KissMeData/095720/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200600	238208214	1762	1762	1762	1762	4155
3	20241029	200500	238208214	1762	1762	1762	1762	0
4	20241029	200400	238208214	1762	1762	1762	1762	0
5	20241029	200300	238208214	1762	1762	1762	1762	0
6	20241029	200200	238208214	1762	1762	1762	1762	0
7	20241029	200100	238208214	1762	1762	1762	1762	0
8	20241029	200000	238208214	1762	1762	1762	1762	0
9	20241029	195900	238208214	1762	1762	1762	1762	0
10	20241029	195800	238208214	1762	1762	1762	1762	0
11	20241029	195700	238208214	1762	1762	1762	1762	0
12	20241029	195600	238208214	1762	1762	1762	1762	0
13	20241029	195500	238208214	1762	1762	1762	1762	0
14	20241029	195400	238208214	1762	1762	1762	1762	0
15	20241029	195300	238208214	1762	1762	1762	1762	0
16	20241029	195200	238208214	1762	1762	1762	1762	0
17	20241029	195100	238208214	1762	1762	1762	1762	0
18	20241029	195000	238208214	1762	1762	1762	1762	0
19	20241029	194900	238208214	1762	1762	1762	1762	0
20	20241029	194800	238208214	1762	1762	1762	1762	0
21	20241029	194700	238208214	1762	1762	1762	1762	0
22	20241029	194600	238208214	1762	1762	1762	1762	0
23	20241029	194500	238208214	1762	1762	1762	1762	0
24	20241029	194400	238208214	1762	1762	1762	1762	0
25	20241029	194300	238208214	1762	1762	1762	1762	0
26	20241029	194200	238208214	1762	1762	1762	1762	0
27	20241029	194100	238208214	1762	1762	1762	1762	0
28	20241029	194000	238208214	1762	1762	1762	1762	0
29	20241029	193900	238208214	1762	1762	1762	1762	0
30	20241029	193800	238208214	1762	1762	1762	1762	0
31	20241029	193700	238208214	1762	1762	1762	1762	0
32	20241029	193600	238208214	1762	1762	1762	1762	4155
33	20241029	193500	238208214	1762	1762	1762	1762	0
34	20241029	193400	238208214	1762	1762	1762	1762	0
35	20241029	193300	238208214	1762	1762	1762	1762	0
36	20241029	193200	238208214	1762	1762	1762	1762	0
37	20241029	193100	238208214	1762	1762	1762	1762	0
38	20241029	193000	238208214	1762	1762	1762	1762	0
39	20241029	192900	238208214	1762	1762	1762	1762	0
40	20241029	192800	238208214	1762	1762	1762	1762	0
41	20241029	192700	238208214	1762	1762	1762	1762	0
42	20241029	192600	238208214	1762	1762	1762	1762	0
43	20241029	192500	238208214	1762	1762	1762	1762	0
44	20241029	192400	238208214	1762	1762	1762	1762	0
45	20241029	192300	238208214	1762	1762	1762	1762	0
46	20241029	192200	238208214	1762	1762	1762	1762	0
47	20241029	192100	238208214	1762	1762	1762	1762	0
48	20241029	192000	238208214	1762	1762	1762	1762	0
49	20241029	191900	238208214	1762	1762	1762	1762	0
50	20241029	191800	238208214	1762	1762	1762	1762	0
51	20241029	191700	238208214	1762	1762	1762	1762	0
52	20241029	191600	238208214	1762	1762	1762	1762	0
53	20241029	191500	238208214	1762	1762	1762	1762	0
54	20241029	191400	238208214	1762	1762	1762	1762	0
55	20241029	191300	238208214	1762	1762	1762	1762	0
56	20241029	191200	238208214	1762	1762	1762	1762	0
57	20241029	191100	238208214	1762	1762	1762	1762	0
58	20241029	191000	238208214	1762	1762	1762	1762	0
59	20241029	190900	238208214	1762	1762	1762	1762	0
60	20241029	190800	238208214	1762	1762	1762	1762	0
61	20241029	190700	238208214	1762	1762	1762	1762	0
62	20241029	190600	238208214	1762	1762	1762	1762	4155
63	20241029	190500	238208214	1762	1762	1762	1762	0
64	20241029	190400	238208214	1762	1762	1762	1762	0
65	20241029	190300	238208214	1762	1762	1762	1762	0
66	20241029	190200	238208214	1762	1762	1762	1762	0
67	20241029	190100	238208214	1762	1762	1762	1762	0
68	20241029	190000	238208214	1762	1762	1762	1762	0
69	20241029	185900	238208214	1762	1762	1762	1762	0
70	20241029	185800	238208214	1762	1762	1762	1762	0
71	20241029	185700	238208214	1762	1762	1762	1762	0
72	20241029	185600	238208214	1762	1762	1762	1762	0
73	20241029	185500	238208214	1762	1762	1762	1762	0
74	20241029	185400	238208214	1762	1762	1762	1762	0
75	20241029	185300	238208214	1762	1762	1762	1762	0
76	20241029	185200	238208214	1762	1762	1762	1762	0
77	20241029	185100	238208214	1762	1762	1762	1762	0
78	20241029	185000	238208214	1762	1762	1762	1762	0
79	20241029	184900	238208214	1762	1762	1762	1762	0
80	20241029	184800	238208214	1762	1762	1762	1762	0
81	20241029	184700	238208214	1762	1762	1762	1762	0
82	20241029	184600	238208214	1762	1762	1762	1762	0
83	20241029	184500	238208214	1762	1762	1762	1762	0
84	20241029	184400	238208214	1762	1762	1762	1762	0
85	20241029	184300	238208214	1762	1762	1762	1762	0
