	938	919	942	919	19345
531	20241030	124200	282282439	916	916	916	916	0
532	20241030	124100	282282439	916	916	916	916	0
533	20241030	124000	282282439	916	916	916	916	0
534	20241030	123900	282282439	916	916	916	916	0
535	20241030	123800	282282439	916	917	917	916	586
536	20241030	123700	281745176	917	919	919	917	144
537	20241030	123600	281612940	917	917	917	917	0
538	20241030	123500	281612940	917	917	917	917	314
539	20241030	123400	281325002	919	919	919	919	1
540	20241030	123300	281324083	919	919	919	919	0
541	20241030	123200	281324083	919	919	919	919	0
542	20241030	123100	281324083	919	921	921	919	40
543	20241030	123000	281287267	922	922	922	922	0
544	20241030	122900	281287267	922	922	922	922	0
545	20241030	122800	281287267	922	921	922	921	2699
546	20241030	122700	278801308	919	918	919	918	11
547	20241030	122600	278791204	914	914	914	914	0
548	20241030	122500	278791204	914	914	914	914	0
549	20241030	122400	278791204	914	914	914	914	0
550	20241030	122300	278791204	914	914	914	914	0
551	20241030	122200	278791204	914	914	914	914	0
552	20241030	122100	278791204	914	914	914	914	0
553	20241030	122000	278791204	914	914	914	914	0
554	20241030	121900	278791204	914	914	914	914	1
555	20241030	121800	278790290	913	913	913	913	0
556	20241030	121700	278790290	913	913	913	913	0
557	20241030	121600	278790290	913	913	913	913	0
558	20241030	121500	278790290	913	913	918	913	115
559	20241030	121400	278685155	913	919	919	913	125
560	20241030	121300	278570460	910	910	910	910	0
561	20241030	121200	278570460	910	910	910	910	0
562	20241030	121100	278570460	910	910	910	910	0
563	20241030	121000	278570460	910	915	915	910	2000
564	20241030	120900	276747189	915	915	915	915	0
565	20241030	120800	276747189	915	915	915	915	0
566	20241030	120700	276747189	915	915	915	915	51
567	20241030	120600	276700524	915	918	918	915	2546
568	20241030	120500	274368494	920	920	920	920	0
569	20241030	120400	274368494	920	920	920	920	0
570	20241030	120300	274368494	920	920	920	920	0
571	20241030	120200	274368494	920	920	920	920	0
572	20241030	120100	274368494	920	920	920	920	2
573	20241030	120000	274366654	920	920	920	920	10
574	20241030	115900	274357454	917	917	917	917	100
575	20241030	115800	274265754	917	920	920	917	1210
576	20241030	115700	273155118	920	920	920	920	5
577	20241030	115600	273150518	920	920	920	920	181
578	20241030	115500	272983998	920	920	920	920	59
579	20241030	115400	272929718	919	919	919	919	35
580	20241030	115300	272897553	919	919	919	919	0
581	20241030	115200	272897553	919	919	919	919	0
582	20241030	115100	272897553	919	919	919	919	720
583	20241030	115000	272235873	920	921	921	920	224
584	20241030	114900	272029704	921	921	921	921	5
585	20241030	114800	272025099	921	921	921	921	0
586	20241030	114700	272025099	921	921	921	921	0
587	20241030	114600	272025099	921	921	921	921	0
588	20241030	114500	272025099	921	921	921	921	2
589	20241030	114400	272023257	920	920	920	920	0
590	20241030	114300	272023257	920	920	920	920	403
591	20241030	114200	271652497	920	923	923	920	431
592	20241030	114100	271255304	923	923	923	923	54
593	20241030	114000	271205462	924	924	924	924	0
594	20241030	113900	271205462	924	924	924	924	0
595	20241030	113800	271205462	924	924	924	924	38
596	20241030	113700	271170350	922	925	925	922	484
597	20241030	113600	270723919	922	923	923	922	168
598	20241030	113500	270568877	925	925	925	925	0
599	20241030	113400	270568877	925	925	925	925	100
600	20241030	113300	270476377	923	923	923	923	0
601	20241030	113200	270476377	923	923	923	923	0
602	20241030	113100	270476377	923	923	923	923	0
603	20241030	113000	270476377	923	926	926	923	5100
604	20241030	112900	265754362	926	926	926	926	4606
