KissMeData/023960/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190900	192386139	1779	1779	1779	1779	1468
3	20241028	190800	192386139	1779	1779	1779	1779	0
4	20241028	190700	192386139	1779	1779	1779	1779	0
5	20241028	190600	192386139	1779	1779	1779	1779	0
6	20241028	190500	192386139	1779	1779	1779	1779	0
7	20241028	190400	192386139	1779	1779	1779	1779	0
8	20241028	190300	192386139	1779	1779	1779	1779	0
9	20241028	190200	192386139	1779	1779	1779	1779	0
10	20241028	190100	192386139	1779	1779	1779	1779	0
11	20241028	190000	192386139	1779	1779	1779	1779	0
12	20241028	185900	192386139	1779	1779	1779	1779	0
13	20241028	185800	192386139	1779	1779	1779	1779	0
14	20241028	185700	192386139	1779	1779	1779	1779	0
15	20241028	185600	192386139	1779	1779	1779	1779	0
16	20241028	185500	192386139	1779	1779	1779	1779	0
17	20241028	185400	192386139	1779	1779	1779	1779	0
18	20241028	185300	192386139	1779	1779	1779	1779	0
19	20241028	185200	192386139	1779	1779	1779	1779	0
20	20241028	185100	192386139	1779	1779	1779	1779	0
21	20241028	185000	192386139	1779	1779	1779	1779	0
22	20241028	184900	192386139	1779	1779	1779	1779	0
23	20241028	184800	192386139	1779	1779	1779	1779	0
24	20241028	184700	192386139	1779	1779	1779	1779	0
25	20241028	184600	192386139	1779	1779	1779	1779	0
26	20241028	184500	192386139	1779	1779	1779	1779	0
27	20241028	184400	192386139	1779	1779	1779	1779	0
28	20241028	184300	192386139	1779	1779	1779	1779	0
29	20241028	184200	192386139	1779	1779	1779	1779	0
30	20241028	184100	192386139	1779	1779	1779	1779	0
31	20241028	184000	192386139	1779	1779	1779	1779	0
32	20241028	183900	192386139	1779	1779	1779	1779	1468
33	20241028	183800	192386139	1779	1779	1779	1779	0
34	20241028	183700	192386139	1779	1779	1779	1779	0
35	20241028	183600	192386139	1779	1779	1779	1779	0
36	20241028	183500	192386139	1779	1779	1779	1779	0
37	20241028	183400	192386139	1779	1779	1779	1779	0
38	20241028	183300	192386139	1779	1779	1779	1779	0
39	20241028	183200	192386139	1779	1779	1779	1779	0
40	20241028	183100	192386139	1779	1779	1779	1779	0
41	20241028	183000	192386139	1779	1779	1779	1779	0
42	20241028	182900	192386139	1779	1779	1779	1779	0
43	20241028	182800	192386139	1779	1779	1779	1779	0
44	20241028	182700	192386139	1779	1779	1779	1779	0
45	20241028	182600	192386139	1779	1779	1779	1779	0
46	20241028	182500	192386139	1779	1779	1779	1779	0
47	20241028	182400	192386139	1779	1779	1779	1779	0
48	20241028	182300	192386139	1779	1779	1779	1779	0
49	20241028	182200	192386139	1779	1779	1779	1779	0
50	20241028	182100	192386139	1779	1779	1779	1779	0
51	20241028	182000	192386139	1779	1779	1779	1779	0
52	20241028	181900	192386139	1779	1779	1779	1779	0
53	20241028	181800	192386139	1779	1779	1779	1779	0
54	20241028	181700	192386139	1779	1779	1779	1779	0
55	20241028	181600	192386139	1779	1779	1779	1779	0
56	20241028	181500	192386139	1779	1779	1779	1779	0
57	20241028	181400	192386139	1779	1779	1779	1779	0
58	20241028	181300	192386139	1779	1779	1779	1779	0
59	20241028	181200	192386139	1779	1779	1779	1779	0
60	20241028	181100	192386139	1779	1779	1779	1779	0
61	20241028	181000	192386139	1779	1779	1779	1779	0
62	20241028	180900	192386139	1779	1779	1779	1779	1468
63	20241028	180800	192386139	1779	1779	1779	1779	0
64	20241028	180700	192386139	1779	1779	1779	1779	0
65	20241028	180600	192386139	1779	1779	1779	1779	0
66	20241028	180500	192386139	1779	1779	1779	1779	0
67	20241028	180400	192386139	1779	1779	1779	1779	0
68	20241028	180300	192386139	1779	1779	1779	1779	0
69	20241028	180200	192386139	1779	1779	1779	1779	0
70	20241028	180100	192386139	1779	1779	1779	1779	0
71	20241028	180000	192386139	1779	1779	1779	1779	0
72	20241028	175900	192386139	1779	1779	1779	1779	0
73	20241028	175800	192386139	1779	1779	1779	1779	0
74	20241028	175700	192386139	1779	1779	1779	1779	0
75	20241028	175600	192386139	1779	1779	1779	1779	0
76	20241028	175500	192386139	1779	1779	1779	1779	0
77	20241028	175400	192386139	1779	1779	1779	1779	0
78	20241028	175300	192386139	1779	1779	1779	1779	0
