KissMeData/095660/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200700	1302349650	20100	20100	20100	20100	439
3	20241028	200600	1302349650	20100	20100	20100	20100	0
4	20241028	200500	1302349650	20100	20100	20100	20100	0
5	20241028	200400	1302349650	20100	20100	20100	20100	0
6	20241028	200300	1302349650	20100	20100	20100	20100	0
7	20241028	200200	1302349650	20100	20100	20100	20100	0
8	20241028	200100	1302349650	20100	20100	20100	20100	0
9	20241028	200000	1302349650	20100	20100	20100	20100	0
10	20241028	195900	1302349650	20100	20100	20100	20100	0
11	20241028	195800	1302349650	20100	20100	20100	20100	0
12	20241028	195700	1302349650	20100	20100	20100	20100	0
13	20241028	195600	1302349650	20100	20100	20100	20100	0
14	20241028	195500	1302349650	20100	20100	20100	20100	0
15	20241028	195400	1302349650	20100	20100	20100	20100	0
16	20241028	195300	1302349650	20100	20100	20100	20100	0
17	20241028	195200	1302349650	20100	20100	20100	20100	0
18	20241028	195100	1302349650	20100	20100	20100	20100	0
19	20241028	195000	1302349650	20100	20100	20100	20100	0
20	20241028	194900	1302349650	20100	20100	20100	20100	0
21	20241028	194800	1302349650	20100	20100	20100	20100	0
22	20241028	194700	1302349650	20100	20100	20100	20100	0
23	20241028	194600	1302349650	20100	20100	20100	20100	0
24	20241028	194500	1302349650	20100	20100	20100	20100	0
25	20241028	194400	1302349650	20100	20100	20100	20100	0
26	20241028	194300	1302349650	20100	20100	20100	20100	0
27	20241028	194200	1302349650	20100	20100	20100	20100	0
28	20241028	194100	1302349650	20100	20100	20100	20100	0
29	20241028	194000	1302349650	20100	20100	20100	20100	0
30	20241028	193900	1302349650	20100	20100	20100	20100	0
31	20241028	193800	1302349650	20100	20100	20100	20100	0
32	20241028	193700	1302349650	20100	20100	20100	20100	439
33	20241028	193600	1302349650	20100	20100	20100	20100	0
34	20241028	193500	1302349650	20100	20100	20100	20100	0
35	20241028	193400	1302349650	20100	20100	20100	20100	0
36	20241028	193300	1302349650	20100	20100	20100	20100	0
37	20241028	193200	1302349650	20100	20100	20100	20100	0
38	20241028	193100	1302349650	20100	20100	20100	20100	0
39	20241028	193000	1302349650	20100	20100	20100	20100	0
40	20241028	192900	1302349650	20100	20100	20100	20100	0
41	20241028	192800	1302349650	20100	20100	20100	20100	0
42	20241028	192700	1302349650	20100	20100	20100	20100	0
43	20241028	192600	1302349650	20100	20100	20100	20100	0
44	20241028	192500	1302349650	20100	20100	20100	20100	0
45	20241028	192400	1302349650	20100	20100	20100	20100	0
46	20241028	192300	1302349650	20100	20100	20100	20100	0
47	20241028	192200	1302349650	20100	20100	20100	20100	0
48	20241028	192100	1302349650	20100	20100	20100	20100	0
49	20241028	192000	1302349650	20100	20100	20100	20100	0
50	20241028	191900	1302349650	20100	20100	20100	20100	0
51	20241028	191800	1302349650	20100	20100	20100	20100	0
52	20241028	191700	1302349650	20100	20100	20100	20100	0
53	20241028	191600	1302349650	20100	20100	20100	20100	0
54	20241028	191500	1302349650	20100	20100	20100	20100	0
55	20241028	191400	1302349650	20100	20100	20100	20100	0
56	20241028	191300	1302349650	20100	20100	20100	20100	0
57	20241028	191200	1302349650	20100	20100	20100	20100	0
58	20241028	191100	1302349650	20100	20100	20100	20100	0
59	20241028	191000	1302349650	20100	20100	20100	20100	0
60	20241028	190900	1302349650	20100	20100	20100	20100	0
61	20241028	190800	1302349650	20100	20100	20100	20100	0
62	20241028	190700	1302349650	20100	20100	20100	20100	439
63	20241028	190600	1302349650	20100	20100	20100	20100	0
64	20241028	190500	1302349650	20100	20100	20100	20100	0
65	20241028	190400	1302349650	20100	20100	20100	20100	0
66	20241028	190300	1302349650	20100	20100	20100	20100	0
67	20241028	190200	1302349650	20100	20100	20100	20100	0
68	20241028	190100	1302349650	20100	20100	20100	20100	0
69	20241028	190000	1302349650	20100	20100	20100	20100	0
70	20241028	185900	1302349650	20100	20100	20100	20100	0
71	20241028	185800	1302349650	20100	20100	20100	20100	0
72	20241028	185700	1302349650	20100	20100	20100	20100	0
73	20241028	185600	1302349650	20100	20100	20100	20100	0
74	20241028	185500	1302349650	20100	20100	20100	20100	0
75	20241028	185400	1302349650	20100	20100	20100	20100	0
76	20241028	185300	1302349650	20100	20100	20100	20100	0
77	20241028	185200	1302349650	20100	20100	20100	20100	0
78	20241028	185100	1302349650	20100	20100	20100	20100	0
79	20241028	185000	1302349650	20100	20100	20100	20100	0
80	20241028	184900	1302349650	20100	20100	20100	20100	0
81	20241028	184800	1302349650	20100	20100	20100	20100	0
82	20241028	184700	1302349650	20100	20100	20100	20100	0
83	20241028	184600	1302349650	20100	20100	20100	20100	0
84	20241028	184500	1302349650	20100	20100	20100	20100	0
85	20241028	184400	1302349650	20100	20100	20100	20100	0
