KissMeData/038540/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	192400	198509999	1681	1681	1681	1681	1346
3	20241030	192300	198509999	1681	1681	1681	1681	0
4	20241030	192200	198509999	1681	1681	1681	1681	0
5	20241030	192100	198509999	1681	1681	1681	1681	0
6	20241030	192000	198509999	1681	1681	1681	1681	0
7	20241030	191900	198509999	1681	1681	1681	1681	0
8	20241030	191800	198509999	1681	1681	1681	1681	0
9	20241030	191700	198509999	1681	1681	1681	1681	0
10	20241030	191600	198509999	1681	1681	1681	1681	0
11	20241030	191500	198509999	1681	1681	1681	1681	0
12	20241030	191400	198509999	1681	1681	1681	1681	0
13	20241030	191300	198509999	1681	1681	1681	1681	0
14	20241030	191200	198509999	1681	1681	1681	1681	0
15	20241030	191100	198509999	1681	1681	1681	1681	0
16	20241030	191000	198509999	1681	1681	1681	1681	0
17	20241030	190900	198509999	1681	1681	1681	1681	0
18	20241030	190800	198509999	1681	1681	1681	1681	0
19	20241030	190700	198509999	1681	1681	1681	1681	0
20	20241030	190600	198509999	1681	1681	1681	1681	0
21	20241030	190500	198509999	1681	1681	1681	1681	0
22	20241030	190400	198509999	1681	1681	1681	1681	0
23	20241030	190300	198509999	1681	1681	1681	1681	0
24	20241030	190200	198509999	1681	1681	1681	1681	0
25	20241030	190100	198509999	1681	1681	1681	1681	0
26	20241030	190000	198509999	1681	1681	1681	1681	0
27	20241030	185900	198509999	1681	1681	1681	1681	0
28	20241030	185800	198509999	1681	1681	1681	1681	0
29	20241030	185700	198509999	1681	1681	1681	1681	0
30	20241030	185600	198509999	1681	1681	1681	1681	0
31	20241030	185500	198509999	1681	1681	1681	1681	0
32	20241030	185400	198509999	1681	1681	1681	1681	1346
33	20241030	185300	198509999	1681	1681	1681	1681	0
34	20241030	185200	198509999	1681	1681	1681	1681	0
35	20241030	185100	198509999	1681	1681	1681	1681	0
36	20241030	185000	198509999	1681	1681	1681	1681	0
37	20241030	184900	198509999	1681	1681	1681	1681	0
38	20241030	184800	198509999	1681	1681	1681	1681	0
39	20241030	184700	198509999	1681	1681	1681	1681	0
40	20241030	184600	198509999	1681	1681	1681	1681	0
41	20241030	184500	198509999	1681	1681	1681	1681	0
42	20241030	184400	198509999	1681	1681	1681	1681	0
43	20241030	184300	198509999	1681	1681	1681	1681	0
44	20241030	184200	198509999	1681	1681	1681	1681	0
45	20241030	184100	198509999	1681	1681	1681	1681	0
46	20241030	184000	198509999	1681	1681	1681	1681	0
47	20241030	183900	198509999	1681	1681	1681	1681	0
48	20241030	183800	198509999	1681	1681	1681	1681	0
49	20241030	183700	198509999	1681	1681	1681	1681	0
50	20241030	183600	198509999	1681	1681	1681	1681	0
51	20241030	183500	198509999	1681	1681	1681	1681	0
52	20241030	183400	198509999	1681	1681	1681	1681	0
53	20241030	183300	198509999	1681	1681	1681	1681	0
54	20241030	183200	198509999	1681	1681	1681	1681	0
55	20241030	183100	198509999	1681	1681	1681	1681	0
56	20241030	183000	198509999	1681	1681	1681	1681	0
57	20241030	182900	198509999	1681	1681	1681	1681	0
58	20241030	182800	198509999	1681	1681	1681	1681	0
59	20241030	182700	198509999	1681	1681	1681	1681	0
60	20241030	182600	198509999	1681	1681	1681	1681	0
61	20241030	182500	198509999	1681	1681	1681	1681	0
62	20241030	182400	198509999	1681	1681	1681	1681	1346
63	20241030	182300	198509999	1681	1681	1681	1681	0
64	20241030	182200	198509999	1681	1681	1681	1681	0
65	20241030	182100	198509999	1681	1681	1681	1681	0
66	20241030	182000	198509999	1681	1681	1681	1681	0
67	20241030	181900	198509999	1681	1681	1681	1681	0
68	20241030	181800	198509999	1681	1681	1681	1681	0
69	20241030	181700	198509999	1681	1681	1681	1681	0
70	20241030	181600	198509999	1681	1681	1681	1681	0
71	20241030	181500	198509999	1681	1681	1681	1681	0
72	20241030	181400	198509999	1681	1681	1681	1681	0
73	20241030	181300	198509999	1681	1681	1681	1681	0
74	20241030	181200	198509999	1681	1681	1681	1681	0
75	20241030	181100	198509999	1681	1681	1681	1681	0
76	20241030	181000	198509999	1681	1681	1681	1681	0
77	20241030	180900	198509999	1681	1681	1681	1681	0
78	20241030	180800	198509999	1681	1681	1681	1681	0
79	20241030	180700	198509999	1681	1681	1681	1681	0