86	20241029	184200	238208214	1762	1762	1762	1762	0
87	20241029	184100	238208214	1762	1762	1762	1762	0
88	20241029	184000	238208214	1762	1762	1762	1762	0
89	20241029	183900	238208214	1762	1762	1762	1762	0
90	20241029	183800	238208214	1762	1762	1762	1762	0
91	20241029	183700	238208214	1762	1762	1762	1762	0
92	20241029	183600	238208214	1762	1762	1762	1762	4155
93	20241029	183500	238208214	1762	1762	1762	1762	0
94	20241029	183400	238208214	1762	1762	1762	1762	0
95	20241029	183300	238208214	1762	1762	1762	1762	0
96	20241029	183200	238208214	1762	1762	1762	1762	0
97	20241029	183100	238208214	1762	1762	1762	1762	0
98	20241029	183000	238208214	1762	1762	1762	1762	0
99	20241029	182900	238208214	1762	1762	1762	1762	0
100	20241029	182800	238208214	1762	1762	1762	1762	0
101	20241029	182700	238208214	1762	1762	1762	1762	0
102	20241029	182600	238208214	1762	1762	1762	1762	0
103	20241029	182500	238208214	1762	1762	1762	1762	0
104	20241029	182400	238208214	1762	1762	1762	1762	0
105	20241029	182300	238208214	1762	1762	1762	1762	0
106	20241029	182200	238208214	1762	1762	1762	1762	0
107	20241029	182100	238208214	1762	1762	1762	1762	0
108	20241029	182000	238208214	1762	1762	1762	1762	0
109	20241029	181900	238208214	1762	1762	1762	1762	0
110	20241029	181800	238208214	1762	1762	1762	1762	0
111	20241029	181700	238208214	1762	1762	1762	1762	0
112	20241029	181600	238208214	1762	1762	1762	1762	0
113	20241029	181500	238208214	1762	1762	1762	1762	0
114	20241029	181400	238208214	1762	1762	1762	1762	0
115	20241029	181300	238208214	1762	1762	1762	1762	0
116	20241029	181200	238208214	1762	1762	1762	1762	0
117	20241029	181100	238208214	1762	1762	1762	1762	0
118	20241029	181000	238208214	1762	1762	1762	1762	0
119	20241029	180900	238208214	1762	1762	1762	1762	0
120	20241029	180800	238208214	1762	1762	1762	1762	0
121	20241029	180700	238208214	1762	1762	1762	1762	0
122	20241029	180600	238208214	1762	1762	1762	1762	4155
123	20241029	180500	238208214	1762	1762	1762	1762	0
124	20241029	180400	238208214	1762	1762	1762	1762	0
125	20241029	180300	238208214	1762	1762	1762	1762	0
126	20241029	180200	238208214	1762	1762	1762	1762	0
127	20241029	180100	238208214	1762	1762	1762	1762	0
128	20241029	180000	238208214	1762	1762	1762	1762	0
129	20241029	175900	238208214	1762	1762	1762	1762	0
130	20241029	175800	238208214	1762	1762	1762	1762	0
131	20241029	175700	238208214	1762	1762	1762	1762	0
132	20241029	175600	238208214	1762	1762	1762	1762	0
133	20241029	175500	238208214	1762	1762	1762	1762	0
134	20241029	175400	238208214	1762	1762	1762	1762	0
135	20241029	175300	238208214	1762	1762	1762	1762	0
136	20241029	175200	238208214	1762	1762	1762	1762	0
137	20241029	175100	238208214	1762	1762	1762	1762	0
138	20241029	175000	238208214	1762	1762	1762	1762	0
139	20241029	174900	238208214	1762	1762	1762	1762	0
140	20241029	174800	238208214	1762	1762	1762	1762	0
141	20241029	174700	238208214	1762	1762	1762	1762	0
142	20241029	174600	238208214	1762	1762	1762	1762	0
143	20241029	174500	238208214	1762	1762	1762	1762	0
144	20241029	174400	238208214	1762	1762	1762	1762	0
145	20241029	174300	238208214	1762	1762	1762	1762	0
146	20241029	174200	238208214	1762	1762	1762	1762	0
147	20241029	174100	238208214	1762	1762	1762	1762	0
148	20241029	174000	238208214	1762	1762	1762	1762	0
149	20241029	173900	238208214	1762	1762	1762	1762	0
150	20241029	173800	238208214	1762	1762	1762	1762	0
151	20241029	173700	238208214	1762	1762	1762	1762	0
152	20241029	173600	238208214	1762	1762	1762	1762	4155
153	20241029	173500	238208214	1762	1762	1762	1762	0
154	20241029	173400	238208214	1762	1762	1762	1762	0
155	20241029	173300	238208214	1762	1762	1762	1762	0
156	20241029	173200	238208214	1762	1762	1762	1762	0
157	20241029	173100	238208214	1762	1762	1762	1762	0
158	20241029	173000	238208214	1762	1762	1762	1762	0
159	20241029	172900	238208214	1762	1762	1762	1762	0
160	20241029	172800	238208214	1762	1762	1762	1762	0
161	20241029	172700	238208214	1762	1762	1762	1762	0
162	20241029	172600	238208214	1762	1762	1762	1762	0
163	20241029	172500	238208214	1762	1762	1762	1762	0
164	20241029	172400	238208214	1762	1762	1762	1762	0
165	20241029	172300	238208214	1762	1762	1762	1762	0
166	20241029	172200	238208214	1762	1762	1762	1762	0
167	20241029	172100	238208214	1762	1762	1762	1762	0
168	20241029	172000	238208214	1762	1762	1762	1762	0
169	20241029	171900	238208214	1762	1762	1762	1762	0