86	20241028	184300	1302349650	20100	20100	20100	20100	0
87	20241028	184200	1302349650	20100	20100	20100	20100	0
88	20241028	184100	1302349650	20100	20100	20100	20100	0
89	20241028	184000	1302349650	20100	20100	20100	20100	0
90	20241028	183900	1302349650	20100	20100	20100	20100	0
91	20241028	183800	1302349650	20100	20100	20100	20100	0
92	20241028	183700	1302349650	20100	20100	20100	20100	439
93	20241028	183600	1302349650	20100	20100	20100	20100	0
94	20241028	183500	1302349650	20100	20100	20100	20100	0
95	20241028	183400	1302349650	20100	20100	20100	20100	0
96	20241028	183300	1302349650	20100	20100	20100	20100	0
97	20241028	183200	1302349650	20100	20100	20100	20100	0
98	20241028	183100	1302349650	20100	20100	20100	20100	0
99	20241028	183000	1302349650	20100	20100	20100	20100	0
100	20241028	182900	1302349650	20100	20100	20100	20100	0
101	20241028	182800	1302349650	20100	20100	20100	20100	0
102	20241028	182700	1302349650	20100	20100	20100	20100	0
103	20241028	182600	1302349650	20100	20100	20100	20100	0
104	20241028	182500	1302349650	20100	20100	20100	20100	0
105	20241028	182400	1302349650	20100	20100	20100	20100	0
106	20241028	182300	1302349650	20100	20100	20100	20100	0
107	20241028	182200	1302349650	20100	20100	20100	20100	0
108	20241028	182100	1302349650	20100	20100	20100	20100	0
109	20241028	182000	1302349650	20100	20100	20100	20100	0
110	20241028	181900	1302349650	20100	20100	20100	20100	0
111	20241028	181800	1302349650	20100	20100	20100	20100	0
112	20241028	181700	1302349650	20100	20100	20100	20100	0
113	20241028	181600	1302349650	20100	20100	20100	20100	0
114	20241028	181500	1302349650	20100	20100	20100	20100	0
115	20241028	181400	1302349650	20100	20100	20100	20100	0
116	20241028	181300	1302349650	20100	20100	20100	20100	0
117	20241028	181200	1302349650	20100	20100	20100	20100	0
118	20241028	181100	1302349650	20100	20100	20100	20100	0
119	20241028	181000	1302349650	20100	20100	20100	20100	0
120	20241028	180900	1302349650	20100	20100	20100	20100	0
121	20241028	180800	1302349650	20100	20100	20100	20100	0
122	20241028	180700	1302349650	20100	20100	20100	20100	439
123	20241028	180600	1302349650	20100	20100	20100	20100	0
124	20241028	180500	1302349650	20100	20100	20100	20100	0
125	20241028	180400	1302349650	20100	20100	20100	20100	0
126	20241028	180300	1302349650	20100	20100	20100	20100	0
127	20241028	180200	1302349650	20100	20100	20100	20100	0
128	20241028	180100	1302349650	20100	20100	20100	20100	0
129	20241028	180000	1302349650	20100	20100	20100	20100	0
130	20241028	175900	1302349650	20100	20100	20100	20100	0
131	20241028	175800	1302349650	20100	20100	20100	20100	0
132	20241028	175700	1302349650	20100	20100	20100	20100	0
133	20241028	175600	1302349650	20100	20100	20100	20100	0
134	20241028	175500	1302349650	20100	20100	20100	20100	0
135	20241028	175400	1302349650	20100	20100	20100	20100	0
136	20241028	175300	1302349650	20100	20100	20100	20100	0
137	20241028	175200	1302349650	20100	20100	20100	20100	0
138	20241028	175100	1302349650	20100	20100	20100	20100	0
139	20241028	175000	1302349650	20100	20100	20100	20100	0
140	20241028	174900	1302349650	20100	20100	20100	20100	0
141	20241028	174800	1302349650	20100	20100	20100	20100	0
142	20241028	174700	1302349650	20100	20100	20100	20100	0
143	20241028	174600	1302349650	20100	20100	20100	20100	0
144	20241028	174500	1302349650	20100	20100	20100	20100	0
145	20241028	174400	1302349650	20100	20100	20100	20100	0
146	20241028	174300	1302349650	20100	20100	20100	20100	0
147	20241028	174200	1302349650	20100	20100	20100	20100	0
148	20241028	174100	1302349650	20100	20100	20100	20100	0
149	20241028	174000	1302349650	20100	20100	20100	20100	0
150	20241028	173900	1302349650	20100	20100	20100	20100	0
151	20241028	173800	1302349650	20100	20100	20100	20100	0
152	20241028	173700	1302349650	20100	20100	20100	20100	439
153	20241028	173600	1302349650	20100	20100	20100	20100	0
154	20241028	173500	1302349650	20100	20100	20100	20100	0
155	20241028	173400	1302349650	20100	20100	20100	20100	0
156	20241028	173300	1302349650	20100	20100	20100	20100	0
157	20241028	173200	1302349650	20100	20100	20100	20100	0
158	20241028	173100	1302349650	20100	20100	20100	20100	0
159	20241028	173000	1302349650	20100	20100	20100	20100	0
160	20241028	172900	1302349650	20100	20100	20100	20100	0
161	20241028	172800	1302349650	20100	20100	20100	20100	0
162	20241028	172700	1302349650	20100	20100	20100	20100	0
163	20241028	172600	1302349650	20100	20100	20100	20100	0
164	20241028	172500	1302349650	20100	20100	20100	20100	0
165	20241028	172400	1302349650	20100	20100	20100	20100	0
166	20241028	172300	1302349650	20100	20100	20100	20100	0
167	20241028	172200	1302349650	20100	20100	20100	20100	0
168	20241028	172100	1302349650	20100	20100	20100	20100	0
169	20241028	172000	1302349650	20100	20100	20100	20100	0