80	20241030	180600	198509999	1681	1681	1681	1681	0
81	20241030	180500	198509999	1681	1681	1681	1681	0
82	20241030	180400	198509999	1681	1681	1681	1681	0
83	20241030	180300	198509999	1681	1681	1681	1681	0
84	20241030	180200	198509999	1681	1681	1681	1681	0
85	20241030	180100	198509999	1681	1681	1681	1681	0
86	20241030	180000	198509999	1681	1681	1681	1681	0
87	20241030	175900	198509999	1681	1681	1681	1681	0
88	20241030	175800	198509999	1681	1681	1681	1681	0
89	20241030	175700	198509999	1681	1681	1681	1681	0
90	20241030	175600	198509999	1681	1681	1681	1681	0
91	20241030	175500	198509999	1681	1681	1681	1681	0
92	20241030	175400	198509999	1681	1681	1681	1681	1346
93	20241030	175300	198509999	1681	1681	1681	1681	0
94	20241030	175200	198509999	1681	1681	1681	1681	0
95	20241030	175100	198509999	1681	1681	1681	1681	0
96	20241030	175000	198509999	1681	1681	1681	1681	0
97	20241030	174900	198509999	1681	1681	1681	1681	0
98	20241030	174800	198509999	1681	1681	1681	1681	0
99	20241030	174700	198509999	1681	1681	1681	1681	0
100	20241030	174600	198509999	1681	1681	1681	1681	0
101	20241030	174500	198509999	1681	1681	1681	1681	0
102	20241030	174400	198509999	1681	1681	1681	1681	0
103	20241030	174300	198509999	1681	1681	1681	1681	0
104	20241030	174200	198509999	1681	1681	1681	1681	0
105	20241030	174100	198509999	1681	1681	1681	1681	0
106	20241030	174000	198509999	1681	1681	1681	1681	0
107	20241030	173900	198509999	1681	1681	1681	1681	0
108	20241030	173800	198509999	1681	1681	1681	1681	0
109	20241030	173700	198509999	1681	1681	1681	1681	0
110	20241030	173600	198509999	1681	1681	1681	1681	0
111	20241030	173500	198509999	1681	1681	1681	1681	0
112	20241030	173400	198509999	1681	1681	1681	1681	0
113	20241030	173300	198509999	1681	1681	1681	1681	0
114	20241030	173200	198509999	1681	1681	1681	1681	0
115	20241030	173100	198509999	1681	1681	1681	1681	0
116	20241030	173000	198509999	1681	1681	1681	1681	0
117	20241030	172900	198509999	1681	1681	1681	1681	0
118	20241030	172800	198509999	1681	1681	1681	1681	0
119	20241030	172700	198509999	1681	1681	1681	1681	0
120	20241030	172600	198509999	1681	1681	1681	1681	0
121	20241030	172500	198509999	1681	1681	1681	1681	0
122	20241030	172400	198509999	1681	1681	1681	1681	1346
123	20241030	172300	198509999	1681	1681	1681	1681	0
124	20241030	172200	198509999	1681	1681	1681	1681	0
125	20241030	172100	198509999	1681	1681	1681	1681	0
126	20241030	172000	198509999	1681	1681	1681	1681	0
127	20241030	171900	198509999	1681	1681	1681	1681	0
128	20241030	171800	198509999	1681	1681	1681	1681	0
129	20241030	171700	198509999	1681	1681	1681	1681	0
130	20241030	171600	198509999	1681	1681	1681	1681	0
131	20241030	171500	198509999	1681	1681	1681	1681	0
132	20241030	171400	198509999	1681	1681	1681	1681	0
133	20241030	171300	198509999	1681	1681	1681	1681	0
134	20241030	171200	198509999	1681	1681	1681	1681	0
135	20241030	171100	198509999	1681	1681	1681	1681	0
136	20241030	171000	198509999	1681	1681	1681	1681	0
137	20241030	170900	198509999	1681	1681	1681	1681	0
138	20241030	170800	198509999	1681	1681	1681	1681	0
139	20241030	170700	198509999	1681	1681	1681	1681	0
140	20241030	170600	198509999	1681	1681	1681	1681	0
141	20241030	170500	198509999	1681	1681	1681	1681	0
142	20241030	170400	198509999	1681	1681	1681	1681	0
143	20241030	170300	198509999	1681	1681	1681	1681	0
144	20241030	170200	198509999	1681	1681	1681	1681	0
145	20241030	170100	198509999	1681	1681	1681	1681	0
146	20241030	170000	198509999	1681	1681	1681	1681	0
147	20241030	165900	198509999	1681	1681	1681	1681	0
148	20241030	165800	198509999	1681	1681	1681	1681	0
149	20241030	165700	198509999	1681	1681	1681	1681	0
150	20241030	165600	198509999	1681	1681	1681	1681	0
151	20241030	165500	198509999	1681	1681	1681	1681	0
152	20241030	165400	198509999	1681	1681	1681	1681	1346
153	20241030	165300	198509999	1681	1681	1681	1681	0
154	20241030	165200	198509999	1681	1681	1681	1681	0
155	20241030	165100	198509999	1681	1681	1681	1681	0
156	20241030	165000	198509999	1681	1681	1681	1681	0
157	20241030	164900	198509999	1681	1681	1681	1681	0
158	20241030	164800	198509999	1681	1681	1681	1681	0