79	20241028	175200	192386139	1779	1779	1779	1779	0
80	20241028	175100	192386139	1779	1779	1779	1779	0
81	20241028	175000	192386139	1779	1779	1779	1779	0
82	20241028	174900	192386139	1779	1779	1779	1779	0
83	20241028	174800	192386139	1779	1779	1779	1779	0
84	20241028	174700	192386139	1779	1779	1779	1779	0
85	20241028	174600	192386139	1779	1779	1779	1779	0
86	20241028	174500	192386139	1779	1779	1779	1779	0
87	20241028	174400	192386139	1779	1779	1779	1779	0
88	20241028	174300	192386139	1779	1779	1779	1779	0
89	20241028	174200	192386139	1779	1779	1779	1779	0
90	20241028	174100	192386139	1779	1779	1779	1779	0
91	20241028	174000	192386139	1779	1779	1779	1779	0
92	20241028	173900	192386139	1779	1779	1779	1779	1468
93	20241028	173800	192386139	1779	1779	1779	1779	0
94	20241028	173700	192386139	1779	1779	1779	1779	0
95	20241028	173600	192386139	1779	1779	1779	1779	0
96	20241028	173500	192386139	1779	1779	1779	1779	0
97	20241028	173400	192386139	1779	1779	1779	1779	0
98	20241028	173300	192386139	1779	1779	1779	1779	0
99	20241028	173200	192386139	1779	1779	1779	1779	0
100	20241028	173100	192386139	1779	1779	1779	1779	0
101	20241028	173000	192386139	1779	1779	1779	1779	0
102	20241028	172900	192386139	1779	1779	1779	1779	0
103	20241028	172800	192386139	1779	1779	1779	1779	0
104	20241028	172700	192386139	1779	1779	1779	1779	0
105	20241028	172600	192386139	1779	1779	1779	1779	0
106	20241028	172500	192386139	1779	1779	1779	1779	0
107	20241028	172400	192386139	1779	1779	1779	1779	0
108	20241028	172300	192386139	1779	1779	1779	1779	0
109	20241028	172200	192386139	1779	1779	1779	1779	0
110	20241028	172100	192386139	1779	1779	1779	1779	0
111	20241028	172000	192386139	1779	1779	1779	1779	0
112	20241028	171900	192386139	1779	1779	1779	1779	0
113	20241028	171800	192386139	1779	1779	1779	1779	0
114	20241028	171700	192386139	1779	1779	1779	1779	0
115	20241028	171600	192386139	1779	1779	1779	1779	0
116	20241028	171500	192386139	1779	1779	1779	1779	0
117	20241028	171400	192386139	1779	1779	1779	1779	0
118	20241028	171300	192386139	1779	1779	1779	1779	0
119	20241028	171200	192386139	1779	1779	1779	1779	0
120	20241028	171100	192386139	1779	1779	1779	1779	0
121	20241028	171000	192386139	1779	1779	1779	1779	0
122	20241028	170900	192386139	1779	1779	1779	1779	1468
123	20241028	170800	192386139	1779	1779	1779	1779	0
124	20241028	170700	192386139	1779	1779	1779	1779	0
125	20241028	170600	192386139	1779	1779	1779	1779	0
126	20241028	170500	192386139	1779	1779	1779	1779	0
127	20241028	170400	192386139	1779	1779	1779	1779	0
128	20241028	170300	192386139	1779	1779	1779	1779	0
129	20241028	170200	192386139	1779	1779	1779	1779	0
130	20241028	170100	192386139	1779	1779	1779	1779	0
131	20241028	170000	192386139	1779	1779	1779	1779	0
132	20241028	165900	192386139	1779	1779	1779	1779	0
133	20241028	165800	192386139	1779	1779	1779	1779	0
134	20241028	165700	192386139	1779	1779	1779	1779	0
135	20241028	165600	192386139	1779	1779	1779	1779	0
136	20241028	165500	192386139	1779	1779	1779	1779	0
137	20241028	165400	192386139	1779	1779	1779	1779	0
138	20241028	165300	192386139	1779	1779	1779	1779	0
139	20241028	165200	192386139	1779	1779	1779	1779	0
140	20241028	165100	192386139	1779	1779	1779	1779	0
141	20241028	165000	192386139	1779	1779	1779	1779	0
142	20241028	164900	192386139	1779	1779	1779	1779	0
143	20241028	164800	192386139	1779	1779	1779	1779	0
144	20241028	164700	192386139	1779	1779	1779	1779	0
145	20241028	164600	192386139	1779	1779	1779	1779	0
146	20241028	164500	192386139	1779	1779	1779	1779	0
147	20241028	164400	192386139	1779	1779	1779	1779	0
148	20241028	164300	192386139	1779	1779	1779	1779	0
149	20241028	164200	192386139	1779	1779	1779	1779	0
150	20241028	164100	192386139	1779	1779	1779	1779	0
151	20241028	164000	192386139	1779	1779	1779	1779	0
152	20241028	163900	192386139	1779	1779	1779	1779	1468
153	20241028	163800	192386139	1779	1779	1779	1779	0
154	20241028	163700	192386139	1779	1779	1779	1779	0