605	20241030	112800	261489206	927	927	927	927	4
606	20241030	112700	261485498	927	927	927	927	893
607	20241030	112600	260657687	927	927	927	927	55
608	20241030	112500	260606702	926	926	926	926	0
609	20241030	112400	260606702	926	926	926	926	0
610	20241030	112300	260606702	926	926	926	926	144
611	20241030	112200	260473358	927	927	927	927	52
612	20241030	112100	260425154	927	927	927	927	1
613	20241030	112000	260424227	926	926	926	926	80
614	20241030	111900	260350147	926	926	926	926	9
615	20241030	111800	260341813	926	926	926	926	10
616	20241030	111700	260332553	926	926	926	926	0
617	20241030	111600	260332553	926	926	926	926	5
618	20241030	111500	260327923	926	926	926	926	98
619	20241030	111400	260237175	926	926	926	926	63
620	20241030	111300	260178837	932	932	932	932	0
621	20241030	111200	260178837	932	932	932	932	0
622	20241030	111100	260178837	932	932	932	932	0
623	20241030	111000	260178837	932	932	932	932	11
624	20241030	110900	260168585	935	933	935	933	505
625	20241030	110800	259696510	925	925	925	925	0
626	20241030	110700	259696510	925	925	925	925	30
627	20241030	110600	259668760	935	935	935	935	0
628	20241030	110500	259668760	935	932	935	932	161
629	20241030	110400	259518525	927	934	935	927	193
630	20241030	110300	259339262	934	926	934	923	687
631	20241030	110200	258700948	921	933	933	921	281
632	20241030	110100	258438787	935	918	935	918	24661
633	20241030	110000	235671010	916	916	916	916	5
634	20241030	105900	235666430	915	915	915	915	0
635	20241030	105800	235666430	915	916	916	915	507
636	20241030	105700	235202078	916	916	916	916	1549
637	20241030	105600	233783194	916	922	922	916	2176
638	20241030	105500	231781433	922	922	922	922	0
639	20241030	105400	231781433	922	925	925	922	18
640	20241030	105300	231764786	925	925	925	925	94
641	20241030	105200	231677836	925	925	925	925	0
642	20241030	105100	231677836	925	924	925	924	182
643	20241030	105000	231509499	924	921	924	921	2747
644	20241030	104900	228975061	920	918	921	918	4
645	20241030	104800	228971382	921	921	921	921	110
646	20241030	104700	228870072	920	920	920	920	14
647	20241030	104600	228857192	920	920	920	920	20
648	20241030	104500	228838792	915	915	915	915	890
649	20241030	104400	228024442	916	917	917	916	123
650	20241030	104300	227911664	922	922	922	922	0
651	20241030	104200	227911664	922	922	922	922	0
652	20241030	104100	227911664	922	922	922	922	1004
653	20241030	104000	226985976	922	922	922	922	6
654	20241030	103900	226980444	922	917	922	917	2
655	20241030	103800	226978605	915	915	915	915	0
656	20241030	103700	226978605	915	920	920	915	746
657	20241030	103600	226295965	914	921	921	913	445
658	20241030	103500	225886789	928	928	928	928	676
659	20241030	103400	225259461	921	928	928	921	65
660	20241030	103300	225199148	920	920	920	920	95
661	20241030	103200	225111748	923	923	923	923	999
662	20241030	103100	224189671	923	925	925	923	201
663	20241030	103000	224003748	928	928	928	928	1000
664	20241030	102900	223075748	928	928	932	924	866
665	20241030	102800	222272793	928	925	928	920	986
666	20241030	102700	221358716	925	929	929	925	1141
667	20241030	102600	220299734	929	932	932	929	3632
668	20241030	102500	216917878	942	943	943	942	323
669	20241030	102400	216613606	943	938	944	930	32238
670	20241030	102300	186290903	938	944	946	929	1887
671	20241030	102200	184515245	944	941	947	929	3032
672	20241030	102100	181654149	941	940	941	928	8373
673	20241030	102000	173808313	940	936	940	923	17861
674	20241030	101900	157070544	936	919	936	919	12323
675	20241030	101800	145634554	919	918	920	918	4758
676	20241030	101700	141259385	920	913	920	913	8622
677	20241030	101600	133359151	913	913	913	913	100