159	20241030	164700	198509999	1681	1681	1681	1681	0
160	20241030	164600	198509999	1681	1681	1681	1681	0
161	20241030	164500	198509999	1681	1681	1681	1681	0
162	20241030	164400	198509999	1681	1681	1681	1681	0
163	20241030	164300	198509999	1681	1681	1681	1681	0
164	20241030	164200	198509999	1681	1681	1681	1681	0
165	20241030	164100	198509999	1681	1681	1681	1681	0
166	20241030	164000	198509999	1681	1681	1681	1681	0
167	20241030	163900	198509999	1681	1681	1681	1681	0
168	20241030	163800	198509999	1681	1681	1681	1681	0
169	20241030	163700	198509999	1681	1681	1681	1681	0
170	20241030	163600	198509999	1681	1681	1681	1681	0
171	20241030	163500	198509999	1681	1681	1681	1681	0
172	20241030	163400	198509999	1681	1681	1681	1681	0
173	20241030	163300	198509999	1681	1681	1681	1681	0
174	20241030	163200	198509999	1681	1681	1681	1681	0
175	20241030	163100	198509999	1681	1681	1681	1681	0
176	20241030	163000	198509999	1681	1681	1681	1681	0
177	20241030	162900	198509999	1681	1681	1681	1681	0
178	20241030	162800	198509999	1681	1681	1681	1681	0
179	20241030	162700	198509999	1681	1681	1681	1681	0
180	20241030	162600	198509999	1681	1681	1681	1681	0
181	20241030	162500	198509999	1681	1681	1681	1681	0
182	20241030	162400	198509999	1681	1681	1681	1681	1346
183	20241030	162300	198509999	1681	1681	1681	1681	0
184	20241030	162200	198509999	1681	1681	1681	1681	0
185	20241030	162100	198509999	1681	1681	1681	1681	0
186	20241030	162000	198509999	1681	1681	1681	1681	0
187	20241030	161900	198509999	1681	1681	1681	1681	0
188	20241030	161800	198509999	1681	1681	1681	1681	0
189	20241030	161700	198509999	1681	1681	1681	1681	0
190	20241030	161600	198509999	1681	1681	1681	1681	0
191	20241030	161500	198509999	1681	1681	1681	1681	0
192	20241030	161400	198509999	1681	1681	1681	1681	0
193	20241030	161300	198509999	1681	1681	1681	1681	0
194	20241030	161200	198509999	1681	1681	1681	1681	0
195	20241030	161100	198509999	1681	1681	1681	1681	0
196	20241030	161000	198509999	1681	1681	1681	1681	0
197	20241030	160900	198509999	1681	1681	1681	1681	0
198	20241030	160800	198509999	1681	1681	1681	1681	0
199	20241030	160700	198509999	1681	1681	1681	1681	0
200	20241030	160600	198509999	1681	1681	1681	1681	0
201	20241030	160500	198509999	1681	1681	1681	1681	0
202	20241030	160400	198509999	1681	1681	1681	1681	0
203	20241030	160300	198509999	1681	1681	1681	1681	0
204	20241030	160200	198509999	1681	1681	1681	1681	0
205	20241030	160100	198509999	1681	1681	1681	1681	0
206	20241030	160000	198509999	1681	1681	1681	1681	0
207	20241030	155900	198509999	1681	1681	1681	1681	0
208	20241030	155800	198509999	1681	1681	1681	1681	0
209	20241030	155700	198509999	1681	1681	1681	1681	0
210	20241030	155600	198509999	1681	1681	1681	1681	0
211	20241030	155500	198509999	1681	1681	1681	1681	0
212	20241030	155400	198509999	1681	1681	1681	1681	1346
213	20241030	155300	198509999	1681	1681	1681	1681	0
214	20241030	155200	198509999	1681	1681	1681	1681	0
215	20241030	155100	198509999	1681	1681	1681	1681	0
216	20241030	155000	198509999	1681	1681	1681	1681	0
217	20241030	154900	198509999	1681	1681	1681	1681	0
218	20241030	154800	198509999	1681	1681	1681	1681	0
219	20241030	154700	198509999	1681	1681	1681	1681	0
220	20241030	154600	198509999	1681	1681	1681	1681	0
221	20241030	154500	198509999	1681	1681	1681	1681	0
222	20241030	154400	198509999	1681	1681	1681	1681	0
223	20241030	154300	198509999	1681	1681	1681	1681	0
224	20241030	154200	198509999	1681	1681	1681	1681	0
225	20241030	154100	198509999	1681	1681	1681	1681	0
226	20241030	154000	198509999	1681	1681	1681	1681	0
227	20241030	153900	198509999	1681	1681	1681	1681	0
228	20241030	153800	198509999	1681	1681	1681	1681	0
229	20241030	153700	198509999	1681	1681	1681	1681	0
230	20241030	153600	198509999	1681	1681	1681	1681	0
231	20241030	153500	198509999	1681	1681	1681	1681	0
232	20241030	153400	198509999	1681	1681	1681	1681	0
233	20241030	153300	198509999	1681	1681	1681	1681	0
234	20241030	153200	198509999	1681	1681	1681	1681	0
235	20241030	153100	198509999	1681	1681	1681	1681	0
236	20241030	153000	198509999	1681	1681	1681	1681	1346