155	20241028	163600	192386139	1779	1779	1779	1779	0
156	20241028	163500	192386139	1779	1779	1779	1779	0
157	20241028	163400	192386139	1779	1779	1779	1779	0
158	20241028	163300	192386139	1779	1779	1779	1779	0
159	20241028	163200	192386139	1779	1779	1779	1779	0
160	20241028	163100	192386139	1779	1779	1779	1779	0
161	20241028	163000	192386139	1779	1779	1779	1779	0
162	20241028	162900	192386139	1779	1779	1779	1779	0
163	20241028	162800	192386139	1779	1779	1779	1779	0
164	20241028	162700	192386139	1779	1779	1779	1779	0
165	20241028	162600	192386139	1779	1779	1779	1779	0
166	20241028	162500	192386139	1779	1779	1779	1779	0
167	20241028	162400	192386139	1779	1779	1779	1779	0
168	20241028	162300	192386139	1779	1779	1779	1779	0
169	20241028	162200	192386139	1779	1779	1779	1779	0
170	20241028	162100	192386139	1779	1779	1779	1779	0
171	20241028	162000	192386139	1779	1779	1779	1779	0
172	20241028	161900	192386139	1779	1779	1779	1779	0
173	20241028	161800	192386139	1779	1779	1779	1779	0
174	20241028	161700	192386139	1779	1779	1779	1779	0
175	20241028	161600	192386139	1779	1779	1779	1779	0
176	20241028	161500	192386139	1779	1779	1779	1779	0
177	20241028	161400	192386139	1779	1779	1779	1779	0
178	20241028	161300	192386139	1779	1779	1779	1779	0
179	20241028	161200	192386139	1779	1779	1779	1779	0
180	20241028	161100	192386139	1779	1779	1779	1779	0
181	20241028	161000	192386139	1779	1779	1779	1779	0
182	20241028	160900	192386139	1779	1779	1779	1779	1468
183	20241028	160800	192386139	1779	1779	1779	1779	0
184	20241028	160700	192386139	1779	1779	1779	1779	0
185	20241028	160600	192386139	1779	1779	1779	1779	0
186	20241028	160500	192386139	1779	1779	1779	1779	0
187	20241028	160400	192386139	1779	1779	1779	1779	0
188	20241028	160300	192386139	1779	1779	1779	1779	0
189	20241028	160200	192386139	1779	1779	1779	1779	0
190	20241028	160100	192386139	1779	1779	1779	1779	0
191	20241028	160000	192386139	1779	1779	1779	1779	0
192	20241028	155900	192386139	1779	1779	1779	1779	0
193	20241028	155800	192386139	1779	1779	1779	1779	0
194	20241028	155700	192386139	1779	1779	1779	1779	0
195	20241028	155600	192386139	1779	1779	1779	1779	0
196	20241028	155500	192386139	1779	1779	1779	1779	0
197	20241028	155400	192386139	1779	1779	1779	1779	0
198	20241028	155300	192386139	1779	1779	1779	1779	0
199	20241028	155200	192386139	1779	1779	1779	1779	0
200	20241028	155100	192386139	1779	1779	1779	1779	0
201	20241028	155000	192386139	1779	1779	1779	1779	0
202	20241028	154900	192386139	1779	1779	1779	1779	0
203	20241028	154800	192386139	1779	1779	1779	1779	0
204	20241028	154700	192386139	1779	1779	1779	1779	0
205	20241028	154600	192386139	1779	1779	1779	1779	0
206	20241028	154500	192386139	1779	1779	1779	1779	0
207	20241028	154400	192386139	1779	1779	1779	1779	0
208	20241028	154300	192386139	1779	1779	1779	1779	0
209	20241028	154200	192386139	1779	1779	1779	1779	0
210	20241028	154100	192386139	1779	1779	1779	1779	0
211	20241028	154000	192386139	1779	1779	1779	1779	0
212	20241028	153900	192386139	1779	1779	1779	1779	1468
213	20241028	153800	192386139	1779	1779	1779	1779	0
214	20241028	153700	192386139	1779	1779	1779	1779	0
215	20241028	153600	192386139	1779	1779	1779	1779	0
216	20241028	153500	192386139	1779	1779	1779	1779	0
217	20241028	153400	192386139	1779	1779	1779	1779	0
218	20241028	153300	192386139	1779	1779	1779	1779	0
219	20241028	153200	192386139	1779	1779	1779	1779	0
220	20241028	153100	192386139	1779	1779	1779	1779	0
221	20241028	153000	192386139	1779	1779	1779	1779	1468
222	20241028	152900	189774567	1779	1779	1779	1779	0
223	20241028	152800	189774567	1779	1779	1779	1779	0
224	20241028	152700	189774567	1779	1779	1779	1779	0
225	20241028	152600	189774567	1779	1779	1779	1779	0
226	20241028	152500	189774567	1779	1779	1779	1779	0
227	20241028	152400	189774567	1779	1779	1779	1779	0
228	20241028	152300	189774567	1779	1779	1779	1779	0
229	20241028	152200	189774567	1779	1779	1779	1779	0
230	20241028	152100	189774567	1779	1779	1779	1779	0
231	20241028	152000	189774567	1779	1779	1779	1779	0