170	20241029	171800	238208214	1762	1762	1762	1762	0
171	20241029	171700	238208214	1762	1762	1762	1762	0
172	20241029	171600	238208214	1762	1762	1762	1762	0
173	20241029	171500	238208214	1762	1762	1762	1762	0
174	20241029	171400	238208214	1762	1762	1762	1762	0
175	20241029	171300	238208214	1762	1762	1762	1762	0
176	20241029	171200	238208214	1762	1762	1762	1762	0
177	20241029	171100	238208214	1762	1762	1762	1762	0
178	20241029	171000	238208214	1762	1762	1762	1762	0
179	20241029	170900	238208214	1762	1762	1762	1762	0
180	20241029	170800	238208214	1762	1762	1762	1762	0
181	20241029	170700	238208214	1762	1762	1762	1762	0
182	20241029	170600	238208214	1762	1762	1762	1762	4155
183	20241029	170500	238208214	1762	1762	1762	1762	0
184	20241029	170400	238208214	1762	1762	1762	1762	0
185	20241029	170300	238208214	1762	1762	1762	1762	0
186	20241029	170200	238208214	1762	1762	1762	1762	0
187	20241029	170100	238208214	1762	1762	1762	1762	0
188	20241029	170000	238208214	1762	1762	1762	1762	0
189	20241029	165900	238208214	1762	1762	1762	1762	0
190	20241029	165800	238208214	1762	1762	1762	1762	0
191	20241029	165700	238208214	1762	1762	1762	1762	0
192	20241029	165600	238208214	1762	1762	1762	1762	0
193	20241029	165500	238208214	1762	1762	1762	1762	0
194	20241029	165400	238208214	1762	1762	1762	1762	0
195	20241029	165300	238208214	1762	1762	1762	1762	0
196	20241029	165200	238208214	1762	1762	1762	1762	0
197	20241029	165100	238208214	1762	1762	1762	1762	0
198	20241029	165000	238208214	1762	1762	1762	1762	0
199	20241029	164900	238208214	1762	1762	1762	1762	0
200	20241029	164800	238208214	1762	1762	1762	1762	0
201	20241029	164700	238208214	1762	1762	1762	1762	0
202	20241029	164600	238208214	1762	1762	1762	1762	0
203	20241029	164500	238208214	1762	1762	1762	1762	0
204	20241029	164400	238208214	1762	1762	1762	1762	0
205	20241029	164300	238208214	1762	1762	1762	1762	0
206	20241029	164200	238208214	1762	1762	1762	1762	0
207	20241029	164100	238208214	1762	1762	1762	1762	0
208	20241029	164000	238208214	1762	1762	1762	1762	0
209	20241029	163900	238208214	1762	1762	1762	1762	0
210	20241029	163800	238208214	1762	1762	1762	1762	0
211	20241029	163700	238208214	1762	1762	1762	1762	0
212	20241029	163600	238208214	1762	1762	1762	1762	4155
213	20241029	163500	238208214	1762	1762	1762	1762	0
214	20241029	163400	238208214	1762	1762	1762	1762	0
215	20241029	163300	238208214	1762	1762	1762	1762	0
216	20241029	163200	238208214	1762	1762	1762	1762	0
217	20241029	163100	238208214	1762	1762	1762	1762	0
218	20241029	163000	238208214	1762	1762	1762	1762	0
219	20241029	162900	238208214	1762	1762	1762	1762	0
220	20241029	162800	238208214	1762	1762	1762	1762	0
221	20241029	162700	238208214	1762	1762	1762	1762	0
222	20241029	162600	238208214	1762	1762	1762	1762	0
223	20241029	162500	238208214	1762	1762	1762	1762	0
224	20241029	162400	238208214	1762	1762	1762	1762	0
225	20241029	162300	238208214	1762	1762	1762	1762	0
226	20241029	162200	238208214	1762	1762	1762	1762	0
227	20241029	162100	238208214	1762	1762	1762	1762	0
228	20241029	162000	238208214	1762	1762	1762	1762	0
229	20241029	161900	238208214	1762	1762	1762	1762	0
230	20241029	161800	238208214	1762	1762	1762	1762	0
231	20241029	161700	238208214	1762	1762	1762	1762	0
232	20241029	161600	238208214	1762	1762	1762	1762	0
233	20241029	161500	238208214	1762	1762	1762	1762	0
234	20241029	161400	238208214	1762	1762	1762	1762	0
235	20241029	161300	238208214	1762	1762	1762	1762	0
236	20241029	161200	238208214	1762	1762	1762	1762	0
237	20241029	161100	238208214	1762	1762	1762	1762	0
238	20241029	161000	238208214	1762	1762	1762	1762	0
239	20241029	160900	238208214	1762	1762	1762	1762	0
240	20241029	160800	238208214	1762	1762	1762	1762	0
241	20241029	160700	238208214	1762	1762	1762	1762	0
242	20241029	160600	238208214	1762	1762	1762	1762	4155
243	20241029	160500	238208214	1762	1762	1762	1762	0
244	20241029	160400	238208214	1762	1762	1762	1762	0
245	20241029	160300	238208214	1762	1762	1762	1762	0
246	20241029	160200	238208214	1762	1762	1762	1762	0
247	20241029	160100	238208214	1762	1762	1762	1762	0
248	20241029	160000	238208214	1762	1762	1762	1762	0
249	20241029	155900	238208214	1762	1762	1762	1762	0
250	20241029	155800	238208214	1762	1762	1762	1762	0
251	20241029	155700	238208214	1762	1762	1762	1762	0
252	20241029	155600	238208214	1762	1762	1762	1762	0
253	20241029	155500	238208214	1762	1762	1762	1762	0
