KissMeData/031510/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191400	44349483	1321	1321	1321	1321	1234
3	20241028	191300	44349483	1321	1321	1321	1321	0
4	20241028	191200	44349483	1321	1321	1321	1321	0
5	20241028	191100	44349483	1321	1321	1321	1321	0
6	20241028	191000	44349483	1321	1321	1321	1321	0
7	20241028	190900	44349483	1321	1321	1321	1321	0
8	20241028	190800	44349483	1321	1321	1321	1321	0
9	20241028	190700	44349483	1321	1321	1321	1321	0
10	20241028	190600	44349483	1321	1321	1321	1321	0
11	20241028	190500	44349483	1321	1321	1321	1321	0
12	20241028	190400	44349483	1321	1321	1321	1321	0
13	20241028	190300	44349483	1321	1321	1321	1321	0
14	20241028	190200	44349483	1321	1321	1321	1321	0
15	20241028	190100	44349483	1321	1321	1321	1321	0
16	20241028	190000	44349483	1321	1321	1321	1321	0
17	20241028	185900	44349483	1321	1321	1321	1321	0
18	20241028	185800	44349483	1321	1321	1321	1321	0
19	20241028	185700	44349483	1321	1321	1321	1321	0
20	20241028	185600	44349483	1321	1321	1321	1321	0
21	20241028	185500	44349483	1321	1321	1321	1321	0
22	20241028	185400	44349483	1321	1321	1321	1321	0
23	20241028	185300	44349483	1321	1321	1321	1321	0
24	20241028	185200	44349483	1321	1321	1321	1321	0
25	20241028	185100	44349483	1321	1321	1321	1321	0
26	20241028	185000	44349483	1321	1321	1321	1321	0
27	20241028	184900	44349483	1321	1321	1321	1321	0
28	20241028	184800	44349483	1321	1321	1321	1321	0
29	20241028	184700	44349483	1321	1321	1321	1321	0
30	20241028	184600	44349483	1321	1321	1321	1321	0
31	20241028	184500	44349483	1321	1321	1321	1321	0
32	20241028	184400	44349483	1321	1321	1321	1321	1234
33	20241028	184300	44349483	1321	1321	1321	1321	0
34	20241028	184200	44349483	1321	1321	1321	1321	0
35	20241028	184100	44349483	1321	1321	1321	1321	0
36	20241028	184000	44349483	1321	1321	1321	1321	0
37	20241028	183900	44349483	1321	1321	1321	1321	0
38	20241028	183800	44349483	1321	1321	1321	1321	0
39	20241028	183700	44349483	1321	1321	1321	1321	0
40	20241028	183600	44349483	1321	1321	1321	1321	0
41	20241028	183500	44349483	1321	1321	1321	1321	0
42	20241028	183400	44349483	1321	1321	1321	1321	0
43	20241028	183300	44349483	1321	1321	1321	1321	0
44	20241028	183200	44349483	1321	1321	1321	1321	0
45	20241028	183100	44349483	1321	1321	1321	1321	0
46	20241028	183000	44349483	1321	1321	1321	1321	0
47	20241028	182900	44349483	1321	1321	1321	1321	0
48	20241028	182800	44349483	1321	1321	1321	1321	0
49	20241028	182700	44349483	1321	1321	1321	1321	0
50	20241028	182600	44349483	1321	1321	1321	1321	0
51	20241028	182500	44349483	1321	1321	1321	1321	0
52	20241028	182400	44349483	1321	1321	1321	1321	0
53	20241028	182300	44349483	1321	1321	1321	1321	0
54	20241028	182200	44349483	1321	1321	1321	1321	0
55	20241028	182100	44349483	1321	1321	1321	1321	0
56	20241028	182000	44349483	1321	1321	1321	1321	0
57	20241028	181900	44349483	1321	1321	1321	1321	0
58	20241028	181800	44349483	1321	1321	1321	1321	0
59	20241028	181700	44349483	1321	1321	1321	1321	0
60	20241028	181600	44349483	1321	1321	1321	1321	0