232	20241028	151900	189774567	1779	1779	1779	1779	613
233	20241028	151800	188684040	1780	1780	1780	1780	1
234	20241028	151700	188682260	1779	1779	1779	1779	335
235	20241028	151600	188086295	1779	1779	1779	1779	0
236	20241028	151500	188086295	1779	1779	1779	1779	140
237	20241028	151400	187837235	1777	1777	1777	1777	0
238	20241028	151300	187837235	1777	1778	1778	1777	166
239	20241028	151200	187542251	1779	1779	1779	1779	100
240	20241028	151100	187364351	1779	1779	1779	1779	70
241	20241028	151000	187239821	1779	1779	1779	1779	0
242	20241028	150900	187239821	1779	1779	1779	1779	1
243	20241028	150800	187238042	1780	1780	1780	1780	1
244	20241028	150700	187236262	1781	1781	1781	1781	0
245	20241028	150600	187236262	1781	1781	1781	1781	175
246	20241028	150500	186924587	1776	1776	1776	1776	0
247	20241028	150400	186924587	1776	1776	1776	1776	1
248	20241028	150300	186922811	1776	1776	1776	1776	0
249	20241028	150200	186922811	1776	1776	1776	1776	0
250	20241028	150100	186922811	1776	1776	1776	1776	0
251	20241028	150000	186922811	1776	1777	1777	1776	2737
252	20241028	145900	182061898	1776	1776	1776	1776	1539
253	20241028	145800	179328634	1776	1776	1776	1776	70
254	20241028	145700	179204314	1782	1782	1782	1782	0
255	20241028	145600	179204314	1782	1782	1782	1782	0
256	20241028	145500	179204314	1782	1782	1782	1782	0
257	20241028	145400	179204314	1782	1782	1782	1782	0
258	20241028	145300	179204314	1782	1782	1782	1782	88
259	20241028	145200	179047498	1784	1784	1784	1784	0
260	20241028	145100	179047498	1784	1784	1784	1784	0
261	20241028	145000	179047498	1784	1784	1784	1784	1
262	20241028	144900	179045714	1784	1784	1784	1784	0
263	20241028	144800	179045714	1784	1784	1784	1784	100
264	20241028	144700	178867314	1784	1784	1784	1784	0
265	20241028	144600	178867314	1784	1784	1784	1784	0
266	20241028	144500	178867314	1784	1784	1784	1784	0
267	20241028	144400	178867314	1784	1784	1784	1784	0
268	20241028	144300	178867314	1784	1784	1784	1784	0
269	20241028	144200	178867314	1784	1784	1784	1784	0
270	20241028	144100	178867314	1784	1784	1784	1784	500
271	20241028	144000	177975314	1784	1784	1784	1784	0
272	20241028	143900	177975314	1784	1784	1784	1784	1
273	20241028	143800	177973530	1784	1784	1784	1784	0
274	20241028	143700	177973530	1784	1784	1784	1784	0
275	20241028	143600	177973530	1784	1776	1784	1776	8
276	20241028	143500	177959281	1775	1770	1775	1770	714
277	20241028	143400	176693107	1767	1769	1769	1767	23
278	20241028	143300	176652462	1770	1770	1770	1770	0
279	20241028	143200	176652462	1770	1770	1770	1770	0
280	20241028	143100	176652462	1770	1770	1770	1770	0
281	20241028	143000	176652462	1770	1767	1770	1767	1407
282	20241028	142900	174163037	1766	1766	1766	1766	733
283	20241028	142800	172868559	1766	1766	1766	1766	6
284	20241028	142700	172857963	1766	1766	1766	1766	0
285	20241028	142600	172857963	1766	1766	1766	1766	63
286	20241028	142500	172746705	1766	1766	1766	1766	0
287	20241028	142400	172746705	1766	1766	1766	1766	0
288	20241028	142300	172746705	1766	1766	1766	1766	1
289	20241028	142200	172744939	1765	1765	1765	1765	0
290	20241028	142100	172744939	1765	1765	1765	1765	0
291	20241028	142000	172744939	1765	1765	1765	1765	0
292	20241028	141900	172744939	1765	1765	1765	1765	100
293	20241028	141800	172568439	1766	1766	1766	1766	0
294	20241028	141700	172568439	1766	1766	1766	1766	0
295	20241028	141600	172568439	1766	1766	1766	1766	0
296	20241028	141500	172568439	1766	1766	1766	1766	0
297	20241028	141400	172568439	1766	1766	1766	1766	1
298	20241028	141300	172566673	1765	1765	1765	1765	0
299	20241028	141200	172566673	1765	1765	1765	1765	1
300	20241028	141100	172564908	1766	1766	1766	1766	0
301	20241028	141000	172564908	1766	1766	1766	1766	0
302	20241028	140900	172564908	1766	1766	1766	1766	0
303	20241028	140800	172564908	1766	1766	1766	1766	0
304	20241028	140700	172564908	1766	1766	1766	1766	41
305	20241028	140600	172492502	1766	1766	1766	1766	0
306	20241028	140500	172492502	1766	1766	1766	1766	20