237	20241030	152900	196247373	1675	1675	1675	1675	0
238	20241030	152800	196247373	1675	1675	1675	1675	0
239	20241030	152700	196247373	1675	1675	1675	1675	0
240	20241030	152600	196247373	1675	1675	1675	1675	0
241	20241030	152500	196247373	1675	1675	1675	1675	0
242	20241030	152400	196247373	1675	1675	1675	1675	0
243	20241030	152300	196247373	1675	1675	1675	1675	0
244	20241030	152200	196247373	1675	1675	1675	1675	0
245	20241030	152100	196247373	1675	1675	1675	1675	0
246	20241030	152000	196247373	1675	1675	1675	1675	0
247	20241030	151900	196247373	1675	1673	1675	1673	300
248	20241030	151800	195745379	1673	1670	1673	1670	747
249	20241030	151700	194497455	1669	1669	1669	1669	100
250	20241030	151600	194330555	1669	1664	1669	1664	597
251	20241030	151500	193335344	1663	1662	1663	1662	525
252	20241030	151400	192462653	1662	1662	1662	1662	0
253	20241030	151300	192462653	1662	1660	1662	1660	200
254	20241030	151200	192130520	1660	1660	1660	1660	0
255	20241030	151100	192130520	1660	1660	1660	1660	230
256	20241030	151000	191748720	1660	1659	1660	1659	115
257	20241030	150900	191557828	1659	1659	1659	1658	2132
258	20241030	150800	188022191	1659	1659	1659	1659	0
259	20241030	150700	188022191	1659	1659	1659	1659	268
260	20241030	150600	187577579	1650	1650	1650	1650	0
261	20241030	150500	187577579	1650	1650	1650	1650	0
262	20241030	150400	187577579	1650	1650	1650	1650	0
263	20241030	150300	187577579	1650	1650	1650	1650	0
264	20241030	150200	187577579	1650	1650	1650	1650	59
265	20241030	150100	187480229	1650	1650	1650	1650	0
266	20241030	150000	187480229	1650	1650	1650	1650	19
267	20241030	145900	187448879	1650	1650	1650	1650	0
268	20241030	145800	187448879	1650	1650	1650	1650	0
269	20241030	145700	187448879	1650	1651	1651	1650	236
270	20241030	145600	187059265	1651	1651	1651	1651	0
271	20241030	145500	187059265	1651	1651	1651	1651	0
272	20241030	145400	187059265	1651	1651	1651	1651	0
273	20241030	145300	187059265	1651	1651	1651	1651	0
274	20241030	145200	187059265	1651	1651	1651	1651	0
275	20241030	145100	187059265	1651	1651	1651	1651	0
276	20241030	145000	187059265	1651	1652	1652	1651	157
277	20241030	144900	186799915	1653	1653	1653	1653	689
278	20241030	144800	185660998	1653	1654	1654	1653	265
279	20241030	144700	185222703	1654	1664	1664	1654	32
280	20241030	144600	185169765	1663	1663	1663	1663	4
281	20241030	144500	185163113	1663	1663	1663	1663	1
282	20241030	144400	185161450	1663	1663	1663	1663	0
283	20241030	144300	185161450	1663	1663	1663	1663	0
284	20241030	144200	185161450	1663	1663	1663	1663	0
285	20241030	144100	185161450	1663	1663	1663	1663	0
286	20241030	144000	185161450	1663	1663	1663	1663	1
287	20241030	143900	185159787	1663	1663	1663	1663	0
288	20241030	143800	185159787	1663	1663	1663	1663	0
289	20241030	143700	185159787	1663	1663	1663	1663	0
290	20241030	143600	185159787	1663	1663	1663	1663	0
291	20241030	143500	185159787	1663	1663	1663	1663	0
292	20241030	143400	185159787	1663	1663	1663	1663	0
293	20241030	143300	185159787	1663	1663	1663	1663	0
294	20241030	143200	185159787	1663	1663	1663	1663	0
295	20241030	143100	185159787	1663	1663	1663	1663	0
296	20241030	143000	185159787	1663	1663	1663	1663	0
297	20241030	142900	185159787	1663	1663	1663	1663	0
298	20241030	142800	185159787	1663	1663	1663	1663	0
299	20241030	142700	185159787	1663	1663	1663	1663	0
300	20241030	142600	185159787	1663	1663	1663	1663	0
301	20241030	142500	185159787	1663	1663	1663	1663	0
302	20241030	142400	185159787	1663	1663	1663	1663	0
303	20241030	142300	185159787	1663	1663	1663	1663	0
304	20241030	142200	185159787	1663	1663	1663	1663	0
305	20241030	142100	185159787	1663	1663	1663	1663	0
306	20241030	142000	185159787	1663	1663	1663	1663	0
307	20241030	141900	185159787	1663	1663	1663	1663	0
308	20241030	141800	185159787	1663	1663	1663	1663	76
309	20241030	141700	185033399	1654	1654	1654	1654	0
310	20241030	141600	185033399	1654	1654	1654	1654	0
311	20241030	141500	185033399	1654	1654	1654	1654	0
312	20241030	141400	185033399	1654	1654	1654	1654	0
313	20241030	141300	185033399	1654	1654	1654	1654	60