170	20241028	171900	1302349650	20100	20100	20100	20100	0
171	20241028	171800	1302349650	20100	20100	20100	20100	0
172	20241028	171700	1302349650	20100	20100	20100	20100	0
173	20241028	171600	1302349650	20100	20100	20100	20100	0
174	20241028	171500	1302349650	20100	20100	20100	20100	0
175	20241028	171400	1302349650	20100	20100	20100	20100	0
176	20241028	171300	1302349650	20100	20100	20100	20100	0
177	20241028	171200	1302349650	20100	20100	20100	20100	0
178	20241028	171100	1302349650	20100	20100	20100	20100	0
179	20241028	171000	1302349650	20100	20100	20100	20100	0
180	20241028	170900	1302349650	20100	20100	20100	20100	0
181	20241028	170800	1302349650	20100	20100	20100	20100	0
182	20241028	170700	1302349650	20100	20100	20100	20100	439
183	20241028	170600	1302349650	20100	20100	20100	20100	0
184	20241028	170500	1302349650	20100	20100	20100	20100	0
185	20241028	170400	1302349650	20100	20100	20100	20100	0
186	20241028	170300	1302349650	20100	20100	20100	20100	0
187	20241028	170200	1302349650	20100	20100	20100	20100	0
188	20241028	170100	1302349650	20100	20100	20100	20100	0
189	20241028	170000	1302349650	20100	20100	20100	20100	0
190	20241028	165900	1302349650	20100	20100	20100	20100	0
191	20241028	165800	1302349650	20100	20100	20100	20100	0
192	20241028	165700	1302349650	20100	20100	20100	20100	0
193	20241028	165600	1302349650	20100	20100	20100	20100	0
194	20241028	165500	1302349650	20100	20100	20100	20100	0
195	20241028	165400	1302349650	20100	20100	20100	20100	0
196	20241028	165300	1302349650	20100	20100	20100	20100	0
197	20241028	165200	1302349650	20100	20100	20100	20100	0
198	20241028	165100	1302349650	20100	20100	20100	20100	0
199	20241028	165000	1302349650	20100	20100	20100	20100	0
200	20241028	164900	1302349650	20100	20100	20100	20100	0
201	20241028	164800	1302349650	20100	20100	20100	20100	0
202	20241028	164700	1302349650	20100	20100	20100	20100	0
203	20241028	164600	1302349650	20100	20100	20100	20100	0
204	20241028	164500	1302349650	20100	20100	20100	20100	0
205	20241028	164400	1302349650	20100	20100	20100	20100	0
206	20241028	164300	1302349650	20100	20100	20100	20100	0
207	20241028	164200	1302349650	20100	20100	20100	20100	0
208	20241028	164100	1302349650	20100	20100	20100	20100	0
209	20241028	164000	1302349650	20100	20100	20100	20100	0
210	20241028	163900	1302349650	20100	20100	20100	20100	0
211	20241028	163800	1302349650	20100	20100	20100	20100	0
212	20241028	163700	1302349650	20100	20100	20100	20100	439
213	20241028	163600	1302349650	20100	20100	20100	20100	0
214	20241028	163500	1302349650	20100	20100	20100	20100	0
215	20241028	163400	1302349650	20100	20100	20100	20100	0
216	20241028	163300	1302349650	20100	20100	20100	20100	0
217	20241028	163200	1302349650	20100	20100	20100	20100	0
218	20241028	163100	1302349650	20100	20100	20100	20100	0
219	20241028	163000	1302349650	20100	20100	20100	20100	0
220	20241028	162900	1302349650	20100	20100	20100	20100	0
221	20241028	162800	1302349650	20100	20100	20100	20100	0
222	20241028	162700	1302349650	20100	20100	20100	20100	0
223	20241028	162600	1302349650	20100	20100	20100	20100	0
224	20241028	162500	1302349650	20100	20100	20100	20100	0
225	20241028	162400	1302349650	20100	20100	20100	20100	0
226	20241028	162300	1302349650	20100	20100	20100	20100	0
227	20241028	162200	1302349650	20100	20100	20100	20100	0
228	20241028	162100	1302349650	20100	20100	20100	20100	0
229	20241028	162000	1302349650	20100	20100	20100	20100	0
230	20241028	161900	1302349650	20100	20100	20100	20100	0
231	20241028	161800	1302349650	20100	20100	20100	20100	0
232	20241028	161700	1302349650	20100	20100	20100	20100	0
233	20241028	161600	1302349650	20100	20100	20100	20100	0
234	20241028	161500	1302349650	20100	20100	20100	20100	0
235	20241028	161400	1302349650	20100	20100	20100	20100	0
236	20241028	161300	1302349650	20100	20100	20100	20100	0
237	20241028	161200	1302349650	20100	20100	20100	20100	0
238	20241028	161100	1302349650	20100	20100	20100	20100	0
239	20241028	161000	1302349650	20100	20100	20100	20100	0
240	20241028	160900	1302349650	20100	20100	20100	20100	0
241	20241028	160800	1302349650	20100	20100	20100	20100	0
242	20241028	160700	1302349650	20100	20100	20100	20100	439
243	20241028	160600	1302349650	20100	20100	20100	20100	0
244	20241028	160500	1302349650	20100	20100	20100	20100	0
245	20241028	160400	1302349650	20100	20100	20100	20100	0
246	20241028	160300	1302349650	20100	20100	20100	20100	0
247	20241028	160200	1302349650	20100	20100	20100	20100	0
248	20241028	160100	1302349650	20100	20100	20100	20100	0
249	20241028	160000	1302349650	20100	20100	20100	20100	0
250	20241028	155900	1302349650	20100	20100	20100	20100	0
251	20241028	155800	1302349650	20100	20100	20100	20100	0
252	20241028	155700	1302349650	20100	20100	20100	20100	0
253	20241028	155600	1302349650	20100	20100	20100	20100	0