678	20241030	101500	133267851	904	905	905	904	1452
679	20241030	101400	131954668	914	900	916	900	2859
680	20241030	101300	129342547	898	892	908	891	6682
681	20241030	101200	123300448	891	916	926	889	8629
682	20241030	101100	115544838	915	911	939	908	29347
683	20241030	101000	88513836	958	958	958	958	0
684	20241030	100900	88513836	958	958	958	958	0
685	20241030	100800	88513836	958	915	958	914	41038
686	20241030	100700	50326530	915	886	915	886	23629
687	20241030	100600	29150353	886	886	886	886	10
688	20241030	100500	29141493	886	886	886	886	0
689	20241030	100400	29141493	886	886	886	886	0
690	20241030	100300	29141493	886	886	886	886	12
691	20241030	100200	29130861	886	886	886	886	1
692	20241030	100100	29129975	886	886	886	886	0
693	20241030	100000	29129975	886	886	886	886	0
694	20241030	095900	29129975	886	886	886	886	0
695	20241030	095800	29129975	886	886	886	886	0
696	20241030	095700	29129975	886	886	886	886	1
697	20241030	095600	29129089	887	887	887	887	0
698	20241030	095500	29129089	887	887	887	887	3
699	20241030	095400	29126428	887	882	887	882	216
700	20241030	095300	28934851	881	881	881	881	0
701	20241030	095200	28934851	881	880	881	880	2460
702	20241030	095100	26770050	880	880	880	880	0
703	20241030	095000	26770050	880	880	880	880	83
704	20241030	094900	26697010	880	880	880	880	13
705	20241030	094800	26685570	880	880	880	880	0
706	20241030	094700	26685570	880	880	880	880	0
707	20241030	094600	26685570	880	880	880	880	0
708	20241030	094500	26685570	880	880	880	880	0
709	20241030	094400	26685570	880	880	880	880	126
710	20241030	094300	26574690	880	880	880	880	0
711	20241030	094200	26574690	880	880	880	880	1
712	20241030	094100	26573810	880	875	880	875	511
713	20241030	094000	26126630	880	880	880	880	0
714	20241030	093900	26126630	880	880	880	880	0
715	20241030	093800	26126630	880	880	880	880	0
716	20241030	093700	26126630	880	880	880	880	1
717	20241030	093600	26125750	880	880	880	880	0
718	20241030	093500	26125750	880	880	880	880	0
719	20241030	093400	26125750	880	880	880	880	5
720	20241030	093300	26121350	880	880	880	880	0
721	20241030	093200	26121350	880	880	880	880	0
722	20241030	093100	26121350	880	880	880	880	0
723	20241030	093000	26121350	880	880	880	880	0
724	20241030	092900	26121350	880	880	880	880	2
725	20241030	092800	26119590	879	879	879	879	3000
726	20241030	092700	23482590	879	879	879	879	0
727	20241030	092600	23482590	879	879	879	879	2
728	20241030	092500	23480832	877	878	878	877	65
729	20241030	092400	23423777	879	878	879	878	10000
730	20241030	092300	14634385	879	879	879	879	0
731	20241030	092200	14634385	879	879	879	879	1
732	20241030	092100	14633506	879	879	879	879	0
733	20241030	092000	14633506	879	879	879	879	0
734	20241030	091900	14633506	879	879	879	879	0
735	20241030	091800	14633506	879	879	879	879	0
736	20241030	091700	14633506	879	879	879	879	1
737	20241030	091600	14632627	873	873	873	873	1
738	20241030	091500	14631754	873	873	873	873	999
739	20241030	091400	13759627	879	879	879	879	0
740	20241030	091300	13759627	879	879	879	879	0
741	20241030	091200	13759627	879	879	879	879	500
742	20241030	091100	13320127	878	878	878	878	290
743	20241030	091000	13065507	877	877	877	877	0
744	20241030	090900	13065507	877	871	877	871	2407
745	20241030	090800	10962882	870	870	870	870	41
746	20241030	090700	10927212	869	869	869	869	286
747	20241030	090600	10678678	865	865	865	865	18
748	20241030	090500	10663108	870	870	870	870	0
749	20241030	090400	10663108	870	871	873	870	11929
750	20241030	090300	278347	871	871	871	871	2
751	20241030	090200	276605	860	860	860	860	0
752	20241030	090100	276605	860	870	870	860	250
753	20241030	090000	60970	871	871	871	871	70