314	20241030	141200	184934159	1663	1663	1663	1663	0
315	20241030	141100	184934159	1663	1663	1663	1663	0
316	20241030	141000	184934159	1663	1663	1663	1663	0
317	20241030	140900	184934159	1663	1663	1663	1663	0
318	20241030	140800	184934159	1663	1663	1663	1663	5
319	20241030	140700	184925844	1654	1654	1654	1654	0
320	20241030	140600	184925844	1654	1654	1654	1654	0
321	20241030	140500	184925844	1654	1654	1654	1654	0
322	20241030	140400	184925844	1654	1654	1654	1654	0
323	20241030	140300	184925844	1654	1654	1654	1654	0
324	20241030	140200	184925844	1654	1654	1654	1654	0
325	20241030	140100	184925844	1654	1654	1654	1654	0
326	20241030	140000	184925844	1654	1654	1654	1654	0
327	20241030	135900	184925844	1654	1654	1654	1654	0
328	20241030	135800	184925844	1654	1654	1654	1654	0
329	20241030	135700	184925844	1654	1654	1654	1654	0
330	20241030	135600	184925844	1654	1654	1654	1654	0
331	20241030	135500	184925844	1654	1654	1654	1654	1
332	20241030	135400	184924190	1663	1663	1663	1663	0
333	20241030	135300	184924190	1663	1663	1663	1663	0
334	20241030	135200	184924190	1663	1663	1663	1663	0
335	20241030	135100	184924190	1663	1663	1663	1663	0
336	20241030	135000	184924190	1663	1663	1663	1663	10
337	20241030	134900	184907560	1663	1663	1663	1663	0
338	20241030	134800	184907560	1663	1663	1663	1663	0
339	20241030	134700	184907560	1663	1658	1663	1658	300
340	20241030	134600	184409882	1658	1654	1658	1654	54
341	20241030	134500	184320558	1654	1654	1654	1653	888
342	20241030	134400	182851863	1662	1662	1662	1662	0
343	20241030	134300	182851863	1662	1662	1662	1662	0
344	20241030	134200	182851863	1662	1662	1662	1662	0
345	20241030	134100	182851863	1662	1662	1662	1662	0
346	20241030	134000	182851863	1662	1662	1662	1662	0
347	20241030	133900	182851863	1662	1662	1662	1662	0
348	20241030	133800	182851863	1662	1662	1662	1662	0
349	20241030	133700	182851863	1662	1661	1662	1661	22
350	20241030	133600	182815320	1654	1654	1654	1654	1
351	20241030	133500	182813666	1652	1660	1660	1652	52
352	20241030	133400	182727362	1662	1662	1662	1662	0
353	20241030	133300	182727362	1662	1662	1662	1662	0
354	20241030	133200	182727362	1662	1662	1662	1651	13
355	20241030	133100	182705767	1651	1663	1663	1650	998
356	20241030	133000	181057037	1663	1663	1663	1663	0
357	20241030	132900	181057037	1663	1655	1665	1655	19
358	20241030	132800	181025540	1655	1662	1662	1655	1432
359	20241030	132700	178648157	1662	1670	1670	1662	239
360	20241030	132600	178249329	1671	1677	1677	1671	324
361	20241030	132500	177706609	1679	1679	1679	1679	0
362	20241030	132400	177706609	1679	1679	1679	1679	1
363	20241030	132300	177704930	1677	1677	1677	1677	0
364	20241030	132200	177704930	1677	1677	1677	1677	0
365	20241030	132100	177704930	1677	1677	1677	1677	6
366	20241030	132000	177694868	1677	1677	1677	1677	0
367	20241030	131900	177694868	1677	1677	1677	1677	18
368	20241030	131800	177664682	1685	1685	1685	1685	0
369	20241030	131700	177664682	1685	1685	1685	1685	2
370	20241030	131600	177661312	1677	1678	1678	1677	11
371	20241030	131500	177642855	1678	1678	1678	1678	0
372	20241030	131400	177642855	1678	1678	1678	1678	0
373	20241030	131300	177642855	1678	1678	1678	1678	0
374	20241030	131200	177642855	1678	1680	1680	1677	27
375	20241030	131100	177597515	1687	1687	1687	1687	27
376	20241030	131000	177551966	1692	1692	1692	1692	1
377	20241030	130900	177550274	1691	1688	1691	1687	112
378	20241030	130800	177361128	1688	1690	1690	1688	292
379	20241030	130700	176867666	1688	1690	1690	1688	750
380	20241030	130600	175600698	1690	1690	1690	1690	0
381	20241030	130500	175600698	1690	1690	1690	1688	381
382	20241030	130400	174956831	1690	1690	1690	1690	0
383	20241030	130300	174956831	1690	1691	1694	1690	1013
384	20241030	130200	173244354	1708	1713	1719	1688	3465
385	20241030	130100	167386734	1719	1705	1722	1702	3391
386	20241030	130000	161549280	1705	1697	1710	1697	1519
387	20241030	125900	158960006	1697	1691	1697	1690	598
388	20241030	125800	157949342	1689	1689	1689	1689	0
389	20241030	125700	157949342	1689	1689	1689	1689	0
390	20241030	125600	157949342	1689	1689	1689	1689	1
391	20241030	125500	157947653	1688	1690	1697	1688	12479