254	20241028	155500	1302349650	20100	20100	20100	20100	0
255	20241028	155400	1302349650	20100	20100	20100	20100	0
256	20241028	155300	1302349650	20100	20100	20100	20100	0
257	20241028	155200	1302349650	20100	20100	20100	20100	0
258	20241028	155100	1302349650	20100	20100	20100	20100	0
259	20241028	155000	1302349650	20100	20100	20100	20100	0
260	20241028	154900	1302349650	20100	20100	20100	20100	0
261	20241028	154800	1302349650	20100	20100	20100	20100	0
262	20241028	154700	1302349650	20100	20100	20100	20100	0
263	20241028	154600	1302349650	20100	20100	20100	20100	0
264	20241028	154500	1302349650	20100	20100	20100	20100	0
265	20241028	154400	1302349650	20100	20100	20100	20100	0
266	20241028	154300	1302349650	20100	20100	20100	20100	0
267	20241028	154200	1302349650	20100	20100	20100	20100	0
268	20241028	154100	1302349650	20100	20100	20100	20100	0
269	20241028	154000	1302349650	20100	20100	20100	20100	0
270	20241028	153900	1302349650	20100	20100	20100	20100	0
271	20241028	153800	1302349650	20100	20100	20100	20100	0
272	20241028	153700	1302349650	20100	20100	20100	20100	439
273	20241028	153600	1302349650	20100	20100	20100	20100	0
274	20241028	153500	1302349650	20100	20100	20100	20100	0
275	20241028	153400	1302349650	20100	20100	20100	20100	0
276	20241028	153300	1302349650	20100	20100	20100	20100	0
277	20241028	153200	1302349650	20100	20100	20100	20100	0
278	20241028	153100	1302349650	20100	20100	20100	20100	0
279	20241028	153000	1302349650	20100	20100	20100	20100	439
280	20241028	152900	1293525750	20050	20050	20050	20050	0
281	20241028	152800	1293525750	20050	20050	20050	20050	0
282	20241028	152700	1293525750	20050	20050	20050	20050	0
283	20241028	152600	1293525750	20050	20050	20050	20050	0
284	20241028	152500	1293525750	20050	20050	20050	20050	0
285	20241028	152400	1293525750	20050	20050	20050	20050	0
286	20241028	152300	1293525750	20050	20050	20050	20050	0
287	20241028	152200	1293525750	20050	20050	20050	20050	0
288	20241028	152100	1293525750	20050	20050	20050	20050	0
289	20241028	152000	1293525750	20050	20050	20050	20050	0
290	20241028	151900	1293525750	20050	20200	20200	20050	857
291	20241028	151800	1276308100	20200	20150	20200	20100	137
292	20241028	151700	1273544500	20100	20150	20150	20100	61
293	20241028	151600	1272317400	20100	20150	20150	20100	321
294	20241028	151500	1265865100	20150	20150	20150	20150	15
295	20241028	151400	1265562850	20150	20150	20200	20150	207
296	20241028	151300	1261385650	20150	20150	20150	20150	20
297	20241028	151200	1260982650	20150	20150	20150	20150	0
298	20241028	151100	1260982650	20150	20150	20150	20150	17
299	20241028	151000	1260640100	20150	20150	20150	20150	230
300	20241028	150900	1256005600	20150	20100	20150	20100	5
301	20241028	150800	1255904900	20150	20150	20150	20150	60
302	20241028	150700	1254695900	20150	20150	20150	20150	17
303	20241028	150600	1254353350	20150	20200	20200	20150	82
304	20241028	150500	1252697800	20200	20100	20200	20100	375
305	20241028	150400	1245154650	20150	20150	20150	20150	17
306	20241028	150300	1244812100	20150	20150	20150	20150	0
307	20241028	150200	1244812100	20150	20150	20150	20150	17
308	20241028	150100	1244469550	20150	20150	20150	20150	100
309	20241028	150000	1242454550	20150	20150	20150	20150	606
310	20241028	145900	1230243650	20150	20150	20150	20150	0
311	20241028	145800	1230243650	20150	20150	20150	20150	17
312	20241028	145700	1229901100	20150	20150	20150	20150	17
313	20241028	145600	1229558550	20150	20150	20150	20150	0
314	20241028	145500	1229558550	20150	20150	20150	20150	17
315	20241028	145400	1229216000	20150	20150	20150	20150	48
316	20241028	145300	1228248800	20150	20100	20150	20100	174
317	20241028	145200	1224743000	20100	20100	20100	20100	50
318	20241028	145100	1223738000	20050	20100	20150	20050	513
319	20241028	145000	1213443450	20100	20100	20100	20100	98
320	20241028	144900	1211473650	20100	20100	20100	20100	42
321	20241028	144800	1210629450	20100	20100	20100	20100	26
322	20241028	144700	1210106850	20100	20100	20100	20100	100
323	20241028	144600	1208096850	20100	20050	20100	20050	83
324	20241028	144500	1206428600	20050	20050	20050	20050	57
325	20241028	144400	1205285750	20100	20100	20100	20100	17
326	20241028	144300	1204944050	20050	20100	20100	20050	77
327	20241028	144200	1203397500	20100	20100	20100	20100	17
328	20241028	144100	1203055800	20100	20100	20100	20100	0
329	20241028	144000	1203055800	20100	20100	20100	20100	17
330	20241028	143900	1202714100	20100	20100	20100	20100	17
331	20241028	143800	1202372400	20100	20100	20100	20100	0
332	20241028	143700	1202372400	20100	20100	20100	20100	17
333	20241028	143600	1202030700	20050	20100	20100	20050	34
334	20241028	143500	1201347700	20100	20100	20100	20050	1170
335	20241028	143400	1177874300	20150	20150	20150	20150	0
336	20241028	143300	1177874300	20150	20150	20150	20100	191