307	20241028	140400	172457182	1766	1766	1766	1766	0
308	20241028	140300	172457182	1766	1766	1766	1766	0
309	20241028	140200	172457182	1766	1766	1766	1766	67
310	20241028	140100	172338860	1765	1765	1765	1765	0
311	20241028	140000	172338860	1765	1765	1765	1765	0
312	20241028	135900	172338860	1765	1765	1765	1765	8
313	20241028	135800	172324740	1765	1765	1765	1765	700
314	20241028	135700	171089240	1766	1766	1766	1766	0
315	20241028	135600	171089240	1766	1766	1766	1766	0
316	20241028	135500	171089240	1766	1766	1766	1766	0
317	20241028	135400	171089240	1766	1766	1766	1766	100
318	20241028	135300	170912640	1766	1766	1766	1766	0
319	20241028	135200	170912640	1766	1766	1766	1766	0
320	20241028	135100	170912640	1766	1766	1766	1766	0
321	20241028	135000	170912640	1766	1766	1766	1766	1
322	20241028	134900	170910874	1766	1766	1766	1766	2908
323	20241028	134800	165775346	1766	1766	1766	1766	0
324	20241028	134700	165775346	1766	1766	1766	1766	2
325	20241028	134600	165771814	1766	1766	1766	1766	0
326	20241028	134500	165771814	1766	1766	1766	1766	0
327	20241028	134400	165771814	1766	1767	1767	1766	10
328	20241028	134300	165754153	1767	1767	1767	1767	11
329	20241028	134200	165734716	1768	1768	1768	1768	0
330	20241028	134100	165734716	1768	1768	1768	1768	0
331	20241028	134000	165734716	1768	1768	1768	1768	1
332	20241028	133900	165732948	1770	1770	1770	1770	0
333	20241028	133800	165732948	1770	1770	1770	1770	0
334	20241028	133700	165732948	1770	1770	1770	1770	0
335	20241028	133600	165732948	1770	1770	1770	1770	0
336	20241028	133500	165732948	1770	1770	1770	1770	10
337	20241028	133400	165715248	1770	1770	1770	1770	0
338	20241028	133300	165715248	1770	1770	1770	1770	0
339	20241028	133200	165715248	1770	1770	1770	1770	0
340	20241028	133100	165715248	1770	1770	1770	1770	5
341	20241028	133000	165706398	1771	1771	1771	1771	0
342	20241028	132900	165706398	1771	1771	1771	1765	111
343	20241028	132800	165510417	1771	1770	1771	1766	847
344	20241028	132700	164011229	1770	1769	1770	1769	1356
345	20241028	132600	161611290	1765	1765	1765	1765	0
346	20241028	132500	161611290	1765	1765	1765	1765	0
347	20241028	132400	161611290	1765	1765	1765	1765	1000
348	20241028	132300	159846290	1765	1765	1765	1765	0
349	20241028	132200	159846290	1765	1765	1765	1765	0
350	20241028	132100	159846290	1765	1765	1765	1765	0
351	20241028	132000	159846290	1765	1765	1765	1765	161
352	20241028	131900	159562125	1765	1765	1765	1765	500
353	20241028	131800	158679625	1765	1765	1765	1765	0
354	20241028	131700	158679625	1765	1765	1765	1765	500
355	20241028	131600	157797125	1765	1765	1765	1765	0
356	20241028	131500	157797125	1765	1765	1765	1765	500
357	20241028	131400	156914625	1765	1765	1765	1765	1
358	20241028	131300	156912860	1757	1754	1757	1754	5858
359	20241028	131200	146636685	1754	1754	1754	1754	6
360	20241028	131100	146626161	1750	1755	1755	1750	1438
361	20241028	131000	144106973	1755	1755	1755	1755	0
362	20241028	130900	144106973	1755	1755	1755	1755	185
363	20241028	130800	143782298	1755	1758	1758	1755	11393
364	20241028	130700	123784324	1758	1760	1760	1758	862
365	20241028	130600	122268728	1760	1760	1760	1760	14
366	20241028	130500	122244088	1760	1763	1763	1760	863
367	20241028	130400	120724094	1765	1765	1765	1765	0
368	20241028	130300	120724094	1765	1765	1765	1765	26
369	20241028	130200	120678204	1765	1765	1765	1765	0
370	20241028	130100	120678204	1765	1765	1765	1765	110
371	20241028	130000	120484054	1765	1765	1765	1765	0
372	20241028	125900	120484054	1765	1764	1765	1764	111
373	20241028	125800	120288140	1766	1766	1766	1766	0
374	20241028	125700	120288140	1766	1766	1766	1766	0
375	20241028	125600	120288140	1766	1766	1766	1766	46
376	20241028	125500	120206904	1763	1765	1765	1763	125
377	20241028	125400	119986511	1765	1765	1765	1765	0
378	20241028	125300	119986511	1765	1765	1765	1765	257
379	20241028	125200	119532906	1765	1765	1765	1765	110
380	20241028	125100	119338756	1765	1765	1765	1765	0
381	20241028	125000	119338756	1765	1764	1765	1764	385
