KissMeData/267270/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210000	4274911550	50400	50400	50400	50400	1142
3	20241028	205900	4274911550	50400	50400	50400	50400	0
4	20241028	205800	4274911550	50400	50400	50400	50400	0
5	20241028	205700	4274911550	50400	50400	50400	50400	0
6	20241028	205600	4274911550	50400	50400	50400	50400	0
7	20241028	205500	4274911550	50400	50400	50400	50400	0
8	20241028	205400	4274911550	50400	50400	50400	50400	0
9	20241028	205300	4274911550	50400	50400	50400	50400	0
10	20241028	205200	4274911550	50400	50400	50400	50400	0
11	20241028	205100	4274911550	50400	50400	50400	50400	0
12	20241028	205000	4274911550	50400	50400	50400	50400	0
13	20241028	204900	4274911550	50400	50400	50400	50400	0
14	20241028	204800	4274911550	50400	50400	50400	50400	0
15	20241028	204700	4274911550	50400	50400	50400	50400	0
16	20241028	204600	4274911550	50400	50400	50400	50400	0
17	20241028	204500	4274911550	50400	50400	50400	50400	0
18	20241028	204400	4274911550	50400	50400	50400	50400	0
19	20241028	204300	4274911550	50400	50400	50400	50400	0
20	20241028	204200	4274911550	50400	50400	50400	50400	0
21	20241028	204100	4274911550	50400	50400	50400	50400	0
22	20241028	204000	4274911550	50400	50400	50400	50400	0
23	20241028	203900	4274911550	50400	50400	50400	50400	0
24	20241028	203800	4274911550	50400	50400	50400	50400	0
25	20241028	203700	4274911550	50400	50400	50400	50400	0
26	20241028	203600	4274911550	50400	50400	50400	50400	0
27	20241028	203500	4274911550	50400	50400	50400	50400	0
28	20241028	203400	4274911550	50400	50400	50400	50400	0
29	20241028	203300	4274911550	50400	50400	50400	50400	0
30	20241028	203200	4274911550	50400	50400	50400	50400	0
31	20241028	203100	4274911550	50400	50400	50400	50400	0
32	20241028	203000	4274911550	50400	50400	50400	50400	1142
33	20241028	202900	4274911550	50400	50400	50400	50400	0
34	20241028	202800	4274911550	50400	50400	50400	50400	0
35	20241028	202700	4274911550	50400	50400	50400	50400	0
36	20241028	202600	4274911550	50400	50400	50400	50400	0
37	20241028	202500	4274911550	50400	50400	50400	50400	0
38	20241028	202400	4274911550	50400	50400	50400	50400	0
39	20241028	202300	4274911550	50400	50400	50400	50400	0
40	20241028	202200	4274911550	50400	50400	50400	50400	0
41	20241028	202100	4274911550	50400	50400	50400	50400	0
42	20241028	202000	4274911550	50400	50400	50400	50400	0
43	20241028	201900	4274911550	50400	50400	50400	50400	0
44	20241028	201800	4274911550	50400	50400	50400	50400	0
45	20241028	201700	4274911550	50400	50400	50400	50400	0
46	20241028	201600	4274911550	50400	50400	50400	50400	0
47	20241028	201500	4274911550	50400	50400	50400	50400	0
48	20241028	201400	4274911550	50400	50400	50400	50400	0
49	20241028	201300	4274911550	50400	50400	50400	50400	0
50	20241028	201200	4274911550	50400	50400	50400	50400	0
51	20241028	201100	4274911550	50400	50400	50400	50400	0
52	20241028	201000	4274911550	50400	50400	50400	50400	0
53	20241028	200900	4274911550	50400	50400	50400	50400	0
54	20241028	200800	4274911550	50400	50400	50400	50400	0
55	20241028	200700	4274911550	50400	50400	50400	50400	0
56	20241028	200600	4274911550	50400	50400	50400	50400	0
57	20241028	200500	4274911550	50400	50400	50400	50400	0
58	20241028	200400	4274911550	50400	50400	50400	50400	0
59	20241028	200300	4274911550	50400	50400	50400	50400	0
60	20241028	200200	4274911550	50400	50400	50400	50400	0
61	20241028	200100	4274911550	50400	50400	50400	50400	0
62	20241028	200000	4274911550	50400	50400	50400	50400	1142
63	20241028	195900	4274911550	50400	50400	50400	50400	0
64	20241028	195800	4274911550	50400	50400	50400	50400	0
65	20241028	195700	4274911550	50400	50400	50400	50400	0
66	20241028	195600	4274911550	50400	50400	50400	50400	0
67	20241028	195500	4274911550	50400	50400	50400	50400	0
68	20241028	195400	4274911550	50400	50400	50400	50400	0
69	20241028	195300	4274911550	50400	50400	50400	50400	0
70	20241028	195200	4274911550	50400	50400	50400	50400	0
71	20241028	195100	4274911550	50400	50400	50400	50400	0
72	20241028	195000	4274911550	50400	50400	50400	50400	0
73	20241028	194900	4274911550	50400	50400	50400	50400	0
74	20241028	194800	4274911550	50400	50400	50400	50400	0
75	20241028	194700	4274911550	50400	50400	50400	50400	0
76	20241028	194600	4274911550	50400	50400	50400	50400	0
77	20241028	194500	4274911550	50400	50400	50400	50400	0
78	20241028	194400	4274911550	50400	50400	50400	50400	0
79	20241028	194300	4274911550	50400	50400	50400	50400	0
80	20241028	194200	4274911550	50400	50400	50400	50400	0
81	20241028	194100	4274911550	50400	50400	50400	50400	0
82	20241028	194000	4274911550	50400	50400	50400	50400	0
83	20241028	193900	4274911550	50400	50400	50400	50400	0
84	20241028	193800	4274911550	50400	50400	50400	50400	0
85	20241028	193700	4274911550	50400	50400	50400	50400	0
86	20241028	193600	4274911550	50400	50400	50400	50400	0
87	20241028	193500	4274911550	50400	50400	50400	50400	0
88	20241028	193400	4274911550	50400	50400	50400	50400	0
89	20241028	193300	4274911550	50400	50400	50400	50400	0
90	20241028	193200	4274911550	50400	50400	50400	50400	0
91	20241028	193100	4274911550	50400	50400	50400	50400	0
92	20241028	193000	4274911550	50400	50400	50400	50400	1142
93	20241028	192900	4274911550	50400	50400	50400	50400	0