337	20241028	143200	1174034300	20100	20100	20100	20100	1
338	20241028	143100	1174014200	20150	20150	20150	20150	17
339	20241028	143000	1173671650	20150	20150	20150	20150	29
340	20241028	142900	1173087300	20100	20100	20100	20100	170
341	20241028	142800	1169670300	20150	20150	20150	20150	16
342	20241028	142700	1169347900	20150	20150	20150	20150	1
343	20241028	142600	1169327750	20100	20150	20150	20100	109
344	20241028	142500	1167132600	20150	20150	20150	20150	0
345	20241028	142400	1167132600	20150	20150	20150	20150	22
346	20241028	142300	1166689300	20150	20150	20150	20150	0
347	20241028	142200	1166689300	20150	20150	20150	20150	67
348	20241028	142100	1165339250	20150	20150	20150	20150	17
349	20241028	142000	1164996700	20150	20150	20150	20150	0
350	20241028	141900	1164996700	20150	20150	20150	20150	17
351	20241028	141800	1164654150	20150	20150	20150	20150	0
352	20241028	141700	1164654150	20150	20150	20150	20150	17
353	20241028	141600	1164311600	20100	20100	20100	20100	2
354	20241028	141500	1164271400	20150	20150	20150	20150	82
355	20241028	141400	1162619100	20150	20150	20150	20150	0
356	20241028	141300	1162619100	20150	20150	20150	20150	39
357	20241028	141200	1161833250	20100	20150	20150	20100	27
358	20241028	141100	1161289700	20150	20150	20150	20150	0
359	20241028	141000	1161289700	20150	20150	20150	20150	17
360	20241028	140900	1160947150	20150	20150	20150	20150	0
361	20241028	140800	1160947150	20150	20150	20150	20150	17
362	20241028	140700	1160604600	20150	20150	20150	20150	0
363	20241028	140600	1160604600	20150	20150	20150	20150	17
364	20241028	140500	1160262050	20150	20150	20150	20150	68
365	20241028	140400	1158891850	20200	20200	20200	20200	17
366	20241028	140300	1158548450	20200	20200	20200	20200	16
367	20241028	140200	1158225250	20200	20200	20200	20200	0
368	20241028	140100	1158225250	20200	20150	20200	20150	138
369	20241028	140000	1155443700	20150	20150	20150	20150	50
370	20241028	135900	1154436200	20150	20150	20150	20150	17
371	20241028	135800	1154093650	20150	20150	20150	20150	0
372	20241028	135700	1154093650	20150	20150	20150	20150	17
373	20241028	135600	1153751100	20100	20150	20150	20100	37
374	20241028	135500	1153006100	20150	20100	20150	20100	32
375	20241028	135400	1152362050	20150	20150	20150	20150	17
376	20241028	135300	1152019500	20100	20100	20100	20100	15
377	20241028	135200	1151718000	20100	20150	20150	20100	157
378	20241028	135100	1148559450	20150	20150	20150	20150	1
379	20241028	135000	1148539300	20150	20150	20200	20150	465
380	20241028	134900	1139169500	20200	20200	20200	20200	0
381	20241028	134800	1139169500	20200	20200	20200	20200	18
382	20241028	134700	1138805900	20200	20200	20200	20200	107
383	20241028	134600	1136644500	20200	20200	20200	20200	82
384	20241028	134500	1134988100	20200	20200	20200	20200	89
385	20241028	134400	1133190300	20200	20200	20200	20200	0
386	20241028	134300	1133190300	20200	20200	20200	20200	54
387	20241028	134200	1132099500	20200	20200	20200	20200	170
388	20241028	134100	1128665500	20200	20150	20200	20150	22
389	20241028	134000	1128221350	20200	20200	20200	20200	0
390	20241028	133900	1128221350	20200	20200	20200	20200	33
391	20241028	133800	1127554750	20200	20200	20200	20200	66
392	20241028	133700	1126221550	20200	20200	20200	20200	16
393	20241028	133600	1125898350	20150	20150	20150	20150	76
394	20241028	133500	1124366950	20200	20150	20200	20150	138
395	20241028	133400	1121586200	20150	20200	20200	20150	445
396	20241028	133300	1112618600	20200	20150	20200	20150	1073
397	20241028	133200	1090993400	20100	20150	20150	20100	20
398	20241028	133100	1090590550	20150	20150	20150	20150	0
399	20241028	133000	1090590550	20150	20100	20150	20100	38
400	20241028	132900	1089825050	20150	20100	20150	20100	56
401	20241028	132800	1088696700	20150	20150	20150	20150	43
402	20241028	132700	1087830250	20150	20150	20150	20150	17
403	20241028	132600	1087487700	20150	20150	20150	20150	73
404	20241028	132500	1086016750	20150	20100	20150	20100	20
405	20241028	132400	1085613900	20100	20150	20150	20100	99
406	20241028	132300	1083619200	20150	20150	20150	20150	17
407	20241028	132200	1083276650	20150	20150	20150	20150	17
408	20241028	132100	1082934100	20150	20100	20150	20100	19
409	20241028	132000	1082551350	20150	20150	20150	20150	0
410	20241028	131900	1082551350	20150	20150	20150	20150	17
411	20241028	131800	1082208800	20150	20150	20150	20150	17
412	20241028	131700	1081866250	20150	20150	20150	20150	63
413	20241028	131600	1080596800	20150	20150	20150	20150	124
414	20241028	131500	1078098200	20150	20150	20150	20150	0
415	20241028	131400	1078098200	20150	20100	20150	20100	23
416	20241028	131300	1077635050	20150	20150	20150	20150	0
417	20241028	131200	1077635050	20150	20100	20150	20100	98
418	20241028	131100	1075664450	20150	20150	20150	20150	65
419	20241028	131000	1074354700	20150	20150	20150	20150	84