61	20241028	181500	44349483	1321	1321	1321	1321	0
62	20241028	181400	44349483	1321	1321	1321	1321	1234
63	20241028	181300	44349483	1321	1321	1321	1321	0
64	20241028	181200	44349483	1321	1321	1321	1321	0
65	20241028	181100	44349483	1321	1321	1321	1321	0
66	20241028	181000	44349483	1321	1321	1321	1321	0
67	20241028	180900	44349483	1321	1321	1321	1321	0
68	20241028	180800	44349483	1321	1321	1321	1321	0
69	20241028	180700	44349483	1321	1321	1321	1321	0
70	20241028	180600	44349483	1321	1321	1321	1321	0
71	20241028	180500	44349483	1321	1321	1321	1321	0
72	20241028	180400	44349483	1321	1321	1321	1321	0
73	20241028	180300	44349483	1321	1321	1321	1321	0
74	20241028	180200	44349483	1321	1321	1321	1321	0
75	20241028	180100	44349483	1321	1321	1321	1321	0
76	20241028	180000	44349483	1321	1321	1321	1321	0
77	20241028	175900	44349483	1321	1321	1321	1321	0
78	20241028	175800	44349483	1321	1321	1321	1321	0
79	20241028	175700	44349483	1321	1321	1321	1321	0
80	20241028	175600	44349483	1321	1321	1321	1321	0
81	20241028	175500	44349483	1321	1321	1321	1321	0
82	20241028	175400	44349483	1321	1321	1321	1321	0
83	20241028	175300	44349483	1321	1321	1321	1321	0
84	20241028	175200	44349483	1321	1321	1321	1321	0
85	20241028	175100	44349483	1321	1321	1321	1321	0
86	20241028	175000	44349483	1321	1321	1321	1321	0
87	20241028	174900	44349483	1321	1321	1321	1321	0
88	20241028	174800	44349483	1321	1321	1321	1321	0
89	20241028	174700	44349483	1321	1321	1321	1321	0
90	20241028	174600	44349483	1321	1321	1321	1321	0
91	20241028	174500	44349483	1321	1321	1321	1321	0
92	20241028	174400	44349483	1321	1321	1321	1321	1234
93	20241028	174300	44349483	1321	1321	1321	1321	0
94	20241028	174200	44349483	1321	1321	1321	1321	0
95	20241028	174100	44349483	1321	1321	1321	1321	0
96	20241028	174000	44349483	1321	1321	1321	1321	0
97	20241028	173900	44349483	1321	1321	1321	1321	0
98	20241028	173800	44349483	1321	1321	1321	1321	0
99	20241028	173700	44349483	1321	1321	1321	1321	0
100	20241028	173600	44349483	1321	1321	1321	1321	0
101	20241028	173500	44349483	1321	1321	1321	1321	0
102	20241028	173400	44349483	1321	1321	1321	1321	0
103	20241028	173300	44349483	1321	1321	1321	1321	0
104	20241028	173200	44349483	1321	1321	1321	1321	0
105	20241028	173100	44349483	1321	1321	1321	1321	0
106	20241028	173000	44349483	1321	1321	1321	1321	0
107	20241028	172900	44349483	1321	1321	1321	1321	0
108	20241028	172800	44349483	1321	1321	1321	1321	0
109	20241028	172700	44349483	1321	1321	1321	1321	0
110	20241028	172600	44349483	1321	1321	1321	1321	0
111	20241028	172500	44349483	1321	1321	1321	1321	0
112	20241028	172400	44349483	1321	1321	1321	1321	0
113	20241028	172300	44349483	1321	1321	1321	1321	0
114	20241028	172200	44349483	1321	1321	1321	1321	0
115	20241028	172100	44349483	1321	1321	1321	1321	0
116	20241028	172000	44349483	1321	1321	1321	1321	0
117	20241028	171900	44349483	1321	1321	1321	1321	0
118	20241028	171800	44349483	1321	1321	1321	1321	0
119	20241028	171700	44349483	1321	1321	1321	1321	0