94	20241028	192800	4274911550	50400	50400	50400	50400	0
95	20241028	192700	4274911550	50400	50400	50400	50400	0
96	20241028	192600	4274911550	50400	50400	50400	50400	0
97	20241028	192500	4274911550	50400	50400	50400	50400	0
98	20241028	192400	4274911550	50400	50400	50400	50400	0
99	20241028	192300	4274911550	50400	50400	50400	50400	0
100	20241028	192200	4274911550	50400	50400	50400	50400	0
101	20241028	192100	4274911550	50400	50400	50400	50400	0
102	20241028	192000	4274911550	50400	50400	50400	50400	0
103	20241028	191900	4274911550	50400	50400	50400	50400	0
104	20241028	191800	4274911550	50400	50400	50400	50400	0
105	20241028	191700	4274911550	50400	50400	50400	50400	0
106	20241028	191600	4274911550	50400	50400	50400	50400	0
107	20241028	191500	4274911550	50400	50400	50400	50400	0
108	20241028	191400	4274911550	50400	50400	50400	50400	0
109	20241028	191300	4274911550	50400	50400	50400	50400	0
110	20241028	191200	4274911550	50400	50400	50400	50400	0
111	20241028	191100	4274911550	50400	50400	50400	50400	0
112	20241028	191000	4274911550	50400	50400	50400	50400	0
113	20241028	190900	4274911550	50400	50400	50400	50400	0
114	20241028	190800	4274911550	50400	50400	50400	50400	0
115	20241028	190700	4274911550	50400	50400	50400	50400	0
116	20241028	190600	4274911550	50400	50400	50400	50400	0
117	20241028	190500	4274911550	50400	50400	50400	50400	0
118	20241028	190400	4274911550	50400	50400	50400	50400	0
119	20241028	190300	4274911550	50400	50400	50400	50400	0
120	20241028	190200	4274911550	50400	50400	50400	50400	0
121	20241028	190100	4274911550	50400	50400	50400	50400	0
122	20241028	190000	4274911550	50400	50400	50400	50400	1142
123	20241028	185900	4274911550	50400	50400	50400	50400	0
124	20241028	185800	4274911550	50400	50400	50400	50400	0
125	20241028	185700	4274911550	50400	50400	50400	50400	0
126	20241028	185600	4274911550	50400	50400	50400	50400	0
127	20241028	185500	4274911550	50400	50400	50400	50400	0
128	20241028	185400	4274911550	50400	50400	50400	50400	0
129	20241028	185300	4274911550	50400	50400	50400	50400	0
130	20241028	185200	4274911550	50400	50400	50400	50400	0
131	20241028	185100	4274911550	50400	50400	50400	50400	0
132	20241028	185000	4274911550	50400	50400	50400	50400	0
133	20241028	184900	4274911550	50400	50400	50400	50400	0
134	20241028	184800	4274911550	50400	50400	50400	50400	0
135	20241028	184700	4274911550	50400	50400	50400	50400	0
136	20241028	184600	4274911550	50400	50400	50400	50400	0
137	20241028	184500	4274911550	50400	50400	50400	50400	0
138	20241028	184400	4274911550	50400	50400	50400	50400	0
139	20241028	184300	4274911550	50400	50400	50400	50400	0
140	20241028	184200	4274911550	50400	50400	50400	50400	0
141	20241028	184100	4274911550	50400	50400	50400	50400	0
142	20241028	184000	4274911550	50400	50400	50400	50400	0
143	20241028	183900	4274911550	50400	50400	50400	50400	0
144	20241028	183800	4274911550	50400	50400	50400	50400	0
145	20241028	183700	4274911550	50400	50400	50400	50400	0
146	20241028	183600	4274911550	50400	50400	50400	50400	0
147	20241028	183500	4274911550	50400	50400	50400	50400	0
148	20241028	183400	4274911550	50400	50400	50400	50400	0
149	20241028	183300	4274911550	50400	50400	50400	50400	0
150	20241028	183200	4274911550	50400	50400	50400	50400	0
151	20241028	183100	4274911550	50400	50400	50400	50400	0
152	20241028	183000	4274911550	50400	50400	50400	50400	1142
153	20241028	182900	4274911550	50400	50400	50400	50400	0
154	20241028	182800	4274911550	50400	50400	50400	50400	0
155	20241028	182700	4274911550	50400	50400	50400	50400	0
156	20241028	182600	4274911550	50400	50400	50400	50400	0
157	20241028	182500	4274911550	50400	50400	50400	50400	0
158	20241028	182400	4274911550	50400	50400	50400	50400	0
159	20241028	182300	4274911550	50400	50400	50400	50400	0
160	20241028	182200	4274911550	50400	50400	50400	50400	0
161	20241028	182100	4274911550	50400	50400	50400	50400	0
162	20241028	182000	4274911550	50400	50400	50400	50400	0
163	20241028	181900	4274911550	50400	50400	50400	50400	0
164	20241028	181800	4274911550	50400	50400	50400	50400	0
165	20241028	181700	4274911550	50400	50400	50400	50400	0
166	20241028	181600	4274911550	50400	50400	50400	50400	0
167	20241028	181500	4274911550	50400	50400	50400	50400	0
168	20241028	181400	4274911550	50400	50400	50400	50400	0
169	20241028	181300	4274911550	50400	50400	50400	50400	0
170	20241028	181200	4274911550	50400	50400	50400	50400	0
171	20241028	181100	4274911550	50400	50400	50400	50400	0
172	20241028	181000	4274911550	50400	50400	50400	50400	0
173	20241028	180900	4274911550	50400	50400	50400	50400	0
174	20241028	180800	4274911550	50400	50400	50400	50400	0
175	20241028	180700	4274911550	50400	50400	50400	50400	0
176	20241028	180600	4274911550	50400	50400	50400	50400	0
177	20241028	180500	4274911550	50400	50400	50400	50400	0
178	20241028	180400	4274911550	50400	50400	50400	50400	0
179	20241028	180300	4274911550	50400	50400	50400	50400	0
180	20241028	180200	4274911550	50400	50400	50400	50400	0
181	20241028	180100	4274911550	50400	50400	50400	50400	0
182	20241028	180000	4274911550	50400	50400	50400	50400	1142
183	20241028	175900	4274911550	50400	50400	50400	50400	0
184	20241028	175800	4274911550	50400	50400	50400	50400	0