420	20241028	130900	1072662100	20100	20150	20150	20100	20
421	20241028	130800	1072259250	20100	20150	20150	20100	31
422	20241028	130700	1071634850	20150	20150	20150	20150	76
423	20241028	130600	1070103450	20100	20150	20150	20100	12
424	20241028	130500	1069862200	20150	20150	20150	20150	27
425	20241028	130400	1069318150	20150	20100	20150	20100	79
426	20241028	130300	1067727350	20100	20100	20100	20100	164
427	20241028	130200	1064430950	20100	20100	20100	20100	21
428	20241028	130100	1064008850	20100	20100	20100	20100	17
429	20241028	130000	1063667150	20150	20150	20150	20150	110
430	20241028	125900	1061450650	20100	20100	20100	20100	20
431	20241028	125800	1061048650	20150	20100	20150	20100	112
432	20241028	125700	1058792600	20100	20100	20100	20100	17
433	20241028	125600	1058450900	20100	20100	20150	20100	60
434	20241028	125500	1057244050	20100	20100	20100	20100	168
435	20241028	125400	1053867250	20100	20100	20100	20100	17
436	20241028	125300	1053525550	20100	20100	20100	20100	64
437	20241028	125200	1052239150	20100	20100	20100	20100	17
438	20241028	125100	1051897450	20100	20100	20100	20100	0
439	20241028	125000	1051897450	20100	20100	20100	20100	115
440	20241028	124900	1049585950	20100	20100	20100	20100	17
441	20241028	124800	1049244250	20100	20100	20100	20100	0
442	20241028	124700	1049244250	20100	20100	20100	20100	16
443	20241028	124600	1048922650	20100	20100	20100	20100	0
444	20241028	124500	1048922650	20100	20050	20100	20050	68
445	20241028	124400	1047558350	20050	20100	20100	20050	132
446	20241028	124300	1044905700	20150	20150	20150	20150	17
447	20241028	124200	1044563150	20100	20100	20100	20100	90
448	20241028	124100	1042754150	20150	20150	20150	20150	17
449	20241028	124000	1042411600	20150	20150	20150	20150	17
450	20241028	123900	1042069050	20150	20150	20150	20150	31
451	20241028	123800	1041444400	20150	20150	20150	20150	17
452	20241028	123700	1041101850	20150	20150	20150	20150	0
453	20241028	123600	1041101850	20150	20150	20200	20150	53
454	20241028	123500	1040033800	20200	20150	20200	20150	104
455	20241028	123400	1037935050	20200	20150	20200	20150	94
456	20241028	123300	1036040900	20150	20150	20150	20150	117
457	20241028	123200	1033683350	20150	20150	20150	20150	52
458	20241028	123100	1032635550	20150	20150	20150	20150	134
459	20241028	123000	1029935450	20100	20100	20100	20100	0
460	20241028	122900	1029935450	20100	20150	20150	20100	32
461	20241028	122800	1029291400	20150	20150	20150	20150	0
462	20241028	122700	1029291400	20150	20150	20150	20150	18
463	20241028	122600	1028928700	20150	20150	20150	20150	9
464	20241028	122500	1028747350	20150	20150	20150	20100	27
465	20241028	122400	1028203350	20100	20100	20100	20100	0
466	20241028	122300	1028203350	20100	20100	20150	20100	55
467	20241028	122200	1027097050	20150	20150	20200	20100	69
468	20241028	122100	1025709150	20150	20150	20150	20150	145
469	20241028	122000	1022787400	20150	20150	20150	20150	84
470	20241028	121900	1021094800	20100	20150	20150	20100	599
471	20241028	121800	1009025100	20150	20150	20150	20150	20
472	20241028	121700	1008622100	20150	20150	20150	20150	83
473	20241028	121600	1006949650	20150	20150	20150	20150	17
474	20241028	121500	1006607100	20150	20150	20150	20100	84
475	20241028	121400	1004915250	20100	20100	20100	20100	233
476	20241028	121300	1000231950	20100	20100	20100	20100	49
477	20241028	121200	999247050	20100	20100	20100	20100	35
478	20241028	121100	998543550	20100	20100	20100	20100	82
479	20241028	121000	996895350	20100	20100	20100	20100	53
480	20241028	120900	995830050	20050	20100	20100	20050	18
481	20241028	120800	995468300	20100	20100	20100	20050	52
482	20241028	120700	994423350	20100	20050	20100	20050	19
483	20241028	120600	994041550	20100	20100	20100	20100	0
484	20241028	120500	994041550	20100	20100	20100	20100	17
485	20241028	120400	993699850	20100	20100	20100	20050	137
486	20241028	120300	990946900	20050	20000	20100	20000	73
487	20241028	120200	989482850	20100	19960	20100	19960	6813
488	20241028	120100	853295190	19970	19970	19970	19970	1
489	20241028	120000	853275220	19960	19960	19960	19960	18
490	20241028	115900	852915940	19960	19960	19960	19960	68
491	20241028	115800	851558660	19970	19970	19970	19970	37
492	20241028	115700	850819770	19970	19970	19970	19970	0
493	20241028	115600	850819770	19970	19970	19970	19970	67
494	20241028	115500	849481780	19960	19950	19960	19950	7
495	20241028	115400	849342070	19950	19950	19950	19950	0
496	20241028	115300	849342070	19950	19950	19950	19950	340
497	20241028	115200	842559070	19940	19950	19950	19940	144
498	20241028	115100	839686870	19950	19940	19950	19940	548
499	20241028	115000	828759740	19940	19940	19940	19940	1
500	20241028	114900	828739800	19940	19930	19940	19930	18
501	20241028	114800	828380890	19940	19940	19940	19940	288