382	20241028	124900	118659286	1763	1763	1763	1763	0
383	20241028	124800	118659286	1763	1763	1763	1763	0
384	20241028	124700	118659286	1763	1763	1763	1763	0
385	20241028	124600	118659286	1763	1763	1763	1763	1034
386	20241028	124500	116836344	1763	1764	1764	1763	475
387	20241028	124400	115998644	1765	1765	1765	1765	0
388	20241028	124300	115998644	1765	1768	1768	1765	1963
389	20241028	124200	112530670	1768	1768	1768	1768	0
390	20241028	124100	112530670	1768	1768	1768	1768	0
391	20241028	124000	112530670	1768	1769	1769	1768	1779
392	20241028	123900	109384073	1770	1770	1770	1770	1037
393	20241028	123800	107548583	1772	1772	1772	1772	0
394	20241028	123700	107548583	1772	1772	1772	1772	32
395	20241028	123600	107491879	1772	1771	1772	1771	80
396	20241028	123500	107350198	1771	1771	1771	1771	0
397	20241028	123400	107350198	1771	1771	1771	1771	0
398	20241028	123300	107350198	1771	1771	1771	1771	0
399	20241028	123200	107350198	1771	1771	1771	1771	0
400	20241028	123100	107350198	1771	1771	1771	1771	25
401	20241028	123000	107305923	1772	1772	1772	1772	0
402	20241028	122900	107305923	1772	1772	1772	1772	16
403	20241028	122800	107277571	1772	1772	1772	1772	0
404	20241028	122700	107277571	1772	1771	1772	1771	66
405	20241028	122600	107160682	1771	1771	1771	1771	203
406	20241028	122500	106801169	1771	1771	1771	1771	0
407	20241028	122400	106801169	1771	1771	1771	1771	100
408	20241028	122300	106624069	1770	1770	1770	1770	0
409	20241028	122200	106624069	1770	1770	1770	1770	1
410	20241028	122100	106622299	1772	1772	1772	1772	0
411	20241028	122000	106622299	1772	1772	1772	1772	0
412	20241028	121900	106622299	1772	1772	1772	1772	0
413	20241028	121800	106622299	1772	1772	1772	1772	5
414	20241028	121700	106613439	1772	1768	1772	1768	184
415	20241028	121600	106287443	1768	1768	1768	1768	0
416	20241028	121500	106287443	1768	1769	1769	1768	1409
417	20241028	121400	103796131	1770	1772	1772	1770	511
418	20241028	121300	102891193	1772	1772	1772	1772	0
419	20241028	121200	102891193	1772	1772	1772	1772	1
420	20241028	121100	102889421	1773	1773	1773	1773	799
421	20241028	121000	101472794	1773	1773	1773	1773	0
422	20241028	120900	101472794	1773	1774	1774	1773	1553
423	20241028	120800	98719283	1774	1775	1775	1774	222
424	20241028	120700	98325436	1775	1775	1775	1775	1
425	20241028	120600	98323661	1775	1775	1775	1775	0
426	20241028	120500	98323661	1775	1776	1776	1775	395
427	20241028	120400	97622336	1775	1775	1775	1775	1
428	20241028	120300	97620561	1776	1776	1776	1776	139
429	20241028	120200	97373697	1776	1776	1776	1776	1
430	20241028	120100	97371921	1780	1780	1780	1780	5
431	20241028	120000	97363021	1777	1778	1778	1777	370
432	20241028	115900	96705491	1780	1780	1780	1780	0
433	20241028	115800	96705491	1780	1780	1780	1780	0
434	20241028	115700	96705491	1780	1780	1780	1780	0
435	20241028	115600	96705491	1780	1780	1780	1780	0
436	20241028	115500	96705491	1780	1780	1780	1780	813
437	20241028	115400	95258351	1789	1789	1789	1789	1
438	20241028	115300	95256562	1781	1781	1781	1781	0
439	20241028	115200	95256562	1781	1781	1781	1781	0
440	20241028	115100	95256562	1781	1781	1781	1781	0
441	20241028	115000	95256562	1781	1781	1781	1781	0
442	20241028	114900	95256562	1781	1781	1781	1781	0
443	20241028	114800	95256562	1781	1781	1781	1781	0
444	20241028	114700	95256562	1781	1781	1781	1781	0
445	20241028	114600	95256562	1781	1781	1781	1781	0
446	20241028	114500	95256562	1781	1781	1781	1781	497
447	20241028	114400	94371405	1781	1781	1781	1781	0
448	20241028	114300	94371405	1781	1781	1781	1781	0
449	20241028	114200	94371405	1781	1781	1781	1781	0
450	20241028	114100	94371405	1781	1781	1781	1781	0
451	20241028	114000	94371405	1781	1781	1781	1781	0
452	20241028	113900	94371405	1781	1781	1781	1781	0
453	20241028	113800	94371405	1781	1781	1781	1781	0
454	20241028	113700	94371405	1781	1781	1781	1781	1
455	20241028	113600	94369624	1781	1781	1781	1781	2
456	20241028	113500	94366062	1792	1792	1792	1792	80
457	20241028	113400	94222702	1793	1793	1793	1793	0
458	20241028	113300	94222702	1793	1793	1793	1793	0