254	20241029	155400	238208214	1762	1762	1762	1762	0
255	20241029	155300	238208214	1762	1762	1762	1762	0
256	20241029	155200	238208214	1762	1762	1762	1762	0
257	20241029	155100	238208214	1762	1762	1762	1762	0
258	20241029	155000	238208214	1762	1762	1762	1762	0
259	20241029	154900	238208214	1762	1762	1762	1762	0
260	20241029	154800	238208214	1762	1762	1762	1762	0
261	20241029	154700	238208214	1762	1762	1762	1762	0
262	20241029	154600	238208214	1762	1762	1762	1762	0
263	20241029	154500	238208214	1762	1762	1762	1762	0
264	20241029	154400	238208214	1762	1762	1762	1762	0
265	20241029	154300	238208214	1762	1762	1762	1762	0
266	20241029	154200	238208214	1762	1762	1762	1762	0
267	20241029	154100	238208214	1762	1762	1762	1762	0
268	20241029	154000	238208214	1762	1762	1762	1762	0
269	20241029	153900	238208214	1762	1762	1762	1762	0
270	20241029	153800	238208214	1762	1762	1762	1762	0
271	20241029	153700	238208214	1762	1762	1762	1762	0
272	20241029	153600	238208214	1762	1762	1762	1762	4155
273	20241029	153500	238208214	1762	1762	1762	1762	0
274	20241029	153400	238208214	1762	1762	1762	1762	0
275	20241029	153300	238208214	1762	1762	1762	1762	0
276	20241029	153200	238208214	1762	1762	1762	1762	0
277	20241029	153100	238208214	1762	1762	1762	1762	0
278	20241029	153000	238208214	1762	1762	1762	1762	4155
279	20241029	152900	230887104	1757	1757	1757	1757	0
280	20241029	152800	230887104	1757	1757	1757	1757	0
281	20241029	152700	230887104	1757	1757	1757	1757	0
282	20241029	152600	230887104	1757	1757	1757	1757	0
283	20241029	152500	230887104	1757	1757	1757	1757	0
284	20241029	152400	230887104	1757	1757	1757	1757	0
285	20241029	152300	230887104	1757	1757	1757	1757	0
286	20241029	152200	230887104	1757	1757	1757	1757	0
287	20241029	152100	230887104	1757	1757	1757	1757	0
288	20241029	152000	230887104	1757	1757	1757	1757	0
289	20241029	151900	230887104	1757	1766	1766	1757	1611
290	20241029	151800	228043705	1766	1760	1767	1754	3424
291	20241029	151700	222016947	1755	1755	1760	1753	5853
292	20241029	151600	211733479	1753	1755	1755	1753	256
293	20241029	151500	211284640	1755	1755	1755	1755	86
294	20241029	151400	211133710	1755	1755	1755	1753	43
295	20241029	151300	211058282	1754	1752	1754	1749	841
296	20241029	151200	209584918	1755	1755	1755	1755	141
297	20241029	151100	209337463	1755	1748	1755	1748	5345
298	20241029	151000	199985179	1747	1747	1747	1747	104
299	20241029	150900	199803491	1748	1748	1748	1748	368
300	20241029	150800	199160227	1746	1746	1746	1746	50
301	20241029	150700	199072927	1748	1748	1748	1748	0
302	20241029	150600	199072927	1748	1748	1748	1748	1
303	20241029	150500	199071179	1748	1748	1748	1748	39
304	20241029	150400	199003007	1746	1749	1749	1746	1001
305	20241029	150300	197255258	1749	1749	1749	1749	4
306	20241029	150200	197248262	1746	1746	1746	1746	79
307	20241029	150100	197110328	1749	1749	1749	1749	91
308	20241029	150000	196951169	1747	1748	1749	1746	2541
309	20241029	145900	192512053	1748	1748	1749	1748	18
310	20241029	145800	192480582	1749	1749	1749	1749	8
311	20241029	145700	192466590	1749	1746	1749	1746	1254
312	20241029	145600	190276325	1747	1747	1747	1747	0
313	20241029	145500	190276325	1747	1746	1747	1746	563
314	20241029	145400	189293265	1746	1745	1746	1745	487
315	20241029	145300	188443444	1746	1746	1746	1746	33
316	20241029	145200	188385826	1744	1745	1746	1744	598
317	20241029	145100	187342531	1746	1746	1746	1746	25
318	20241029	145000	187298881	1746	1746	1746	1746	10
319	20241029	144900	187281421	1746	1746	1746	1746	2
320	20241029	144800	187277929	1746	1745	1746	1745	470
321	20241029	144700	186457756	1745	1744	1745	1744	61
322	20241029	144600	186351322	1742	1742	1744	1742	1180
323	20241029	144500	184295756	1745	1742	1746	1742	14
324	20241029	144400	184271355	1742	1746	1746	1742	10
325	20241029	144300	184253931	1746	1742	1746	1740	10960
326	20241029	144200	165155751	1746	1742	1746	1742	2481
327	20241029	144100	160829924	1742	1743	1743	1742	16
328	20241029	144000	160802040	1743	1743	1743	1743	7
329	20241029	143900	160789839	1743	1743	1743	1743	16
330	20241029	143800	160761951	1743	1743	1743	1743	28
331	20241029	143700	160713147	1743	1743	1743	1743	26
332	20241029	143600	160667829	1743	1742	1743	1742	861
333	20241029	143500	159167107	1743	1739	1743	1739	17
334	20241029	143400	159137504	1743	1740	1743	1740	13
335	20241029	143300	159114875	1743	1743	1743	1743	0