392	20241030	125400	136802745	1688	1684	1692	1684	3475
393	20241030	125300	130941080	1677	1677	1677	1677	0
394	20241030	125200	130941080	1677	1677	1677	1677	57
395	20241030	125100	130845491	1677	1677	1677	1677	0
396	20241030	125000	130845491	1677	1677	1677	1677	46
397	20241030	124900	130768349	1684	1684	1684	1684	1000
398	20241030	124800	129084349	1684	1684	1684	1684	0
399	20241030	124700	129084349	1684	1684	1684	1684	0
400	20241030	124600	129084349	1684	1684	1684	1684	0
401	20241030	124500	129084349	1684	1684	1684	1684	0
402	20241030	124400	129084349	1684	1684	1684	1684	101
403	20241030	124300	128914265	1684	1684	1684	1684	1
404	20241030	124200	128912581	1685	1685	1685	1685	0
405	20241030	124100	128912581	1685	1685	1685	1685	0
406	20241030	124000	128912581	1685	1685	1685	1685	0
407	20241030	123900	128912581	1685	1685	1685	1685	12
408	20241030	123800	128892361	1685	1685	1685	1685	56
409	20241030	123700	128798001	1685	1685	1685	1685	0
410	20241030	123600	128798001	1685	1684	1685	1684	59
411	20241030	123500	128698589	1684	1684	1684	1684	0
412	20241030	123400	128698589	1684	1683	1684	1683	5
413	20241030	123300	128690172	1682	1679	1682	1679	630
414	20241030	123200	127632393	1677	1679	1679	1676	1044
415	20241030	123100	125880981	1686	1686	1686	1686	0
416	20241030	123000	125880981	1686	1686	1686	1686	0
417	20241030	122900	125880981	1686	1686	1686	1686	5
418	20241030	122800	125872551	1685	1685	1685	1685	93
419	20241030	122700	125715846	1685	1685	1685	1685	0
420	20241030	122600	125715846	1685	1685	1685	1685	0
421	20241030	122500	125715846	1685	1685	1685	1685	125
422	20241030	122400	125505221	1685	1685	1685	1685	0
423	20241030	122300	125505221	1685	1685	1685	1685	0
424	20241030	122200	125505221	1685	1685	1685	1685	0
425	20241030	122100	125505221	1685	1683	1685	1683	3023
426	20241030	122000	120415493	1683	1683	1683	1683	0
427	20241030	121900	120415493	1683	1683	1683	1683	99
428	20241030	121800	120248876	1683	1683	1683	1683	0
429	20241030	121700	120248876	1683	1683	1683	1683	0
430	20241030	121600	120248876	1683	1675	1683	1673	2181
431	20241030	121500	116596063	1675	1675	1675	1675	0
432	20241030	121400	116596063	1675	1675	1675	1675	0
433	20241030	121300	116596063	1675	1675	1675	1675	2
434	20241030	121200	116592713	1684	1684	1684	1684	1
435	20241030	121100	116591029	1684	1677	1684	1675	545
436	20241030	121000	115677107	1677	1677	1677	1677	5
437	20241030	120900	115668722	1688	1688	1688	1688	0
438	20241030	120800	115668722	1688	1688	1688	1688	0
439	20241030	120700	115668722	1688	1688	1688	1688	0
440	20241030	120600	115668722	1688	1688	1688	1688	0
441	20241030	120500	115668722	1688	1688	1688	1688	0
442	20241030	120400	115668722	1688	1688	1688	1688	0
443	20241030	120300	115668722	1688	1688	1688	1688	0
444	20241030	120200	115668722	1688	1688	1688	1688	0
445	20241030	120100	115668722	1688	1688	1688	1688	50
446	20241030	120000	115584322	1683	1683	1683	1683	0
447	20241030	115900	115584322	1683	1683	1683	1683	0
448	20241030	115800	115584322	1683	1680	1683	1680	924
449	20241030	115700	114029242	1680	1680	1680	1680	0
450	20241030	115600	114029242	1680	1680	1680	1680	0
451	20241030	115500	114029242	1680	1680	1680	1680	0
452	20241030	115400	114029242	1680	1680	1680	1680	0
453	20241030	115300	114029242	1680	1675	1680	1675	1742
454	20241030	115200	111103182	1675	1680	1680	1675	11
455	20241030	115100	111084752	1680	1683	1683	1680	725
456	20241030	115000	109865773	1689	1689	1689	1689	168
457	20241030	114900	109582021	1682	1682	1682	1682	0
458	20241030	114800	109582021	1682	1682	1682	1682	119
459	20241030	114700	109381863	1689	1689	1689	1689	1
460	20241030	114600	109380174	1682	1688	1692	1682	3200
461	20241030	114500	103976255	1688	1688	1688	1688	190
462	20241030	114400	103655535	1688	1687	1688	1687	10
463	20241030	114300	103638660	1680	1680	1687	1680	971
464	20241030	114200	102004294	1680	1680	1680	1680	1
465	20241030	114100	102002614	1682	1682	1682	1682	3
466	20241030	114000	101997568	1680	1680	1681	1680	483
467	20241030	113900	101185974	1680	1680	1680	1680	1
468	20241030	113800	101184294	1680	1680	1680	1680	0