185	20241028	175700	4274911550	50400	50400	50400	50400	0
186	20241028	175600	4274911550	50400	50400	50400	50400	0
187	20241028	175500	4274911550	50400	50400	50400	50400	0
188	20241028	175400	4274911550	50400	50400	50400	50400	0
189	20241028	175300	4274911550	50400	50400	50400	50400	0
190	20241028	175200	4274911550	50400	50400	50400	50400	0
191	20241028	175100	4274911550	50400	50400	50400	50400	0
192	20241028	175000	4274911550	50400	50400	50400	50400	0
193	20241028	174900	4274911550	50400	50400	50400	50400	0
194	20241028	174800	4274911550	50400	50400	50400	50400	0
195	20241028	174700	4274911550	50400	50400	50400	50400	0
196	20241028	174600	4274911550	50400	50400	50400	50400	0
197	20241028	174500	4274911550	50400	50400	50400	50400	0
198	20241028	174400	4274911550	50400	50400	50400	50400	0
199	20241028	174300	4274911550	50400	50400	50400	50400	0
200	20241028	174200	4274911550	50400	50400	50400	50400	0
201	20241028	174100	4274911550	50400	50400	50400	50400	0
202	20241028	174000	4274911550	50400	50400	50400	50400	0
203	20241028	173900	4274911550	50400	50400	50400	50400	0
204	20241028	173800	4274911550	50400	50400	50400	50400	0
205	20241028	173700	4274911550	50400	50400	50400	50400	0
206	20241028	173600	4274911550	50400	50400	50400	50400	0
207	20241028	173500	4274911550	50400	50400	50400	50400	0
208	20241028	173400	4274911550	50400	50400	50400	50400	0
209	20241028	173300	4274911550	50400	50400	50400	50400	0
210	20241028	173200	4274911550	50400	50400	50400	50400	0
211	20241028	173100	4274911550	50400	50400	50400	50400	0
212	20241028	173000	4274911550	50400	50400	50400	50400	1142
213	20241028	172900	4274911550	50400	50400	50400	50400	0
214	20241028	172800	4274911550	50400	50400	50400	50400	0
215	20241028	172700	4274911550	50400	50400	50400	50400	0
216	20241028	172600	4274911550	50400	50400	50400	50400	0
217	20241028	172500	4274911550	50400	50400	50400	50400	0
218	20241028	172400	4274911550	50400	50400	50400	50400	0
219	20241028	172300	4274911550	50400	50400	50400	50400	0
220	20241028	172200	4274911550	50400	50400	50400	50400	0
221	20241028	172100	4274911550	50400	50400	50400	50400	0
222	20241028	172000	4274911550	50400	50400	50400	50400	0
223	20241028	171900	4274911550	50400	50400	50400	50400	0
224	20241028	171800	4274911550	50400	50400	50400	50400	0
225	20241028	171700	4274911550	50400	50400	50400	50400	0
226	20241028	171600	4274911550	50400	50400	50400	50400	0
227	20241028	171500	4274911550	50400	50400	50400	50400	0
228	20241028	171400	4274911550	50400	50400	50400	50400	0
229	20241028	171300	4274911550	50400	50400	50400	50400	0
230	20241028	171200	4274911550	50400	50400	50400	50400	0
231	20241028	171100	4274911550	50400	50400	50400	50400	0
232	20241028	171000	4274911550	50400	50400	50400	50400	0
233	20241028	170900	4274911550	50400	50400	50400	50400	0
234	20241028	170800	4274911550	50400	50400	50400	50400	0
235	20241028	170700	4274911550	50400	50400	50400	50400	0
236	20241028	170600	4274911550	50400	50400	50400	50400	0
237	20241028	170500	4274911550	50400	50400	50400	50400	0
238	20241028	170400	4274911550	50400	50400	50400	50400	0
239	20241028	170300	4274911550	50400	50400	50400	50400	0
240	20241028	170200	4274911550	50400	50400	50400	50400	0
241	20241028	170100	4274911550	50400	50400	50400	50400	0
242	20241028	170000	4274911550	50400	50400	50400	50400	1142
243	20241028	165900	4274911550	50400	50400	50400	50400	0
244	20241028	165800	4274911550	50400	50400	50400	50400	0
245	20241028	165700	4274911550	50400	50400	50400	50400	0
246	20241028	165600	4274911550	50400	50400	50400	50400	0
247	20241028	165500	4274911550	50400	50400	50400	50400	0
248	20241028	165400	4274911550	50400	50400	50400	50400	0
249	20241028	165300	4274911550	50400	50400	50400	50400	0
250	20241028	165200	4274911550	50400	50400	50400	50400	0
251	20241028	165100	4274911550	50400	50400	50400	50400	0
252	20241028	165000	4274911550	50400	50400	50400	50400	0
253	20241028	164900	4274911550	50400	50400	50400	50400	0
254	20241028	164800	4274911550	50400	50400	50400	50400	0
255	20241028	164700	4274911550	50400	50400	50400	50400	0
256	20241028	164600	4274911550	50400	50400	50400	50400	0
257	20241028	164500	4274911550	50400	50400	50400	50400	0
258	20241028	164400	4274911550	50400	50400	50400	50400	0
259	20241028	164300	4274911550	50400	50400	50400	50400	0
260	20241028	164200	4274911550	50400	50400	50400	50400	0
261	20241028	164100	4274911550	50400	50400	50400	50400	0
262	20241028	164000	4274911550	50400	50400	50400	50400	0
263	20241028	163900	4274911550	50400	50400	50400	50400	0
264	20241028	163800	4274911550	50400	50400	50400	50400	0
265	20241028	163700	4274911550	50400	50400	50400	50400	0
266	20241028	163600	4274911550	50400	50400	50400	50400	0
267	20241028	163500	4274911550	50400	50400	50400	50400	0
268	20241028	163400	4274911550	50400	50400	50400	50400	0
269	20241028	163300	4274911550	50400	50400	50400	50400	0
270	20241028	163200	4274911550	50400	50400	50400	50400	0
271	20241028	163100	4274911550	50400	50400	50400	50400	0
272	20241028	163000	4274911550	50400	50400	50400	50400	1142
273	20241028	162900	4274911550	50400	50400	50400	50400	0
274	20241028	162800	4274911550	50400	50400	50400	50400	0
275	20241028	162700	4274911550	50400	50400	50400	50400	0