336	20241029	143200	159114875	1743	1742	1743	1742	3659
337	20241029	143100	152738833	1737	1737	1737	1737	0
338	20241029	143000	152738833	1737	1737	1737	1737	0
339	20241029	142900	152738833	1737	1737	1737	1737	0
340	20241029	142800	152738833	1737	1737	1737	1737	0
341	20241029	142700	152738833	1737	1737	1737	1737	0
342	20241029	142600	152738833	1737	1737	1737	1737	0
343	20241029	142500	152738833	1737	1737	1737	1737	0
344	20241029	142400	152738833	1737	1737	1737	1737	57
345	20241029	142300	152639824	1742	1742	1742	1742	0
346	20241029	142200	152639824	1742	1742	1742	1742	0
347	20241029	142100	152639824	1742	1742	1742	1742	0
348	20241029	142000	152639824	1742	1742	1742	1742	5
349	20241029	141900	152631114	1742	1742	1742	1742	0
350	20241029	141800	152631114	1742	1742	1742	1742	0
351	20241029	141700	152631114	1742	1742	1742	1742	0
352	20241029	141600	152631114	1742	1742	1742	1742	2
353	20241029	141500	152627630	1742	1742	1742	1742	0
354	20241029	141400	152627630	1742	1741	1742	1741	99
355	20241029	141300	152455264	1742	1741	1742	1741	457
356	20241029	141200	151659578	1741	1739	1741	1739	1431
357	20241029	141100	149170522	1739	1739	1739	1739	0
358	20241029	141000	149170522	1739	1739	1739	1739	1
359	20241029	140900	149168783	1739	1738	1739	1735	3810
360	20241029	140800	142555737	1738	1738	1738	1738	0
361	20241029	140700	142555737	1738	1738	1738	1738	8
362	20241029	140600	142541833	1738	1737	1738	1737	68
363	20241029	140500	142423660	1737	1737	1737	1737	7
364	20241029	140400	142411501	1736	1736	1736	1736	0
365	20241029	140300	142411501	1736	1736	1736	1736	0
366	20241029	140200	142411501	1736	1736	1736	1736	110
367	20241029	140100	142220541	1736	1737	1737	1736	1176
368	20241029	140000	140177844	1738	1738	1738	1738	28
369	20241029	135900	140129180	1739	1739	1739	1739	0
370	20241029	135800	140129180	1739	1739	1739	1739	0
371	20241029	135700	140129180	1739	1739	1739	1739	0
372	20241029	135600	140129180	1739	1739	1739	1739	0
373	20241029	135500	140129180	1739	1739	1739	1739	0
374	20241029	135400	140129180	1739	1739	1739	1739	0
375	20241029	135300	140129180	1739	1739	1739	1739	0
376	20241029	135200	140129180	1739	1739	1739	1739	1
377	20241029	135100	140127441	1739	1737	1739	1737	16
378	20241029	135000	140099647	1737	1737	1737	1737	100
379	20241029	134900	139925947	1737	1737	1737	1737	0
380	20241029	134800	139925947	1737	1737	1737	1737	0
381	20241029	134700	139925947	1737	1737	1737	1737	0
382	20241029	134600	139925947	1737	1738	1738	1737	44
383	20241029	134500	139849518	1739	1739	1739	1739	2
384	20241029	134400	139846040	1737	1737	1737	1737	0
385	20241029	134300	139846040	1737	1737	1737	1737	40
386	20241029	134200	139776560	1737	1738	1738	1737	16
387	20241029	134100	139748759	1739	1739	1739	1739	0
388	20241029	134000	139748759	1739	1739	1739	1739	0
389	20241029	133900	139748759	1739	1739	1739	1739	0
390	20241029	133800	139748759	1739	1737	1739	1737	137
391	20241029	133700	139510786	1739	1737	1739	1737	60
392	20241029	133600	139406564	1739	1739	1739	1737	139
393	20241029	133500	139165003	1739	1739	1739	1739	63
394	20241029	133400	139055446	1739	1739	1739	1739	33
395	20241029	133300	138998059	1739	1739	1739	1739	44
396	20241029	133200	138921543	1739	1739	1739	1739	36
397	20241029	133100	138858939	1739	1739	1739	1739	0
398	20241029	133000	138858939	1739	1739	1739	1739	19
399	20241029	132900	138825898	1739	1739	1739	1739	0
400	20241029	132800	138825898	1739	1739	1739	1739	14
401	20241029	132700	138801552	1739	1739	1739	1739	246
402	20241029	132600	138373758	1739	1741	1741	1739	6
403	20241029	132500	138363314	1739	1739	1739	1739	0
404	20241029	132400	138363314	1739	1739	1739	1739	0
405	20241029	132300	138363314	1739	1741	1741	1739	4
406	20241029	132200	138356356	1741	1741	1741	1741	5
407	20241029	132100	138347651	1741	1741	1741	1741	2
408	20241029	132000	138344169	1741	1741	1741	1741	2
409	20241029	131900	138340687	1741	1741	1741	1741	0
410	20241029	131800	138340687	1741	1741	1741	1741	0
411	20241029	131700	138340687	1741	1741	1741	1741	0
412	20241029	131600	138340687	1741	1741	1741	1740	23
413	20241029	131500	138300655	1741	1741	1741	1741	0
414	20241029	131400	138300655	1741	1741	1741	1741	0
415	20241029	131300	138300655	1741	1741	1741	1741	0
416	20241029	131200	138300655	1741	1741	1741	1741	1
417	20241029	131100	138298914	1741	1741	1741	1741	271
418	20241029	131000	137827103	1740	1740	1740	1740	599