120	20241028	171600	44349483	1321	1321	1321	1321	0
121	20241028	171500	44349483	1321	1321	1321	1321	0
122	20241028	171400	44349483	1321	1321	1321	1321	1234
123	20241028	171300	44349483	1321	1321	1321	1321	0
124	20241028	171200	44349483	1321	1321	1321	1321	0
125	20241028	171100	44349483	1321	1321	1321	1321	0
126	20241028	171000	44349483	1321	1321	1321	1321	0
127	20241028	170900	44349483	1321	1321	1321	1321	0
128	20241028	170800	44349483	1321	1321	1321	1321	0
129	20241028	170700	44349483	1321	1321	1321	1321	0
130	20241028	170600	44349483	1321	1321	1321	1321	0
131	20241028	170500	44349483	1321	1321	1321	1321	0
132	20241028	170400	44349483	1321	1321	1321	1321	0
133	20241028	170300	44349483	1321	1321	1321	1321	0
134	20241028	170200	44349483	1321	1321	1321	1321	0
135	20241028	170100	44349483	1321	1321	1321	1321	0
136	20241028	170000	44349483	1321	1321	1321	1321	0
137	20241028	165900	44349483	1321	1321	1321	1321	0
138	20241028	165800	44349483	1321	1321	1321	1321	0
139	20241028	165700	44349483	1321	1321	1321	1321	0
140	20241028	165600	44349483	1321	1321	1321	1321	0
141	20241028	165500	44349483	1321	1321	1321	1321	0
142	20241028	165400	44349483	1321	1321	1321	1321	0
143	20241028	165300	44349483	1321	1321	1321	1321	0
144	20241028	165200	44349483	1321	1321	1321	1321	0
145	20241028	165100	44349483	1321	1321	1321	1321	0
146	20241028	165000	44349483	1321	1321	1321	1321	0
147	20241028	164900	44349483	1321	1321	1321	1321	0
148	20241028	164800	44349483	1321	1321	1321	1321	0
149	20241028	164700	44349483	1321	1321	1321	1321	0
150	20241028	164600	44349483	1321	1321	1321	1321	0
151	20241028	164500	44349483	1321	1321	1321	1321	0
152	20241028	164400	44349483	1321	1321	1321	1321	1234
153	20241028	164300	44349483	1321	1321	1321	1321	0
154	20241028	164200	44349483	1321	1321	1321	1321	0
155	20241028	164100	44349483	1321	1321	1321	1321	0
156	20241028	164000	44349483	1321	1321	1321	1321	0
157	20241028	163900	44349483	1321	1321	1321	1321	0
158	20241028	163800	44349483	1321	1321	1321	1321	0
159	20241028	163700	44349483	1321	1321	1321	1321	0
160	20241028	163600	44349483	1321	1321	1321	1321	0
161	20241028	163500	44349483	1321	1321	1321	1321	0
162	20241028	163400	44349483	1321	1321	1321	1321	0
163	20241028	163300	44349483	1321	1321	1321	1321	0
164	20241028	163200	44349483	1321	1321	1321	1321	0
165	20241028	163100	44349483	1321	1321	1321	1321	0
166	20241028	163000	44349483	1321	1321	1321	1321	0
167	20241028	162900	44349483	1321	1321	1321	1321	0
168	20241028	162800	44349483	1321	1321	1321	1321	0
169	20241028	162700	44349483	1321	1321	1321	1321	0
170	20241028	162600	44349483	1321	1321	1321	1321	0
171	20241028	162500	44349483	1321	1321	1321	1321	0
172	20241028	162400	44349483	1321	1321	1321	1321	0
173	20241028	162300	44349483	1321	1321	1321	1321	0
174	20241028	162200	44349483	1321	1321	1321	1321	0
175	20241028	162100	44349483	1321	1321	1321	1321	0
176	20241028	162000	44349483	1321	1321	1321	1321	0
177	20241028	161900	44349483	1321	1321	1321	1321	0