459	20241028	113200	94222702	1793	1789	1793	1789	409
460	20241028	113100	93489401	1793	1789	1793	1789	136
461	20241028	113000	93245557	1789	1789	1789	1789	115
462	20241028	112900	93039822	1789	1789	1789	1789	0
463	20241028	112800	93039822	1789	1792	1792	1789	1031
464	20241028	112700	91194309	1792	1792	1792	1792	0
465	20241028	112600	91194309	1792	1792	1792	1792	0
466	20241028	112500	91194309	1792	1792	1792	1792	2
467	20241028	112400	91190725	1793	1793	1793	1793	0
468	20241028	112300	91190725	1793	1793	1793	1793	0
469	20241028	112200	91190725	1793	1793	1793	1793	0
470	20241028	112100	91190725	1793	1793	1793	1793	2
471	20241028	112000	91187139	1793	1795	1795	1793	71
472	20241028	111900	91059709	1795	1795	1795	1795	6
473	20241028	111800	91048939	1795	1795	1795	1795	35
474	20241028	111700	90986114	1795	1795	1795	1795	0
475	20241028	111600	90986114	1795	1795	1795	1795	0
476	20241028	111500	90986114	1795	1795	1795	1795	0
477	20241028	111400	90986114	1795	1795	1795	1795	166
478	20241028	111300	90688144	1796	1796	1797	1796	420
479	20241028	111200	89933809	1799	1799	1799	1799	0
480	20241028	111100	89933809	1799	1799	1799	1799	0
481	20241028	111000	89933809	1799	1799	1799	1799	0
482	20241028	110900	89933809	1799	1799	1799	1799	0
483	20241028	110800	89933809	1799	1799	1799	1799	1
484	20241028	110700	89932010	1799	1799	1799	1799	100
485	20241028	110600	89752110	1790	1790	1790	1790	49
486	20241028	110500	89664400	1790	1799	1799	1790	71
487	20241028	110400	89537121	1790	1797	1799	1790	2677
488	20241028	110300	84730750	1797	1797	1797	1797	301
489	20241028	110200	84189853	1796	1795	1796	1795	1250
490	20241028	110100	81946001	1794	1787	1794	1787	5370
491	20241028	110000	72333578	1787	1787	1787	1787	0
492	20241028	105900	72333578	1787	1787	1787	1787	0
493	20241028	105800	72333578	1787	1787	1787	1787	0
494	20241028	105700	72333578	1787	1787	1787	1787	1
495	20241028	105600	72331791	1787	1783	1787	1783	451
496	20241028	105500	71527050	1783	1783	1783	1783	1
497	20241028	105400	71525267	1777	1777	1777	1777	0
498	20241028	105300	71525267	1777	1777	1777	1777	0
499	20241028	105200	71525267	1777	1777	1777	1777	50
500	20241028	105100	71436417	1777	1777	1777	1777	0
501	20241028	105000	71436417	1777	1777	1777	1777	0
502	20241028	104900	71436417	1777	1777	1777	1777	0
503	20241028	104800	71436417	1777	1777	1777	1777	0
504	20241028	104700	71436417	1777	1777	1777	1777	1
505	20241028	104600	71434640	1783	1777	1783	1777	18
506	20241028	104500	71402642	1777	1777	1777	1777	91
507	20241028	104400	71240935	1777	1777	1777	1777	1
508	20241028	104300	71239158	1783	1783	1783	1783	0
509	20241028	104200	71239158	1783	1783	1783	1783	0
510	20241028	104100	71239158	1783	1783	1783	1783	0
511	20241028	104000	71239158	1783	1783	1783	1783	0
512	20241028	103900	71239158	1783	1783	1783	1783	1
513	20241028	103800	71237375	1775	1775	1775	1775	3
514	20241028	103700	71232050	1785	1775	1785	1774	1099
515	20241028	103600	69282069	1773	1773	1773	1773	0
516	20241028	103500	69282069	1773	1773	1773	1773	0
517	20241028	103400	69282069	1773	1781	1781	1773	1359
518	20241028	103300	66869215	1782	1782	1782	1782	1359
519	20241028	103200	64447477	1782	1782	1782	1782	0
520	20241028	103100	64447477	1782	1782	1782	1782	192
521	20241028	103000	64105333	1785	1787	1787	1785	32
522	20241028	102900	64048209	1785	1785	1785	1785	0
523	20241028	102800	64048209	1785	1784	1785	1784	715
524	20241028	102700	62772148	1784	1784	1784	1784	260
525	20241028	102600	62308308	1784	1784	1784	1784	1
526	20241028	102500	62306524	1780	1780	1780	1780	1
527	20241028	102400	62304744	1780	1784	1784	1780	70
528	20241028	102300	62179944	1780	1780	1780	1780	0
529	20241028	102200	62179944	1780	1780	1780	1780	0
530	20241028	102100	62179944	1780	1784	1784	1780	1001
531	20241028	102000	60398160	1783	1783	1783	1783	0
532	20241028	101900	60398160	1783	1783	1783	1783	0
533	20241028	101800	60398160	1783	1783	1783	1783	0
534	20241028	101700	60398160	1783	1783	1783	1783	0