419	20241029	130900	136784843	1740	1739	1740	1735	3298
420	20241029	130800	131056193	1739	1739	1739	1739	30
421	20241029	130700	131004023	1740	1740	1740	1740	0
422	20241029	130600	131004023	1740	1740	1740	1740	0
423	20241029	130500	131004023	1740	1740	1740	1740	1
424	20241029	130400	131002283	1740	1742	1743	1740	55
425	20241029	130300	130906509	1743	1742	1743	1742	30
426	20241029	130200	130854220	1743	1742	1743	1742	608
427	20241029	130100	129795027	1743	1742	1743	1742	1255
428	20241029	130000	127608749	1740	1740	1740	1740	0
429	20241029	125900	127608749	1740	1740	1740	1740	0
430	20241029	125800	127608749	1740	1741	1741	1740	9
431	20241029	125700	127593087	1741	1741	1741	1741	2
432	20241029	125600	127589605	1742	1742	1742	1742	1
433	20241029	125500	127587863	1739	1739	1739	1739	0
434	20241029	125400	127587863	1739	1739	1739	1739	4
435	20241029	125300	127580907	1742	1742	1742	1742	0
436	20241029	125200	127580907	1742	1742	1742	1742	0
437	20241029	125100	127580907	1742	1742	1742	1742	0
438	20241029	125000	127580907	1742	1742	1742	1742	1
439	20241029	124900	127579165	1741	1740	1741	1739	1659
440	20241029	124800	124693715	1741	1740	1741	1740	787
441	20241029	124700	123324328	1740	1740	1740	1740	0
442	20241029	124600	123324328	1740	1740	1740	1740	20
443	20241029	124500	123289528	1740	1740	1740	1740	5
444	20241029	124400	123280828	1740	1740	1740	1740	0
445	20241029	124300	123280828	1740	1740	1740	1740	621
446	20241029	124200	122200288	1741	1741	1741	1741	0
447	20241029	124100	122200288	1741	1741	1741	1741	3
448	20241029	124000	122195065	1740	1741	1741	1740	54
449	20241029	123900	122101102	1741	1741	1741	1741	230
450	20241029	123800	121700672	1740	1740	1741	1740	82
451	20241029	123700	121557986	1741	1741	1741	1741	58
452	20241029	123600	121457008	1741	1741	1741	1741	0
453	20241029	123500	121457008	1741	1741	1741	1741	6
454	20241029	123400	121446562	1742	1742	1742	1742	0
455	20241029	123300	121446562	1742	1742	1742	1742	0
456	20241029	123200	121446562	1742	1742	1742	1742	12
457	20241029	123100	121425658	1742	1742	1742	1740	232
458	20241029	123000	121021558	1742	1742	1742	1742	4
459	20241029	122900	121014590	1742	1742	1742	1737	19
460	20241029	122800	120981562	1742	1742	1742	1742	0
461	20241029	122700	120981562	1742	1742	1742	1742	0
462	20241029	122600	120981562	1742	1742	1742	1742	4
463	20241029	122500	120974594	1742	1742	1742	1742	0
464	20241029	122400	120974594	1742	1742	1742	1742	0
465	20241029	122300	120974594	1742	1742	1742	1742	0
466	20241029	122200	120974594	1742	1742	1742	1742	0
467	20241029	122100	120974594	1742	1742	1742	1742	200
468	20241029	122000	120626194	1742	1742	1742	1742	0
469	20241029	121900	120626194	1742	1741	1742	1741	2
470	20241029	121800	120622711	1741	1741	1741	1741	256
471	20241029	121700	120177015	1740	1740	1740	1740	274
472	20241029	121600	119700255	1740	1740	1740	1740	100
473	20241029	121500	119526255	1736	1736	1736	1736	0
474	20241029	121400	119526255	1736	1736	1736	1736	2
475	20241029	121300	119522783	1740	1740	1740	1740	0
476	20241029	121200	119522783	1740	1740	1740	1740	0
477	20241029	121100	119522783	1740	1740	1740	1740	0
478	20241029	121000	119522783	1740	1736	1740	1735	297
479	20241029	120900	119007203	1737	1737	1740	1737	1155
480	20241029	120800	117000923	1737	1739	1739	1737	20
481	20241029	120700	116966181	1740	1740	1740	1740	3
482	20241029	120600	116960961	1740	1740	1740	1740	0
483	20241029	120500	116960961	1740	1740	1740	1740	0
484	20241029	120400	116960961	1740	1740	1740	1740	2
485	20241029	120300	116957481	1741	1741	1741	1741	0
486	20241029	120200	116957481	1741	1741	1741	1741	2
487	20241029	120100	116953999	1741	1737	1741	1737	104
488	20241029	120000	116773336	1739	1739	1739	1739	0
489	20241029	115900	116773336	1739	1739	1739	1739	0
490	20241029	115800	116773336	1739	1738	1739	1738	108
491	20241029	115700	116585535	1738	1740	1740	1738	217
492	20241029	115600	116208065	1741	1741	1741	1741	0
493	20241029	115500	116208065	1741	1741	1741	1741	14
494	20241029	115400	116183691	1740	1740	1740	1740	248
495	20241029	115300	115752171	1741	1741	1741	1740	8
496	20241029	115200	115738244	1740	1740	1740	1740	1
497	20241029	115100	115736504	1735	1735	1735	1735	0
498	20241029	115000	115736504	1735	1735	1735	1735	0
499	20241029	114900	115736504	1735	1735	1735	1735	9
500	20241029	114800	115720889	1742	1737	1742	1735	2122
501	20241029	114700	112037308	1741	1737	1741	1737	101