276	20241028	162600	4274911550	50400	50400	50400	50400	0
277	20241028	162500	4274911550	50400	50400	50400	50400	0
278	20241028	162400	4274911550	50400	50400	50400	50400	0
279	20241028	162300	4274911550	50400	50400	50400	50400	0
280	20241028	162200	4274911550	50400	50400	50400	50400	0
281	20241028	162100	4274911550	50400	50400	50400	50400	0
282	20241028	162000	4274911550	50400	50400	50400	50400	0
283	20241028	161900	4274911550	50400	50400	50400	50400	0
284	20241028	161800	4274911550	50400	50400	50400	50400	0
285	20241028	161700	4274911550	50400	50400	50400	50400	0
286	20241028	161600	4274911550	50400	50400	50400	50400	0
287	20241028	161500	4274911550	50400	50400	50400	50400	0
288	20241028	161400	4274911550	50400	50400	50400	50400	0
289	20241028	161300	4274911550	50400	50400	50400	50400	0
290	20241028	161200	4274911550	50400	50400	50400	50400	0
291	20241028	161100	4274911550	50400	50400	50400	50400	0
292	20241028	161000	4274911550	50400	50400	50400	50400	0
293	20241028	160900	4274911550	50400	50400	50400	50400	0
294	20241028	160800	4274911550	50400	50400	50400	50400	0
295	20241028	160700	4274911550	50400	50400	50400	50400	0
296	20241028	160600	4274911550	50400	50400	50400	50400	0
297	20241028	160500	4274911550	50400	50400	50400	50400	0
298	20241028	160400	4274911550	50400	50400	50400	50400	0
299	20241028	160300	4274911550	50400	50400	50400	50400	0
300	20241028	160200	4274911550	50400	50400	50400	50400	0
301	20241028	160100	4274911550	50400	50400	50400	50400	0
302	20241028	160000	4274911550	50400	50400	50400	50400	1142
303	20241028	155900	4274911550	50400	50400	50400	50400	0
304	20241028	155800	4274911550	50400	50400	50400	50400	0
305	20241028	155700	4274911550	50400	50400	50400	50400	0
306	20241028	155600	4274911550	50400	50400	50400	50400	0
307	20241028	155500	4274911550	50400	50400	50400	50400	0
308	20241028	155400	4274911550	50400	50400	50400	50400	0
309	20241028	155300	4274911550	50400	50400	50400	50400	0
310	20241028	155200	4274911550	50400	50400	50400	50400	0
311	20241028	155100	4274911550	50400	50400	50400	50400	0
312	20241028	155000	4274911550	50400	50400	50400	50400	0
313	20241028	154900	4274911550	50400	50400	50400	50400	0
314	20241028	154800	4274911550	50400	50400	50400	50400	0
315	20241028	154700	4274911550	50400	50400	50400	50400	0
316	20241028	154600	4274911550	50400	50400	50400	50400	0
317	20241028	154500	4274911550	50400	50400	50400	50400	0
318	20241028	154400	4274911550	50400	50400	50400	50400	0
319	20241028	154300	4274911550	50400	50400	50400	50400	0
320	20241028	154200	4274911550	50400	50400	50400	50400	0
321	20241028	154100	4274911550	50400	50400	50400	50400	0
322	20241028	154000	4274911550	50400	50400	50400	50400	0
323	20241028	153900	4274911550	50400	50400	50400	50400	0
324	20241028	153800	4274911550	50400	50400	50400	50400	0
325	20241028	153700	4274911550	50400	50400	50400	50400	0
326	20241028	153600	4274911550	50400	50400	50400	50400	0
327	20241028	153500	4274911550	50400	50400	50400	50400	0
328	20241028	153400	4274911550	50400	50400	50400	50400	0
329	20241028	153300	4274911550	50400	50400	50400	50400	0
330	20241028	153200	4274911550	50400	50400	50400	50400	0
331	20241028	153100	4274911550	50400	50400	50400	50400	0
332	20241028	153000	4274911550	50400	50400	50400	50400	2284
333	20241028	152900	4217354750	50400	50400	50400	50400	0
334	20241028	152800	4217354750	50400	50400	50400	50400	0
335	20241028	152700	4217354750	50400	50400	50400	50400	0
336	20241028	152600	4217354750	50400	50400	50400	50400	0
337	20241028	152500	4217354750	50400	50400	50400	50400	0
338	20241028	152400	4217354750	50400	50400	50400	50400	0
339	20241028	152300	4217354750	50400	50400	50400	50400	0
340	20241028	152200	4217354750	50400	50400	50400	50400	0
341	20241028	152100	4217354750	50400	50400	50400	50400	0
342	20241028	152000	4217354750	50400	50400	50400	50400	0
343	20241028	151900	4217354750	50400	50400	50500	50400	188
344	20241028	151800	4207874550	50500	50500	50500	50500	4
345	20241028	151700	4207672550	50500	50300	50500	50300	258
346	20241028	151600	4194674150	50400	50300	50400	50300	61
347	20241028	151500	4191604150	50400	50300	50400	50300	31
348	20241028	151400	4190041850	50300	50400	50400	50300	129
349	20241028	151300	4183551250	50300	50300	50400	50300	83
350	20241028	151200	4179370350	50300	50300	50400	50300	32
351	20241028	151100	4177758650	50400	50300	50400	50300	49
352	20241028	151000	4175289150	50400	50300	50400	50300	90
353	20241028	150900	4170753350	50300	50300	50300	50300	2
354	20241028	150800	4170652750	50300	50400	50400	50200	833
355	20241028	150700	4128752850	50300	50300	50300	50300	3
356	20241028	150600	4128601950	50300	50300	50400	50300	206
357	20241028	150500	4118238750	50300	50400	50400	50300	26
358	20241028	150400	4116928550	50400	50400	50400	50300	7
359	20241028	150300	4116576250	50400	50300	50500	50300	92
360	20241028	150200	4111939550	50300	50300	50300	50300	0
361	20241028	150100	4111939550	50300	50300	50400	50300	50
362	20241028	150000	4109423050	50300	50300	50300	50300	76
363	20241028	145900	4105600250	50300	50300	50400	50300	691
364	20241028	145800	4070840250	50400	50400	50400	50200	498
365	20241028	145700	4045794650	50300	50200	50400	50200	375