502	20241028	114700	822638170	19950	19960	19960	19940	231
503	20241028	114600	818028970	19970	19970	19970	19970	18
504	20241028	114500	817669510	19960	19960	19960	19960	0
505	20241028	114400	817669510	19960	19960	19970	19960	20
506	20241028	114300	817270300	19960	19960	19960	19960	26
507	20241028	114200	816751340	19960	19960	19960	19960	17
508	20241028	114100	816412020	19950	19960	19960	19950	5
509	20241028	114000	816312260	19970	19960	19970	19960	27
510	20241028	113900	815773170	19970	19970	19970	19970	0
511	20241028	113800	815773170	19970	19960	19970	19960	259
512	20241028	113700	810601910	19960	19950	19960	19950	307
513	20241028	113600	804477240	19950	19950	19950	19950	109
514	20241028	113500	802302690	19940	19940	19940	19940	28
515	20241028	113400	801744370	19940	19940	19940	19940	0
516	20241028	113300	801744370	19940	19940	19940	19940	16
517	20241028	113200	801425330	19940	19950	19950	19940	440
518	20241028	113100	792651230	19950	19950	19950	19950	27
519	20241028	113000	792112580	19950	19910	19950	19910	3467
520	20241028	112900	723049920	19910	19910	19910	19910	17
521	20241028	112800	722711450	19910	19900	19910	19900	228
522	20241028	112700	718174240	19890	19890	19890	19890	0
523	20241028	112600	718174240	19890	19900	19900	19890	19
524	20241028	112500	717796150	19900	19900	19900	19900	50
525	20241028	112400	716801150	19900	19890	19900	19890	37
526	20241028	112300	716064860	19900	19890	19900	19890	171
527	20241028	112200	712663390	19890	19900	19900	19890	76
528	20241028	112100	711151580	19900	19900	19900	19900	84
529	20241028	112000	709479980	19900	19900	19910	19900	27
530	20241028	111900	708942670	19900	19910	19910	19900	94
531	20241028	111800	707071900	19900	19900	19900	19900	6
532	20241028	111700	706952500	19900	19910	19910	19900	18
533	20241028	111600	706594130	19910	19910	19910	19910	10
534	20241028	111500	706395030	19900	19900	19900	19900	1
535	20241028	111400	706375130	19900	19890	19900	19890	79
536	20241028	111300	704803810	19890	19900	19900	19890	122
537	20241028	111200	702377050	19910	19910	19910	19910	0
538	20241028	111100	702377050	19910	19900	19910	19900	20
539	20241028	111000	701978880	19910	19900	19910	19900	4
540	20241028	110900	701899250	19910	19910	19910	19910	1
541	20241028	110800	701879340	19920	19910	19920	19890	841
542	20241028	110700	685144250	19910	19910	19910	19910	1
543	20241028	110600	685124340	19920	19900	19920	19900	17
544	20241028	110500	684785820	19910	19910	19910	19910	0
545	20241028	110400	684785820	19910	19910	19910	19890	25
546	20241028	110300	684288180	19920	19910	19920	19910	2
547	20241028	110200	684248350	19910	19910	19910	19910	25
548	20241028	110100	683750600	19900	19900	19900	19900	11
549	20241028	110000	683531700	19900	19900	19900	19900	17
550	20241028	105900	683193400	19900	19900	19900	19900	1
551	20241028	105800	683173500	19910	19900	19920	19900	44
552	20241028	105700	682297650	19900	19900	19900	19900	558
553	20241028	105600	671193450	19900	19880	19900	19880	143
554	20241028	105500	668347820	19860	19900	19900	19860	64
555	20241028	105400	667075980	19900	19910	19910	19880	60
556	20241028	105300	665882050	19910	19930	19930	19910	108
557	20241028	105200	663730800	19930	19930	19930	19930	144
558	20241028	105100	660860880	19900	19890	19900	19880	78
559	20241028	105000	659309000	19880	19880	19890	19880	12
560	20241028	104900	659070430	19870	19880	19880	19870	45
561	20241028	104800	658175920	19890	19870	19890	19860	165
562	20241028	104700	654897350	19870	19920	19920	19870	6922
563	20241028	104600	517036900	19930	19930	19930	19930	22
564	20241028	104500	516598440	19930	19940	19940	19930	59
565	20241028	104400	515422560	19940	19920	19940	19920	318
566	20241028	104300	509087070	19920	19920	19920	19920	0
567	20241028	104200	509087070	19920	19930	19930	19900	1066
568	20241028	104100	487858340	19940	19940	19940	19930	28
569	20241028	104000	487300030	19940	19870	19940	19870	1108
570	20241028	103900	465256700	19870	19870	19870	19870	27
571	20241028	103800	464720210	19870	19870	19870	19870	0
572	20241028	103700	464720210	19870	19860	19870	19860	50
573	20241028	103600	463726760	19850	19860	19860	19850	26
574	20241028	103500	463210500	19860	19860	19860	19860	30
575	20241028	103400	462614700	19860	19870	19870	19860	257
576	20241028	103300	457508820	19870	19860	19870	19860	49
577	20241028	103200	456535510	19870	19870	19870	19860	35
578	20241028	103100	455840220	19870	19870	19870	19870	16
579	20241028	103000	455522300	19880	19860	19880	19860	47
580	20241028	102900	454588450	19860	19860	19860	19860	0
581	20241028	102800	454588450	19860	19870	19870	19860	47
582	20241028	102700	453654660	19870	19880	19880	19870	58
583	20241028	102600	452502190	19880	19860	19880	19860	270
584	20241028	102500	447137770	19860	19860	19860	19860	0
585	20241028	102400	447137770	19860	19860	19860	19860	17