502	20241029	114600	111861867	1741	1741	1741	1741	42
503	20241029	114500	111788745	1741	1737	1741	1737	1334
504	20241029	114400	109468689	1740	1740	1740	1740	0
505	20241029	114300	109468689	1740	1740	1740	1737	125
506	20241029	114200	109251303	1739	1741	1741	1739	495
507	20241029	114100	108389951	1740	1738	1740	1738	1487
508	20241029	114000	105804090	1738	1738	1738	1738	0
509	20241029	113900	105804090	1738	1738	1738	1738	0
510	20241029	113800	105804090	1738	1738	1738	1738	0
511	20241029	113700	105804090	1738	1738	1738	1738	50
512	20241029	113600	105717190	1738	1738	1738	1738	259
513	20241029	113500	105267048	1738	1739	1739	1738	80
514	20241029	113400	105127998	1739	1739	1739	1739	13
515	20241029	113300	105105391	1739	1739	1739	1739	0
516	20241029	113200	105105391	1739	1739	1739	1739	24
517	20241029	113100	105063655	1739	1739	1739	1739	30
518	20241029	113000	105011485	1739	1739	1739	1739	0
519	20241029	112900	105011485	1739	1739	1739	1739	0
520	20241029	112800	105011485	1739	1739	1739	1739	62
521	20241029	112700	104903667	1739	1739	1739	1739	0
522	20241029	112600	104903667	1739	1739	1739	1739	0
523	20241029	112500	104903667	1739	1739	1739	1739	17
524	20241029	112400	104874104	1740	1740	1740	1740	31
525	20241029	112300	104820164	1740	1739	1740	1739	608
526	20241029	112200	103762851	1740	1739	1740	1739	107
527	20241029	112100	103576773	1740	1740	1740	1740	0
528	20241029	112000	103576773	1740	1740	1740	1740	1
529	20241029	111900	103575033	1740	1740	1740	1740	0
530	20241029	111800	103575033	1740	1739	1740	1739	63
531	20241029	111700	103465473	1739	1739	1739	1739	3
532	20241029	111600	103460256	1740	1740	1740	1740	11
533	20241029	111500	103441116	1740	1741	1741	1740	18
534	20241029	111400	103409788	1741	1739	1741	1739	1174
535	20241029	111300	101367798	1739	1740	1740	1736	505
536	20241029	111200	100490069	1740	1737	1740	1735	4687
537	20241029	111100	92352678	1736	1737	1737	1736	239
538	20241029	111000	91937763	1738	1738	1738	1738	1
539	20241029	110900	91936025	1734	1734	1734	1734	0
540	20241029	110800	91936025	1734	1734	1734	1734	0
541	20241029	110700	91936025	1734	1734	1734	1734	0
542	20241029	110600	91936025	1734	1734	1734	1734	500
543	20241029	110500	91069025	1738	1738	1738	1738	3
544	20241029	110400	91063811	1738	1736	1738	1734	10563
545	20241029	110300	72740348	1737	1739	1739	1736	34
546	20241029	110200	72681273	1740	1739	1740	1738	107
547	20241029	110100	72495291	1740	1740	1740	1740	0
548	20241029	110000	72495291	1740	1739	1740	1739	55
549	20241029	105900	72399603	1740	1739	1740	1739	1034
550	20241029	105800	70600697	1740	1740	1740	1740	1052
551	20241029	105700	68770217	1739	1738	1740	1738	242
552	20241029	105600	68349378	1738	1735	1738	1735	423
553	20241029	105500	67615043	1734	1734	1734	1734	0
554	20241029	105400	67615043	1734	1734	1734	1734	100
555	20241029	105300	67441643	1735	1735	1735	1735	141
556	20241029	105200	67197008	1736	1736	1736	1736	0
557	20241029	105100	67197008	1736	1736	1736	1736	0
558	20241029	105000	67197008	1736	1736	1736	1736	0
559	20241029	104900	67197008	1736	1736	1736	1736	0
560	20241029	104800	67197008	1736	1736	1736	1736	4
561	20241029	104700	67190064	1736	1736	1736	1736	5
562	20241029	104600	67181384	1736	1736	1736	1736	1
563	20241029	104500	67179648	1736	1736	1736	1736	2
564	20241029	104400	67176176	1736	1735	1736	1735	5
565	20241029	104300	67167497	1734	1734	1734	1734	0
566	20241029	104200	67167497	1734	1735	1735	1734	14
567	20241029	104100	67143220	1736	1737	1737	1735	53
568	20241029	104000	67051239	1735	1735	1735	1735	0
569	20241029	103900	67051239	1735	1735	1735	1735	1011
570	20241029	103800	65297154	1739	1739	1739	1739	2
571	20241029	103700	65293676	1739	1739	1739	1739	220
572	20241029	103600	64911096	1735	1735	1739	1735	4153
573	20241029	103500	57705601	1735	1735	1735	1735	0
574	20241029	103400	57705601	1735	1735	1735	1735	0
575	20241029	103300	57705601	1735	1738	1739	1735	654
576	20241029	103200	56568758	1737	1737	1737	1737	19
577	20241029	103100	56535755	1736	1736	1736	1736	0
578	20241029	103000	56535755	1736	1736	1736	1736	0
579	20241029	102900	56535755	1736	1736	1736	1736	0
580	20241029	102800	56535755	1736	1736	1736	1736	51
581	20241029	102700	56447219	1736	1734	1736	1734	144
582	20241029	102600	56197519	1734	1734	1734	1734	12
583	20241029	102500	56176711	1740	1734	1740	1734	211
584	20241029	102400	55810771	1734	1734	1734	1734	0