366	20241028	145600	4026931950	50200	50200	50300	50200	147
367	20241028	145500	4019544050	50300	50300	50300	50200	34
368	20241028	145400	4017834250	50300	50200	50300	50200	206
369	20241028	145300	4007472550	50200	50300	50300	50200	344
370	20241028	145200	3990200150	50200	50400	50400	50200	79
371	20241028	145100	3986226150	50300	50300	50300	50200	372
372	20241028	145000	3967514650	50400	50300	50400	50300	6
373	20241028	144900	3967212450	50400	50300	50400	50300	8
374	20241028	144800	3966809950	50300	50300	50300	50200	502
375	20241028	144700	3941559450	50400	50400	50400	50300	44
376	20241028	144600	3939342050	50400	50400	50500	50300	450
377	20241028	144500	3916659250	50300	50200	50300	50200	313
378	20241028	144400	3900915450	50300	50400	50400	50300	309
379	20241028	144300	3885370850	50300	50400	50400	50300	28
380	20241028	144200	3883960050	50400	50400	50400	50300	74
381	20241028	144100	3880231050	50300	50400	50400	50300	33
382	20241028	144000	3878568050	50400	50500	50500	50400	125
383	20241028	143900	3872262350	50500	50500	50600	50500	26
384	20241028	143800	3870947850	50600	50500	50600	50500	5
385	20241028	143700	3870694950	50500	50600	50600	50500	22
386	20241028	143600	3869582250	50500	50500	50500	50500	25
387	20241028	143500	3868319750	50400	50400	50500	50400	17
388	20241028	143400	3867461550	50500	50300	50500	50200	2044
389	20241028	143300	3764788050	50300	50400	50400	50300	517
390	20241028	143200	3738781750	50400	50400	50500	50400	963
391	20241028	143100	3690244550	50400	50500	50500	50400	90
392	20241028	143000	3685705350	50500	50500	50600	50400	1197
393	20241028	142900	3625350150	50500	50600	50600	50500	839
394	20241028	142800	3582979250	50600	50500	50600	50500	9
395	20241028	142700	3582524050	50600	50600	50600	50500	283
396	20241028	142600	3568210550	50500	50500	50600	50500	157
397	20241028	142500	3560281750	50500	50500	50600	50500	27
398	20241028	142400	3558916450	50500	50500	50600	50500	372
399	20241028	142300	3540125450	50600	50500	50600	50500	28
400	20241028	142200	3538708950	50600	50500	50600	50500	55
401	20241028	142100	3535926050	50500	50600	50600	50500	88
402	20241028	142000	3531473550	50600	50700	50700	50600	15
403	20241028	141900	3530713150	50600	50700	50700	50500	1215
404	20241028	141800	3469224150	50700	50800	50800	50700	170
405	20241028	141700	3460603250	50700	50800	50800	50700	22
406	20241028	141600	3459485950	50700	50700	50700	50700	1
407	20241028	141500	3459435250	50700	50800	50800	50700	22
408	20241028	141400	3458318050	50800	50800	50800	50700	19
409	20241028	141300	3457353350	50800	50800	50900	50800	35
410	20241028	141200	3455573450	50800	50800	50800	50800	43
411	20241028	141100	3453389050	50800	50800	50900	50800	19
412	20241028	141000	3452422150	50800	50800	50900	50800	21
413	20241028	140900	3451353450	50800	50800	50900	50800	6
414	20241028	140800	3451048550	50800	50800	50900	50800	92
415	20241028	140700	3446370150	50900	50800	50900	50800	3
416	20241028	140600	3446217650	50800	50800	50900	50800	24
417	20241028	140500	3444996650	50800	50900	50900	50800	21
418	20241028	140400	3443927950	50900	50800	50900	50800	5
419	20241028	140300	3443673850	50800	50800	50900	50800	22
420	20241028	140200	3442554350	50900	50900	50900	50800	204
421	20241028	140100	3432190850	50900	50800	50900	50800	22
422	20241028	140000	3431071450	50800	50800	50900	50800	52
423	20241028	135900	3428429450	50800	50800	50900	50800	25
424	20241028	135800	3427157250	50800	50900	50900	50800	29
425	20241028	135700	3425681950	50800	50800	50900	50800	6
426	20241028	135600	3425376950	50900	50800	50900	50800	22
427	20241028	135500	3424257450	50800	50900	50900	50800	10
428	20241028	135400	3423748850	50800	50700	50800	50700	16
429	20241028	135300	3422936350	50700	50800	50800	50700	21
430	20241028	135200	3421869750	50700	50700	50800	50700	104
431	20241028	135100	3416596650	50800	50800	50800	50700	19
432	20241028	135000	3415631550	50700	50700	50800	50700	8
433	20241028	134900	3415225550	50700	50800	50800	50700	24
434	20241028	134800	3414006550	50700	50700	50800	50700	47
435	20241028	134700	3411623150	50800	50700	50800	50700	15
436	20241028	134600	3410861250	50700	50800	50900	50700	26
437	20241028	134500	3409540850	50800	50900	50900	50800	27
438	20241028	134400	3408168350	50900	50900	50900	50700	13
439	20241028	134300	3407507050	50900	50700	50900	50700	222
440	20241028	134200	3396214850	50800	50800	50800	50700	32
441	20241028	134100	3394589350	50900	50800	50900	50700	181
442	20241028	134000	3385394350	50800	50800	50900	50800	5
443	20241028	133900	3385140250	50800	50800	50900	50800	120
444	20241028	133800	3379042850	50900	50900	50900	50900	10
445	20241028	133700	3378533850	50900	50900	50900	50900	39
446	20241028	133600	3376548750	50900	51000	51000	50900	43
447	20241028	133500	3374359950	50900	50900	51000	50900	1013
448	20241028	133400	3322698150	50900	50900	50900	50900	6
449	20241028	133300	3322392750	50900	50900	50900	50900	738
450	20241028	133200	3284828550	50900	50800	50900	50700	884
451	20241028	133100	3239920050	50800	50800	50800	50700	43
452	20241028	133000	3237736250	50800	50800	50800	50800	15
453	20241028	132900	3236974250	50800	50800	50800	50800	74
454	20241028	132800	3233215050	50800	50800	50800	50800	812