178	20241028	161800	44349483	1321	1321	1321	1321	0
179	20241028	161700	44349483	1321	1321	1321	1321	0
180	20241028	161600	44349483	1321	1321	1321	1321	0
181	20241028	161500	44349483	1321	1321	1321	1321	0
182	20241028	161400	44349483	1321	1321	1321	1321	1234
183	20241028	161300	44349483	1321	1321	1321	1321	0
184	20241028	161200	44349483	1321	1321	1321	1321	0
185	20241028	161100	44349483	1321	1321	1321	1321	0
186	20241028	161000	44349483	1321	1321	1321	1321	0
187	20241028	160900	44349483	1321	1321	1321	1321	0
188	20241028	160800	44349483	1321	1321	1321	1321	0
189	20241028	160700	44349483	1321	1321	1321	1321	0
190	20241028	160600	44349483	1321	1321	1321	1321	0
191	20241028	160500	44349483	1321	1321	1321	1321	0
192	20241028	160400	44349483	1321	1321	1321	1321	0
193	20241028	160300	44349483	1321	1321	1321	1321	0
194	20241028	160200	44349483	1321	1321	1321	1321	0
195	20241028	160100	44349483	1321	1321	1321	1321	0
196	20241028	160000	44349483	1321	1321	1321	1321	0
197	20241028	155900	44349483	1321	1321	1321	1321	0
198	20241028	155800	44349483	1321	1321	1321	1321	0
199	20241028	155700	44349483	1321	1321	1321	1321	0
200	20241028	155600	44349483	1321	1321	1321	1321	0
201	20241028	155500	44349483	1321	1321	1321	1321	0
202	20241028	155400	44349483	1321	1321	1321	1321	0
203	20241028	155300	44349483	1321	1321	1321	1321	0
204	20241028	155200	44349483	1321	1321	1321	1321	0
205	20241028	155100	44349483	1321	1321	1321	1321	0
206	20241028	155000	44349483	1321	1321	1321	1321	0
207	20241028	154900	44349483	1321	1321	1321	1321	0
208	20241028	154800	44349483	1321	1321	1321	1321	0
209	20241028	154700	44349483	1321	1321	1321	1321	0
210	20241028	154600	44349483	1321	1321	1321	1321	0
211	20241028	154500	44349483	1321	1321	1321	1321	0
212	20241028	154400	44349483	1321	1321	1321	1321	1234
213	20241028	154300	44349483	1321	1321	1321	1321	0
214	20241028	154200	44349483	1321	1321	1321	1321	0
215	20241028	154100	44349483	1321	1321	1321	1321	0
216	20241028	154000	44349483	1321	1321	1321	1321	0
217	20241028	153900	44349483	1321	1321	1321	1321	0
218	20241028	153800	44349483	1321	1321	1321	1321	0
219	20241028	153700	44349483	1321	1321	1321	1321	0
220	20241028	153600	44349483	1321	1321	1321	1321	0
221	20241028	153500	44349483	1321	1321	1321	1321	0
222	20241028	153400	44349483	1321	1321	1321	1321	0
223	20241028	153300	44349483	1321	1321	1321	1321	0
224	20241028	153200	44349483	1321	1321	1321	1321	0
225	20241028	153100	44349483	1321	1321	1321	1321	0
226	20241028	153000	44349483	1321	1321	1321	1321	1234
227	20241028	152900	42719369	1329	1329	1329	1329	0
228	20241028	152800	42719369	1329	1329	1329	1329	0
229	20241028	152700	42719369	1329	1329	1329	1329	0
230	20241028	152600	42719369	1329	1329	1329	1329	0
231	20241028	152500	42719369	1329	1329	1329	1329	0
232	20241028	152400	42719369	1329	1329	1329	1329	0
233	20241028	152300	42719369	1329	1329	1329	1329	0
234	20241028	152200	42719369	1329	1329	1329	1329	0
235	20241028	152100	42719369	1329	1329	1329	1329	0
236	20241028	152000	42719369	1329	1329	1329	1329	0