535	20241028	101600	60398160	1783	1781	1783	1781	636
536	20241028	101500	59264305	1774	1774	1774	1774	0
537	20241028	101400	59264305	1774	1774	1774	1774	0
538	20241028	101300	59264305	1774	1774	1774	1774	100
539	20241028	101200	59086905	1780	1780	1780	1780	0
540	20241028	101100	59086905	1780	1781	1781	1780	610
541	20241028	101000	58000505	1781	1774	1781	1774	2
542	20241028	100900	57996950	1773	1773	1773	1773	844
543	20241028	100800	56500538	1781	1781	1781	1781	0
544	20241028	100700	56500538	1781	1781	1781	1781	0
545	20241028	100600	56500538	1781	1781	1781	1781	0
546	20241028	100500	56500538	1781	1773	1781	1773	204
547	20241028	100400	56138814	1773	1774	1774	1772	7170
548	20241028	100300	43432470	1774	1774	1774	1774	124
549	20241028	100200	43212494	1775	1776	1776	1775	200
550	20241028	100100	42857401	1775	1780	1780	1775	115
551	20241028	100000	42652768	1781	1781	1781	1781	0
552	20241028	095900	42652768	1781	1781	1781	1781	0
553	20241028	095800	42652768	1781	1786	1786	1781	2706
554	20241028	095700	37828604	1789	1789	1789	1789	160
555	20241028	095600	37542364	1789	1789	1789	1789	0
556	20241028	095500	37542364	1789	1789	1789	1789	0
557	20241028	095400	37542364	1789	1789	1789	1789	9
558	20241028	095300	37526263	1786	1786	1786	1786	0
559	20241028	095200	37526263	1786	1786	1786	1786	0
560	20241028	095100	37526263	1786	1786	1786	1786	0
561	20241028	095000	37526263	1786	1790	1790	1786	18
562	20241028	094900	37494107	1786	1786	1786	1786	99
563	20241028	094800	37317293	1790	1790	1790	1790	0
564	20241028	094700	37317293	1790	1790	1790	1790	90
565	20241028	094600	37156193	1790	1790	1790	1790	90
566	20241028	094500	36995093	1790	1790	1790	1790	0
567	20241028	094400	36995093	1790	1791	1791	1790	110
568	20241028	094300	36798093	1791	1791	1791	1791	0
569	20241028	094200	36798093	1791	1791	1791	1791	0
570	20241028	094100	36798093	1791	1791	1791	1791	11
571	20241028	094000	36778392	1785	1785	1785	1785	243
572	20241028	093900	36344637	1785	1785	1785	1782	660
573	20241028	093800	35166846	1785	1785	1785	1785	1
574	20241028	093700	35165061	1791	1791	1791	1791	5
575	20241028	093600	35156106	1791	1791	1791	1791	57
576	20241028	093500	35054019	1791	1791	1791	1791	0
577	20241028	093400	35054019	1791	1791	1791	1791	5
578	20241028	093300	35045064	1791	1791	1791	1791	0
579	20241028	093200	35045064	1791	1791	1791	1791	230
580	20241028	093100	34633134	1785	1785	1785	1785	5
581	20241028	093000	34624209	1774	1774	1774	1774	0
582	20241028	092900	34624209	1774	1774	1774	1774	0
583	20241028	092800	34624209	1774	1774	1774	1774	197
584	20241028	092700	34274731	1774	1774	1774	1774	0
585	20241028	092600	34274731	1774	1774	1774	1774	0
586	20241028	092500	34274731	1774	1774	1774	1774	0
587	20241028	092400	34274731	1774	1774	1774	1774	0
588	20241028	092300	34274731	1774	1774	1774	1774	76
589	20241028	092200	34139907	1783	1782	1783	1782	1364
590	20241028	092100	31708895	1773	1773	1773	1773	0
591	20241028	092000	31708895	1773	1773	1773	1773	6
592	20241028	091900	31698257	1783	1783	1783	1783	0
593	20241028	091800	31698257	1783	1773	1783	1773	2035
594	20241028	091700	28082568	1763	1763	1763	1763	1
595	20241028	091600	28080805	1774	1774	1774	1774	1
596	20241028	091500	28079031	1763	1763	1763	1763	0
597	20241028	091400	28079031	1763	1763	1763	1763	4246
598	20241028	091300	20593333	1775	1775	1775	1775	0
599	20241028	091200	20593333	1775	1775	1775	1775	0
600	20241028	091100	20593333	1775	1763	1775	1763	1001
601	20241028	091000	18828558	1775	1775	1775	1775	6
602	20241028	090900	18817908	1763	1763	1763	1763	131
603	20241028	090800	18586955	1763	1763	1763	1763	2207
604	20241028	090700	14696014	1763	1763	1763	1763	28
605	20241028	090600	14646650	1763	1768	1768	1763	3031
606	20241028	090500	9300957	1769	1769	1780	1768	3121
607	20241028	090400	3747001	1795	1795	1795	1795	0
608	20241028	090300	3747001	1795	1795	1795	1794	12
609	20241028	090200	3725462	1797	1796	1797	1796	1010
610	20241028	090100	1910637	1797	1797	1797	1797	1
611	20241028	090000	1908840	1765	1763	1765	1763	1082