455	20241028	132700	3191965450	50800	50800	50900	50800	149
456	20241028	132600	3184394650	50800	50800	50900	50800	290
457	20241028	132500	3169659650	50900	50900	50900	50900	17
458	20241028	132400	3168794350	50900	50900	50900	50900	1
459	20241028	132300	3168743450	50900	50900	50900	50900	16
460	20241028	132200	3167929050	50800	50900	50900	50800	334
461	20241028	132100	3150960450	50900	50900	50900	50900	19
462	20241028	132000	3149993350	50900	50900	50900	50900	27
463	20241028	131900	3148619050	50900	50900	50900	50900	316
464	20241028	131800	3132534650	50900	50900	50900	50900	45
465	20241028	131700	3130244150	50900	50900	50900	50900	618
466	20241028	131600	3098787950	50900	50900	50900	50900	0
467	20241028	131500	3098787950	50900	50900	50900	50900	15
468	20241028	131400	3098024450	50900	50900	50900	50900	3
469	20241028	131300	3097871750	50900	50900	50900	50900	15
470	20241028	131200	3097108250	50800	50800	50900	50800	121
471	20241028	131100	3090960350	50900	50900	50900	50900	15
472	20241028	131000	3090196850	50900	50900	50900	50900	17
473	20241028	130900	3089331550	50900	50900	50900	50900	0
474	20241028	130800	3089331550	50900	50900	50900	50900	14
475	20241028	130700	3088618950	50900	50900	50900	50900	17
476	20241028	130600	3087753650	50900	50900	50900	50900	15
477	20241028	130500	3086990150	50900	50900	50900	50900	17
478	20241028	130400	3086124850	50900	50900	50900	50900	4
479	20241028	130300	3085921250	50900	50900	50900	50800	31
480	20241028	130200	3084343450	50900	50900	50900	50900	140
481	20241028	130100	3077217450	50900	50800	50900	50800	159
482	20241028	130000	3069138550	50800	50800	50800	50800	1
483	20241028	125900	3069087750	50800	50800	50800	50800	141
484	20241028	125800	3061924950	50800	50800	50800	50800	70
485	20241028	125700	3058368950	50800	50700	50800	50700	63
486	20241028	125600	3055169150	50800	50800	50800	50800	16
487	20241028	125500	3054356350	50800	50800	50800	50800	0
488	20241028	125400	3054356350	50800	50800	50800	50800	26
489	20241028	125300	3053035550	50700	50700	50700	50700	66
490	20241028	125200	3049689350	50700	50700	50700	50700	10
491	20241028	125100	3049182350	50700	50600	50700	50600	68
492	20241028	125000	3045734850	50700	50700	50700	50700	1
493	20241028	124900	3045684150	50700	50700	50700	50700	15
494	20241028	124800	3044923650	50700	50700	50700	50700	4
495	20241028	124700	3044720850	50700	50700	50700	50700	15
496	20241028	124600	3043960350	50700	50700	50700	50700	37
497	20241028	124500	3042084450	50600	50600	50600	50600	31
498	20241028	124400	3040515850	50700	50700	50700	50700	16
499	20241028	124300	3039704650	50700	50700	50700	50700	1
500	20241028	124200	3039653950	50700	50700	50700	50700	45
501	20241028	124100	3037372450	50700	50700	50700	50700	29
502	20241028	124000	3035902150	50700	50700	50700	50700	4
503	20241028	123900	3035699350	50700	50700	50700	50700	25
504	20241028	123800	3034431850	50700	50700	50700	50700	2
505	20241028	123700	3034330450	50700	50700	50700	50700	15
506	20241028	123600	3033569950	50700	50800	50800	50700	33
507	20241028	123500	3031896750	50800	50800	50800	50800	16
508	20241028	123400	3031083950	50800	50800	50800	50800	19
509	20241028	123300	3030118750	50800	50800	50800	50800	3
510	20241028	123200	3029966350	50800	50800	50800	50800	17
511	20241028	123100	3029102750	50800	50800	50800	50800	2
512	20241028	123000	3029001150	50800	50700	50800	50700	15
513	20241028	122900	3028239250	50700	50700	50700	50700	102
514	20241028	122800	3023067850	50700	50700	50700	50700	104
515	20241028	122700	3017795050	50800	50800	50800	50800	16
516	20241028	122600	3016982250	50800	50800	50800	50800	1
517	20241028	122500	3016931450	50800	50800	50800	50800	25
518	20241028	122400	3015661450	50800	50800	50800	50800	3
519	20241028	122300	3015509050	50700	50700	50700	50700	62
520	20241028	122200	3012365650	50700	50700	50700	50700	16
521	20241028	122100	3011554450	50700	50700	50700	50700	2
522	20241028	122000	3011453050	50600	50700	50700	50600	80
523	20241028	121900	3007397250	50800	50700	50800	50600	11
524	20241028	121800	3006840350	50800	50800	50800	50800	14
525	20241028	121700	3006129150	50700	50800	50800	50700	1673
526	20241028	121600	2921306550	50800	50800	50800	50800	102
527	20241028	121500	2916124950	50800	50800	50800	50800	81
528	20241028	121400	2912010150	50900	50900	50900	50900	22
529	20241028	121300	2910890350	50900	50900	50900	50900	25
530	20241028	121200	2909617850	50800	50900	50900	50800	2
531	20241028	121100	2909516150	50800	50800	50800	50800	427
532	20241028	121000	2887824550	50800	50800	50800	50800	45
533	20241028	120900	2885538550	50800	50800	50900	50800	1030
534	20241028	120800	2833214450	50900	50900	50900	50800	19
535	20241028	120700	2832247450	50900	50800	50900	50800	3
536	20241028	120600	2832094850	50900	50900	50900	50800	18
537	20241028	120500	2831178750	50900	50900	50900	50800	17
538	20241028	120400	2830313550	50800	50800	50800	50800	1
539	20241028	120300	2830262750	50900	50900	50900	50800	17
540	20241028	120200	2829397550	50800	50900	50900	50800	176
541	20241028	120100	2820439250	50800	50800	50900	50800	72
542	20241028	120000	2816774750	50800	50800	50800	50800	13
543	20241028	115900	2816114350	50900	50900	50900	50800	177
544	20241028	115800	2807106150	50900	51000	51000	50900	17