237	20241028	151900	42719369	1329	1329	1329	1329	0
238	20241028	151800	42719369	1329	1329	1329	1329	0
239	20241028	151700	42719369	1329	1329	1329	1329	0
240	20241028	151600	42719369	1329	1329	1329	1329	0
241	20241028	151500	42719369	1329	1329	1329	1329	0
242	20241028	151400	42719369	1329	1329	1329	1329	0
243	20241028	151300	42719369	1329	1329	1329	1329	0
244	20241028	151200	42719369	1329	1329	1329	1329	0
245	20241028	151100	42719369	1329	1329	1329	1329	2
246	20241028	151000	42716711	1328	1328	1328	1328	0
247	20241028	150900	42716711	1328	1328	1328	1328	0
248	20241028	150800	42716711	1328	1328	1328	1328	10
249	20241028	150700	42703431	1328	1328	1328	1328	2
250	20241028	150600	42700775	1326	1326	1326	1326	0
251	20241028	150500	42700775	1326	1326	1326	1326	0
252	20241028	150400	42700775	1326	1326	1326	1326	0
253	20241028	150300	42700775	1326	1326	1326	1326	0
254	20241028	150200	42700775	1326	1326	1326	1326	0
255	20241028	150100	42700775	1326	1326	1326	1326	0
256	20241028	150000	42700775	1326	1326	1326	1326	35
257	20241028	145900	42654365	1328	1328	1328	1328	0
258	20241028	145800	42654365	1328	1328	1328	1328	0
259	20241028	145700	42654365	1328	1328	1328	1328	0
260	20241028	145600	42654365	1328	1328	1328	1328	0
261	20241028	145500	42654365	1328	1328	1328	1328	0
262	20241028	145400	42654365	1328	1328	1328	1328	0
263	20241028	145300	42654365	1328	1328	1328	1328	0
264	20241028	145200	42654365	1328	1328	1328	1328	0
265	20241028	145100	42654365	1328	1328	1328	1328	170
266	20241028	145000	42428605	1328	1328	1328	1328	0
267	20241028	144900	42428605	1328	1328	1328	1328	115
268	20241028	144800	42275885	1328	1328	1328	1328	0
269	20241028	144700	42275885	1328	1328	1328	1328	0
270	20241028	144600	42275885	1328	1327	1328	1327	2342
271	20241028	144500	39166705	1327	1327	1327	1327	0
272	20241028	144400	39166705	1327	1327	1327	1327	1
273	20241028	144300	39165378	1324	1327	1327	1324	2202
274	20241028	144200	36249902	1327	1327	1327	1327	0
275	20241028	144100	36249902	1327	1328	1328	1326	725
276	20241028	144000	35288213	1327	1327	1327	1327	638
277	20241028	143900	34441587	1327	1327	1327	1327	114
278	20241028	143800	34290309	1326	1326	1326	1326	58
279	20241028	143700	34213401	1327	1327	1327	1327	1
280	20241028	143600	34212074	1321	1321	1321	1321	0
281	20241028	143500	34212074	1321	1321	1321	1321	177
282	20241028	143400	33978257	1327	1327	1327	1327	115
283	20241028	143300	33825652	1328	1328	1328	1328	0
284	20241028	143200	33825652	1328	1328	1328	1328	0
285	20241028	143100	33825652	1328	1328	1328	1328	169
286	20241028	143000	33601220	1328	1328	1328	1328	2
287	20241028	142900	33598564	1328	1328	1328	1328	114
288	20241028	142800	33447172	1328	1328	1328	1328	0
289	20241028	142700	33447172	1328	1328	1328	1328	0
290	20241028	142600	33447172	1328	1328	1328	1328	169
291	20241028	142500	33222740	1328	1328	1328	1328	0
292	20241028	142400	33222740	1328	1327	1328	1327	114
293	20241028	142300	33071383	1328	1328	1328	1328	0