469	20241030	113700	101184294	1680	1680	1680	1680	0
470	20241030	113600	101184294	1680	1680	1680	1680	0
471	20241030	113500	101184294	1680	1680	1680	1680	194
472	20241030	113400	100858374	1680	1680	1680	1680	0
473	20241030	113300	100858374	1680	1680	1680	1680	0
474	20241030	113200	100858374	1680	1679	1680	1679	10
475	20241030	113100	100841581	1673	1673	1673	1673	500
476	20241030	113000	100005081	1672	1672	1672	1672	0
477	20241030	112900	100005081	1672	1672	1672	1672	90
478	20241030	112800	99854601	1680	1680	1680	1680	0
479	20241030	112700	99854601	1680	1680	1680	1672	181
480	20241030	112600	99551594	1680	1680	1680	1680	20
481	20241030	112500	99517994	1680	1678	1680	1678	1169
482	20241030	112400	97554739	1678	1678	1678	1678	10
483	20241030	112300	97537959	1668	1668	1668	1668	0
484	20241030	112200	97537959	1668	1668	1668	1668	0
485	20241030	112100	97537959	1668	1668	1668	1668	500
486	20241030	112000	96703959	1678	1667	1678	1667	7
487	20241030	111900	96692279	1678	1678	1678	1678	1
488	20241030	111800	96690601	1678	1678	1678	1678	0
489	20241030	111700	96690601	1678	1678	1678	1678	10
490	20241030	111600	96673821	1678	1667	1678	1667	78
491	20241030	111500	96543685	1679	1672	1679	1672	141
492	20241030	111400	96307531	1673	1672	1673	1672	1201
493	20241030	111300	94298383	1671	1671	1671	1671	0
494	20241030	111200	94298383	1671	1671	1671	1671	3
495	20241030	111100	94293370	1660	1660	1660	1660	0
496	20241030	111000	94293370	1660	1660	1660	1660	0
497	20241030	110900	94293370	1660	1660	1660	1660	0
498	20241030	110800	94293370	1660	1660	1660	1660	0
499	20241030	110700	94293370	1660	1660	1660	1660	0
500	20241030	110600	94293370	1660	1660	1660	1660	35
501	20241030	110500	94235270	1660	1660	1666	1660	1285
502	20241030	110400	92098840	1656	1656	1656	1656	0
503	20241030	110300	92098840	1656	1656	1656	1656	37
504	20241030	110200	92037568	1656	1656	1656	1656	0
505	20241030	110100	92037568	1656	1656	1656	1656	0
506	20241030	110000	92037568	1656	1670	1670	1656	3300
507	20241030	105900	86538866	1679	1679	1679	1679	0
508	20241030	105800	86538866	1679	1675	1679	1675	40
509	20241030	105700	86471838	1675	1675	1675	1675	10
510	20241030	105600	86455088	1670	1679	1679	1670	1205
511	20241030	105500	84436493	1680	1666	1680	1666	503
512	20241030	105400	83595819	1666	1670	1670	1666	69
513	20241030	105300	83480845	1670	1665	1670	1656	3444
514	20241030	105200	77732403	1660	1659	1660	1644	5325
515	20241030	105100	68903516	1644	1654	1658	1641	2900
516	20241030	105000	64110781	1641	1641	1654	1634	12410
517	20241030	104900	43679917	1641	1639	1644	1629	1517
518	20241030	104800	41189284	1625	1630	1640	1621	5697
519	20241030	104700	31878544	1622	1622	1622	1622	0
520	20241030	104600	31878544	1622	1622	1622	1622	5
521	20241030	104500	31870434	1622	1622	1622	1622	188
522	20241030	104400	31565498	1621	1621	1621	1621	0
523	20241030	104300	31565498	1621	1630	1630	1621	398
524	20241030	104200	30918432	1629	1621	1629	1621	2
525	20241030	104100	30915182	1622	1622	1622	1622	0
526	20241030	104000	30915182	1622	1628	1628	1622	1049
527	20241030	103900	29207710	1629	1629	1629	1629	0
528	20241030	103800	29207710	1629	1629	1629	1629	0
529	20241030	103700	29207710	1629	1622	1629	1622	8
530	20241030	103600	29194699	1628	1628	1628	1628	5
531	20241030	103500	29186559	1628	1628	1628	1628	0
532	20241030	103400	29186559	1628	1628	1628	1628	0
533	20241030	103300	29186559	1628	1628	1628	1628	0
534	20241030	103200	29186559	1628	1628	1628	1628	0
535	20241030	103100	29186559	1628	1628	1628	1628	0
536	20241030	103000	29186559	1628	1628	1628	1628	0
537	20241030	102900	29186559	1628	1628	1628	1628	0
538	20241030	102800	29186559	1628	1619	1628	1619	3248
539	20241030	102700	23927993	1627	1619	1627	1619	1115
540	20241030	102600	22121128	1620	1620	1620	1619	1732
541	20241030	102500	19316893	1626	1626	1626	1626	0
542	20241030	102400	19316893	1626	1626	1626	1626	39
543	20241030	102300	19253479	1626	1626	1626	1626	1
544	20241030	102200	19251853	1639	1639	1639	1639	10
545	20241030	102100	19235463	1639	1639	1639	1639	0
546	20241030	102000	19235463	1639	1639	1639	1639	0