545	20241028	115700	2806239350	51000	50900	51000	50900	25
546	20241028	115600	2804966650	51000	50900	51000	50900	26
547	20241028	115500	2803640850	50900	50900	51000	50900	6
548	20241028	115400	2803335250	50900	50900	51000	50900	16
549	20241028	115300	2802519450	51000	51000	51000	50900	17
550	20241028	115200	2801652550	50900	50800	50900	50800	36
551	20241028	115100	2799820250	51100	50900	51100	50800	23
552	20241028	115000	2798648450	50700	50600	51000	50600	4842
553	20241028	114900	2552013550	50600	50700	50700	50600	21
554	20241028	114800	2550948950	50600	50600	50700	50600	92
555	20241028	114700	2546293550	50500	50500	50600	50500	17
556	20241028	114600	2545433550	50600	50600	50600	50500	73
557	20241028	114500	2541739850	50500	50500	50600	50500	3
558	20241028	114400	2541588250	50500	50600	50600	50500	26
559	20241028	114300	2540272750	50600	50700	50700	50600	47
560	20241028	114200	2537894350	50700	50600	50700	50600	38
561	20241028	114100	2535969850	50600	50700	50700	50600	20
562	20241028	114000	2534956050	50700	50600	50700	50600	33
563	20241028	113900	2533286150	50600	50700	50700	50600	33
564	20241028	113800	2531614750	50700	50600	50700	50600	2
565	20241028	113700	2531513450	50700	50600	50700	50600	215
566	20241028	113600	2520632950	50600	50700	50700	50600	11
567	20241028	113500	2520076250	50700	50700	50700	50600	26
568	20241028	113400	2518758550	50700	50700	50700	50600	29
569	20241028	113300	2517289250	50700	50700	50700	50700	0
570	20241028	113200	2517289250	50700	50700	50700	50700	26
571	20241028	113100	2515971050	50700	50700	50700	50700	3
572	20241028	113000	2515818950	50700	50700	50700	50700	166
573	20241028	112900	2507402750	50600	50700	50700	50600	32
574	20241028	112800	2505781150	50700	50700	50700	50600	102
575	20241028	112700	2500619750	50700	50700	50700	50700	14
576	20241028	112600	2499909950	50700	50700	50700	50700	5
577	20241028	112500	2499656450	50600	50700	50700	50600	91
578	20241028	112400	2495042850	50700	50600	50700	50600	247
579	20241028	112300	2482525950	50700	50700	50700	50700	14
580	20241028	112200	2481816150	50700	50700	50700	50600	128
581	20241028	112100	2475337450	50600	50600	50600	50600	131
582	20241028	112000	2468708850	50600	50600	50600	50600	16
583	20241028	111900	2467899250	50600	50500	50600	50500	112
584	20241028	111800	2462240250	50600	50700	50700	50600	25
585	20241028	111700	2460973650	50700	50700	50700	50600	22
586	20241028	111600	2459858950	50600	50700	50700	50600	14
587	20241028	111500	2459150450	50600	50700	50700	50600	34
588	20241028	111400	2457428650	50700	50700	50700	50600	58
589	20241028	111300	2454493550	50700	50700	50700	50600	89
590	20241028	111200	2449981350	50600	50800	50800	50600	68
591	20241028	111100	2446540350	50800	50600	50800	50600	81
592	20241028	111000	2442439350	50500	50700	50700	50500	56
593	20241028	110900	2439608650	50700	50500	50800	50500	897
594	20241028	110800	2394161550	50300	50200	50500	50100	161
595	20241028	110700	2386073450	50300	50200	50300	50200	78
596	20241028	110600	2382156850	50300	50200	50400	50200	248
597	20241028	110500	2369690350	50500	50300	50500	50200	296
598	20241028	110400	2354798450	50200	50300	50400	50100	410
599	20241028	110300	2334194950	50200	50200	50300	50100	231
600	20241028	110200	2322597450	50200	50300	50400	50200	288
601	20241028	110100	2308124250	50200	50200	50300	50200	137
602	20241028	110000	2301241050	50200	50200	50400	50200	298
603	20241028	105900	2286268650	50300	50300	50300	50200	240
604	20241028	105800	2274215250	50200	50300	50400	50200	189
605	20241028	105700	2264725350	50200	50100	50500	50100	296
606	20241028	105600	2249860550	50100	50100	50200	50000	147
607	20241028	105500	2242501950	50000	50200	50200	50000	1546
608	20241028	105400	2165162850	50200	50100	50300	50100	195
609	20241028	105300	2155380850	50200	50200	50300	50100	316
610	20241028	105200	2139530050	50100	50300	50300	50100	235
611	20241028	105100	2127751750	50200	50100	50200	50100	207
612	20241028	105000	2117372450	50100	50200	50200	50000	102
613	20241028	104900	2112268850	50200	50100	50200	50100	199
614	20241028	104800	2102294350	50100	50100	50100	50000	243
615	20241028	104700	2090126050	50200	50000	50200	50000	410
616	20241028	104600	2069618650	50000	50100	50100	50000	973
617	20241028	104500	2020963250	50200	50200	50200	50000	150
618	20241028	104400	2013454250	50100	50100	50400	50100	132
619	20241028	104300	2006834150	50100	50100	50200	50100	201
620	20241028	104200	1996763550	50100	50200	50300	50100	254
621	20241028	104100	1984028050	50200	50200	50200	50100	143
622	20241028	104000	1976850150	50200	50100	50200	50100	333
623	20241028	103900	1960157250	50100	50100	50300	50100	155
624	20241028	103800	1952384950	50100	50200	50200	50100	180
625	20241028	103700	1943354050	50300	50100	50300	50100	197
626	20241028	103600	1933478550	50200	50200	50200	50100	196
627	20241028	103500	1923658650	50200	50200	50200	50100	161
628	20241028	103400	1915583550	50200	50200	50300	50200	214
629	20241028	103300	1904832850	50200	50200	50300	50200	145
630	20241028	103200	1897553750	50200	50300	50400	50200	154
631	20241028	103100	1889813250	50300	50300	50500	50200	212
632	20241028	103000	1879156150	50300	50300	50400	50200	252
633	20241028	102900	1866479350	50300	50300	50400	50200	138