586	20241028	102300	446800150	19850	19860	19860	19850	22
587	20241028	102200	446363280	19860	19840	19860	19840	458
588	20241028	102100	437270930	19840	19840	19840	19840	28
589	20241028	102000	436715410	19840	19840	19840	19840	0
590	20241028	101900	436715410	19840	19820	19840	19820	62
591	20241028	101800	435485910	19820	19830	19840	19820	25
592	20241028	101700	434990270	19840	19840	19840	19840	26
593	20241028	101600	434474430	19850	19850	19850	19850	15
594	20241028	101500	434176680	19850	19850	19850	19850	3
595	20241028	101400	434117130	19850	19860	19860	19830	238
596	20241028	101300	429395170	19860	19860	19860	19860	17
597	20241028	101200	429057550	19860	19860	19870	19850	52
598	20241028	101100	428024810	19860	19850	19860	19850	454
599	20241028	101000	419008770	19850	19820	19860	19820	855
600	20241028	100900	402045210	19820	19810	19820	19810	15
601	20241028	100800	401748050	19810	19800	19810	19800	139
602	20241028	100700	398994480	19800	19800	19800	19800	163
603	20241028	100600	395767080	19810	19770	19810	19740	1617
604	20241028	100500	363813110	19770	19690	19770	19690	1179
605	20241028	100400	340550270	19700	19690	19720	19690	2064
606	20241028	100300	299890590	19690	19680	19690	19680	19
607	20241028	100200	299516500	19690	19690	19690	19690	1
608	20241028	100100	299496810	19690	19690	19690	19690	0
609	20241028	100000	299496810	19690	19690	19690	19690	0
610	20241028	095900	299496810	19690	19680	19690	19680	18
611	20241028	095800	299142560	19670	19690	19690	19670	19
612	20241028	095700	298768710	19690	19690	19690	19690	257
613	20241028	095600	293708380	19680	19690	19690	19680	27
614	20241028	095500	293176770	19690	19690	19690	19690	2
615	20241028	095400	293137390	19690	19690	19690	19680	19
616	20241028	095300	292763290	19690	19690	19690	19690	0
617	20241028	095200	292763290	19690	19690	19690	19690	27
618	20241028	095100	292231660	19700	19700	19700	19700	0
619	20241028	095000	292231660	19700	19700	19700	19700	0
620	20241028	094900	292231660	19700	19700	19700	19680	739
621	20241028	094800	277685820	19710	19710	19710	19710	61
622	20241028	094700	276483510	19720	19710	19720	19710	13
623	20241028	094600	276227170	19710	19700	19720	19700	16
624	20241028	094500	275911860	19700	19660	19700	19660	33
625	20241028	094400	275262730	19650	19630	19660	19630	1750
626	20241028	094300	240895080	19640	19630	19640	19630	504
627	20241028	094200	231001060	19630	19630	19630	19630	10
628	20241028	094100	230804760	19630	19630	19630	19630	0
629	20241028	094000	230804760	19630	19630	19630	19630	0
630	20241028	093900	230804760	19630	19650	19650	19630	743
631	20241028	093800	216209850	19660	19670	19670	19660	191
632	20241028	093700	212454030	19660	19670	19670	19660	104
633	20241028	093600	210409370	19670	19670	19670	19670	11
634	20241028	093500	210193000	19690	19690	19690	19690	1
635	20241028	093400	210173310	19690	19690	19690	19690	1
636	20241028	093300	210153620	19660	19730	19730	19650	1744
637	20241028	093200	175836510	19700	19620	19700	19620	603
638	20241028	093100	163981210	19600	19610	19610	19600	261
639	20241028	093000	158865580	19610	19610	19610	19610	0
640	20241028	092900	158865580	19610	19610	19630	19590	702
641	20241028	092800	145100320	19610	19600	19620	19600	181
642	20241028	092700	141550670	19600	19610	19610	19600	211
643	20241028	092600	137412980	19630	19690	19690	19630	1034
644	20241028	092500	117080930	19690	19580	19690	19580	784
645	20241028	092400	101690050	19580	19540	19580	19540	116
646	20241028	092300	99419650	19540	19530	19540	19530	348
647	20241028	092200	92623100	19520	19530	19530	19520	37
648	20241028	092100	91900800	19530	19530	19530	19530	2
649	20241028	092000	91861740	19520	19520	19520	19520	0
650	20241028	091900	91861740	19520	19520	19520	19520	148
651	20241028	091800	88972780	19530	19560	19580	19530	1355
652	20241028	091700	62495190	19570	19550	19580	19550	26
653	20241028	091600	61986750	19550	19550	19580	19550	22
654	20241028	091500	61556610	19550	19550	19550	19530	46
655	20241028	091400	60657350	19560	19580	19580	19560	6
656	20241028	091300	60539910	19570	19580	19590	19550	23
657	20241028	091200	60089950	19580	19580	19580	19560	25
658	20241028	091100	59600670	19570	19550	19570	19550	171
659	20241028	091000	56256790	19560	19530	19560	19530	265
660	20241028	090900	51079350	19520	19520	19520	19510	32
661	20241028	090800	50454830	19510	19550	19550	19510	333
662	20241028	090700	43952440	19570	19560	19570	19550	295
663	20241028	090600	38183130	19560	19540	19560	19540	20
664	20241028	090500	37792070	19560	19550	19560	19510	90
665	20241028	090400	36032230	19570	19590	19590	19570	16
666	20241028	090300	35719000	19610	19610	19610	19610	4
667	20241028	090200	35640560	19490	19470	19490	19400	475
668	20241028	090100	26403460	19480	19480	19480	19480	1
669	20241028	090000	26383980	19380	19400	19400	19380	1360