547	20241030	101900	19235463	1639	1635	1639	1635	779
548	20241030	101800	17960682	1635	1635	1635	1635	1
549	20241030	101700	17959047	1626	1626	1626	1626	0
550	20241030	101600	17959047	1626	1635	1635	1626	23
551	20241030	101500	17921640	1635	1630	1635	1630	802
552	20241030	101400	16613720	1629	1629	1629	1629	502
553	20241030	101300	15795962	1619	1619	1619	1619	8
554	20241030	101200	15783010	1619	1619	1619	1619	150
555	20241030	101100	15540160	1619	1619	1619	1619	0
556	20241030	101000	15540160	1619	1619	1619	1619	0
557	20241030	100900	15540160	1619	1619	1619	1619	0
558	20241030	100800	15540160	1619	1625	1629	1619	1169
559	20241030	100700	13639793	1619	1619	1619	1619	10
560	20241030	100600	13623603	1619	1619	1619	1619	25
561	20241030	100500	13583128	1625	1625	1625	1625	0
562	20241030	100400	13583128	1625	1625	1625	1625	0
563	20241030	100300	13583128	1625	1625	1625	1625	138
564	20241030	100200	13358878	1625	1625	1625	1625	0
565	20241030	100100	13358878	1625	1625	1625	1625	0
566	20241030	100000	13358878	1625	1624	1625	1624	100
567	20241030	095900	13196394	1611	1622	1622	1611	2017
568	20241030	095800	9925007	1622	1622	1622	1622	0
569	20241030	095700	9925007	1622	1622	1622	1622	0
570	20241030	095600	9925007	1622	1610	1622	1610	4
571	20241030	095500	9918531	1622	1622	1622	1622	0
572	20241030	095400	9918531	1622	1622	1622	1622	0
573	20241030	095300	9918531	1622	1615	1622	1611	403
574	20241030	095200	9268219	1615	1615	1615	1615	0
575	20241030	095100	9268219	1615	1615	1615	1615	0
576	20241030	095000	9268219	1615	1615	1615	1615	0
577	20241030	094900	9268219	1615	1615	1615	1615	0
578	20241030	094800	9268219	1615	1615	1615	1615	0
579	20241030	094700	9268219	1615	1615	1615	1615	0
580	20241030	094600	9268219	1615	1615	1615	1615	0
581	20241030	094500	9268219	1615	1615	1615	1615	0
582	20241030	094400	9268219	1615	1624	1624	1615	2
583	20241030	094300	9264980	1615	1615	1615	1615	1
584	20241030	094200	9263365	1625	1625	1625	1625	2
585	20241030	094100	9260115	1625	1624	1625	1624	3
586	20241030	094000	9255241	1611	1611	1611	1611	0
587	20241030	093900	9255241	1611	1611	1611	1611	0
588	20241030	093800	9255241	1611	1611	1611	1611	0
589	20241030	093700	9255241	1611	1611	1611	1611	0
590	20241030	093600	9255241	1611	1611	1611	1611	0
591	20241030	093500	9255241	1611	1611	1611	1611	0
592	20241030	093400	9255241	1611	1611	1611	1611	0
593	20241030	093300	9255241	1611	1611	1611	1611	0
594	20241030	093200	9255241	1611	1611	1611	1611	1
595	20241030	093100	9253630	1625	1625	1625	1625	0
596	20241030	093000	9253630	1625	1625	1625	1625	11
597	20241030	092900	9235755	1620	1620	1620	1620	0
598	20241030	092800	9235755	1620	1620	1620	1620	0
599	20241030	092700	9235755	1620	1620	1620	1620	0
600	20241030	092600	9235755	1620	1620	1620	1620	0
601	20241030	092500	9235755	1620	1620	1620	1620	0
602	20241030	092400	9235755	1620	1620	1620	1620	0
603	20241030	092300	9235755	1620	1620	1620	1620	80
604	20241030	092200	9106155	1620	1620	1620	1620	5
605	20241030	092100	9098055	1619	1619	1619	1619	14
606	20241030	092000	9075389	1619	1619	1619	1619	879
607	20241030	091900	7652288	1619	1620	1620	1619	2353
608	20241030	091800	3842433	1620	1607	1620	1607	1381
609	20241030	091700	1606826	1615	1615	1615	1615	2
610	20241030	091600	1603596	1607	1610	1610	1607	178
611	20241030	091500	1317043	1604	1604	1604	1604	0
612	20241030	091400	1317043	1604	1610	1610	1604	143
613	20241030	091300	1086831	1610	1610	1610	1610	0
614	20241030	091200	1086831	1610	1611	1611	1610	134
615	20241030	091100	870960	1610	1610	1610	1610	0
616	20241030	091000	870960	1610	1610	1610	1610	0
617	20241030	090900	870960	1610	1610	1610	1610	0
618	20241030	090800	870960	1610	1610	1610	1610	0
619	20241030	090700	870960	1610	1610	1610	1610	0
620	20241030	090600	870960	1610	1610	1610	1610	0
621	20241030	090500	870960	1610	1610	1610	1610	0
622	20241030	090400	870960	1610	1610	1610	1610	0
623	20241030	090300	870960	1610	1610	1610	1610	0
624	20241030	090200	870960	1610	1620	1620	1610	430
625	20241030	090100	174852	1619	1619	1619	1619	0
626	20241030	090000	174852	1619	1619	1619	1619	108