634	20241028	102800	1859538050	50300	50200	50300	50200	149
635	20241028	102700	1852043950	50200	50300	50400	50200	318
636	20241028	102600	1836042350	50400	50300	50400	50300	132
637	20241028	102500	1829402250	50300	50500	50500	50300	208
638	20241028	102400	1818925850	50400	50600	50600	50400	134
639	20241028	102300	1812165550	50500	50400	50600	50400	178
640	20241028	102200	1803182050	50400	50500	50500	50400	290
641	20241028	102100	1788544750	50500	50400	50600	50400	378
642	20241028	102000	1769453550	50500	50400	50500	50400	138
643	20241028	101900	1762497850	50500	50500	50600	50500	397
644	20241028	101800	1742448150	50500	50500	50700	50500	302
645	20241028	101700	1727196050	50500	50700	50800	50500	572
646	20241028	101600	1698235850	50700	50600	50800	50600	247
647	20241028	101500	1685713250	50600	50600	50700	50600	245
648	20241028	101400	1673316050	50700	50600	50700	50600	94
649	20241028	101300	1668558450	50600	50600	50700	50600	449
650	20241028	101200	1645833850	50700	50600	50800	50600	203
651	20241028	101100	1635561150	50700	50700	50800	50700	84
652	20241028	101000	1631302150	50700	50700	50900	50700	330
653	20241028	100900	1614558050	50800	50900	50900	50700	202
654	20241028	100800	1604296250	50800	50900	51000	50800	138
655	20241028	100700	1597276450	51000	50900	51000	50900	25
656	20241028	100600	1596002850	51000	51000	51000	50900	391
657	20241028	100500	1576061950	51000	50900	51000	50900	52
658	20241028	100400	1573414950	51000	51000	51000	51000	31
659	20241028	100300	1571833950	51000	50900	51000	50900	5
660	20241028	100200	1571579250	51000	51100	51100	50900	60
661	20241028	100100	1568524850	51100	51100	51100	51000	572
662	20241028	100000	1539310650	51100	51100	51100	51000	277
663	20241028	095900	1525178850	51100	51000	51100	51000	233
664	20241028	095800	1513295650	51100	51100	51100	50900	295
665	20241028	095700	1498245950	51100	51000	51100	50900	272
666	20241028	095600	1484389650	51000	51000	51000	51000	1139
667	20241028	095500	1426300650	51000	50900	51000	50900	35
668	20241028	095400	1424516150	50900	50800	51000	50700	3180
669	20241028	095300	1262650250	50800	50900	50900	50800	136
670	20241028	095200	1255741150	50900	50900	50900	50800	15
671	20241028	095100	1254978950	50800	50800	50900	50800	371
672	20241028	095000	1236131750	50800	50900	50900	50800	280
673	20241028	094900	1221886050	50900	50900	50900	50900	20
674	20241028	094800	1220868050	50900	50900	50900	50900	978
675	20241028	094700	1171087850	50800	50800	50900	50800	422
676	20241028	094600	1149649250	50800	50800	50800	50800	13
677	20241028	094500	1148988850	50700	50800	50800	50700	55
678	20241028	094400	1146195050	50700	50800	50800	50700	45
679	20241028	094300	1143909150	50800	50800	50800	50700	2832
680	20241028	094200	1000059850	50700	50700	50800	50700	178
681	20241028	094100	991018750	50700	50800	50900	50700	1036
682	20241028	094000	938329250	50800	50800	50800	50700	1141
683	20241028	093900	880366550	50800	50700	50800	50700	1103
684	20241028	093800	824360150	50600	50600	50700	50600	53
685	20241028	093700	821678250	50600	50600	50700	50600	321
686	20241028	093600	805421450	50600	50600	50600	50600	8
687	20241028	093500	805016650	50600	50600	50600	50600	27
688	20241028	093400	803650450	50600	50700	50700	50600	18
689	20241028	093300	802739550	50700	50500	50700	50400	210
690	20241028	093200	792152750	50600	50500	50600	50500	352
691	20241028	093100	774363750	50500	50500	50500	50500	50
692	20241028	093000	771838750	50500	50600	50600	50500	374
693	20241028	092900	752929950	50500	50500	50600	50500	129
694	20241028	092800	746410450	50500	50600	50600	50500	3
695	20241028	092700	746258750	50600	50700	50700	50600	1011
696	20241028	092600	695100050	50700	50700	50700	50600	139
697	20241028	092500	688053650	50700	50700	50700	50600	169
698	20241028	092400	679495350	50800	50600	50800	50600	1724
699	20241028	092300	592087950	50600	50500	50600	50500	371
700	20241028	092200	573338150	50500	50500	50500	50500	3
701	20241028	092100	573186650	50400	50500	50500	50400	129
702	20241028	092000	566680650	50500	50500	50500	50500	20
703	20241028	091900	565670650	50400	50400	50600	50400	125
704	20241028	091800	559359950	50400	50400	50400	50400	107
705	20241028	091700	553967150	50400	50400	50500	50400	649
706	20241028	091600	521213350	50500	50400	50500	50400	281
707	20241028	091500	507050350	50400	50300	50400	50300	11
708	20241028	091400	506496050	50200	50400	50400	50200	324
709	20241028	091300	490214950	50300	50300	50400	50300	321
710	20241028	091200	474068450	50400	50300	50400	50300	53
711	20241028	091100	471400650	50300	50100	50300	50100	847
712	20241028	091000	428918750	50100	50200	50200	50100	305
713	20241028	090900	413636950	50200	50100	50200	50000	336
714	20241028	090800	396807550	50100	50200	50300	50100	730
715	20241028	090700	360167550	50200	50100	50200	50000	634
716	20241028	090600	328354250	50100	50100	50100	50000	45
717	20241028	090500	326101650	50100	50200	50200	50000	998
718	20241028	090400	276094450	50200	50100	50200	50100	169
719	20241028	090300	267624950	50100	50000	50100	49950	488
720	20241028	090200	243232150	50100	49950	50100	49900	430
721	20241028	090100	221717050	49900	49750	49900	49750	164
722	20241028	090000	213541100	49650	49650	49800	49650	4300