585	20241029	102300	55810771	1734	1740	1740	1734	21
586	20241029	102200	55774249	1740	1735	1740	1735	1021
587	20241029	102100	54000929	1736	1739	1739	1736	60
588	20241029	102000	53896650	1739	1739	1740	1739	407
589	20241029	101900	53188858	1739	1739	1739	1739	1075
590	20241029	101800	51319433	1739	1735	1739	1735	160
591	20241029	101700	51041317	1739	1738	1739	1734	2426
592	20241029	101600	46830577	1738	1738	1738	1738	1
593	20241029	101500	46828839	1738	1735	1739	1734	146
594	20241029	101400	46575428	1735	1736	1736	1733	96
595	20241029	101300	46408895	1735	1739	1739	1735	244
596	20241029	101200	45985223	1738	1734	1738	1734	1965
597	20241029	101100	42574477	1736	1734	1736	1734	63
598	20241029	101000	42465131	1736	1734	1736	1734	1002
599	20241029	100900	40727661	1735	1735	1737	1734	72
600	20241029	100800	40602793	1734	1733	1734	1733	5639
601	20241029	100700	30826473	1733	1733	1733	1733	2
602	20241029	100600	30823007	1733	1733	1733	1733	0
603	20241029	100500	30823007	1733	1733	1733	1733	0
604	20241029	100400	30823007	1733	1732	1733	1732	15
605	20241029	100300	30797023	1732	1732	1732	1732	0
606	20241029	100200	30797023	1732	1731	1733	1731	1043
607	20241029	100100	28991505	1731	1730	1731	1730	25
608	20241029	100000	28948243	1730	1733	1733	1730	788
609	20241029	095900	27583751	1733	1733	1733	1733	1
610	20241029	095800	27582018	1733	1732	1733	1732	200
611	20241029	095700	27235613	1732	1732	1732	1732	0
612	20241029	095600	27235613	1732	1732	1732	1732	0
613	20241029	095500	27235613	1732	1733	1733	1732	30
614	20241029	095400	27183641	1734	1734	1734	1734	0
615	20241029	095300	27183641	1734	1734	1734	1734	0
616	20241029	095200	27183641	1734	1734	1734	1734	2
617	20241029	095100	27180173	1733	1734	1734	1733	19
618	20241029	095000	27147241	1733	1734	1734	1733	102
619	20241029	094900	26970474	1734	1733	1734	1733	524
620	20241029	094800	26062345	1733	1733	1733	1733	12
621	20241029	094700	26041549	1732	1734	1734	1732	28
622	20241029	094600	25993005	1730	1729	1734	1727	1344
623	20241029	094500	23669519	1729	1731	1731	1729	839
624	20241029	094400	22217593	1731	1735	1735	1731	193
625	20241029	094300	21883057	1734	1734	1734	1734	0
626	20241029	094200	21883057	1734	1736	1736	1734	214
627	20241029	094100	21511959	1735	1735	1735	1735	110
628	20241029	094000	21321109	1735	1735	1735	1734	18
629	20241029	093900	21289882	1735	1735	1735	1735	2
630	20241029	093800	21286412	1735	1735	1735	1735	26
631	20241029	093700	21241302	1735	1736	1737	1735	2341
632	20241029	093600	17178154	1736	1736	1736	1736	7
633	20241029	093500	17166002	1736	1733	1736	1733	1671
634	20241029	093400	14269925	1733	1733	1733	1733	15
635	20241029	093300	14243930	1732	1732	1733	1731	8
636	20241029	093200	14230078	1733	1731	1733	1731	50
637	20241029	093100	14143520	1733	1731	1733	1731	10
638	20241029	093000	14126192	1733	1733	1733	1730	420
639	20241029	092900	13399197	1733	1733	1733	1733	16
640	20241029	092800	13371469	1732	1732	1732	1732	12
641	20241029	092700	13350685	1733	1732	1733	1731	8
642	20241029	092600	13336824	1733	1731	1733	1729	1376
643	20241029	092500	10956383	1733	1733	1733	1733	509
644	20241029	092400	10074286	1733	1733	1733	1733	3
645	20241029	092300	10069087	1733	1733	1733	1733	3
646	20241029	092200	10063888	1733	1732	1733	1730	721
647	20241029	092100	8816496	1733	1733	1733	1733	8
648	20241029	092000	8802632	1733	1733	1733	1733	1
649	20241029	091900	8800899	1733	1733	1733	1733	0
650	20241029	091800	8800899	1733	1733	1733	1733	0
651	20241029	091700	8800899	1733	1733	1733	1730	35
652	20241029	091600	8740294	1733	1733	1733	1733	13
653	20241029	091500	8717765	1733	1732	1733	1730	88
654	20241029	091400	8565422	1734	1734	1734	1733	181
655	20241029	091300	8251736	1736	1734	1736	1734	19
656	20241029	091200	8218782	1734	1736	1736	1734	286
657	20241029	091100	7722836	1736	1736	1736	1736	147
658	20241029	091000	7467644	1737	1737	1737	1734	825
659	20241029	090900	6035428	1737	1733	1737	1732	1681
660	20241029	090800	3122125	1737	1737	1737	1737	2
661	20241029	090700	3118651	1737	1739	1739	1737	10
662	20241029	090600	3101266	1739	1739	1739	1739	18
663	20241029	090500	3069964	1736	1728	1736	1728	554
664	20241029	090400	2108588	1723	1733	1734	1720	433
665	20241029	090300	1361936	1734	1734	1734	1734	2
666	20241029	090200	1358468	1736	1736	1736	1736	0
667	20241029	090100	1358468	1736	1735	1736	1733	484
668	20241029	090000	519045	1740	1736	1740	1735	299