294	20241028	142200	33071383	1328	1328	1328	1328	0
295	20241028	142100	33071383	1328	1328	1328	1328	169
296	20241028	142000	32846951	1328	1328	1328	1328	0
297	20241028	141900	32846951	1328	1328	1328	1328	114
298	20241028	141800	32695559	1328	1328	1328	1328	300
299	20241028	141700	32297159	1328	1328	1328	1328	0
300	20241028	141600	32297159	1328	1328	1328	1328	169
301	20241028	141500	32072727	1328	1328	1328	1328	0
302	20241028	141400	32072727	1328	1328	1328	1328	115
303	20241028	141300	31920007	1328	1328	1328	1328	0
304	20241028	141200	31920007	1328	1328	1328	1328	0
305	20241028	141100	31920007	1328	1328	1328	1328	169
306	20241028	141000	31695575	1328	1328	1328	1328	0
307	20241028	140900	31695575	1328	1328	1328	1328	114
308	20241028	140800	31544183	1328	1328	1328	1328	0
309	20241028	140700	31544183	1328	1328	1328	1328	0
310	20241028	140600	31544183	1328	1328	1328	1328	169
311	20241028	140500	31319751	1328	1328	1328	1328	0
312	20241028	140400	31319751	1328	1327	1328	1327	114
313	20241028	140300	31168453	1327	1327	1327	1327	0
314	20241028	140200	31168453	1327	1327	1327	1327	0
315	20241028	140100	31168453	1327	1327	1327	1327	169
316	20241028	140000	30944190	1327	1327	1327	1327	0
317	20241028	135900	30944190	1327	1327	1327	1327	115
318	20241028	135800	30791585	1327	1327	1327	1327	0
319	20241028	135700	30791585	1327	1327	1327	1327	0
320	20241028	135600	30791585	1327	1327	1327	1327	169
321	20241028	135500	30567322	1327	1327	1327	1327	0
322	20241028	135400	30567322	1327	1326	1327	1326	10
323	20241028	135300	30554060	1319	1319	1319	1319	0
324	20241028	135200	30554060	1319	1319	1319	1319	0
325	20241028	135100	30554060	1319	1319	1319	1319	0
326	20241028	135000	30554060	1319	1319	1319	1319	0
327	20241028	134900	30554060	1319	1319	1319	1319	0
328	20241028	134800	30554060	1319	1319	1319	1319	0
329	20241028	134700	30554060	1319	1319	1319	1319	0
330	20241028	134600	30554060	1319	1319	1319	1319	8
331	20241028	134500	30543508	1316	1316	1316	1316	0
332	20241028	134400	30543508	1316	1316	1316	1316	0
333	20241028	134300	30543508	1316	1316	1316	1316	0
334	20241028	134200	30543508	1316	1316	1316	1316	400
335	20241028	134100	30017108	1315	1329	1329	1315	569
336	20241028	134000	29265069	1329	1329	1329	1329	0
337	20241028	133900	29265069	1329	1329	1329	1329	115
338	20241028	133800	29112234	1329	1329	1329	1329	0
339	20241028	133700	29112234	1329	1329	1329	1329	0
340	20241028	133600	29112234	1329	1328	1329	1328	169
341	20241028	133500	28887760	1328	1328	1328	1328	0
342	20241028	133400	28887760	1328	1328	1328	1324	137
343	20241028	133300	28705912	1328	1328	1328	1328	0
344	20241028	133200	28705912	1328	1328	1328	1328	0
345	20241028	133100	28705912	1328	1328	1328	1328	169
346	20241028	133000	28481480	1329	1329	1329	1329	0
347	20241028	132900	28481480	1329	1329	1329	1329	114
348	20241028	132800	28329974	1329	1329	1329	1329	0
349	20241028	132700	28329974	1329	1329	1329	1329	0
350	20241028	132600	28329974	1329	1329	1329	1329	169
351	20241028	132500	28105373	1329	1329	1329	1329	0
352	20241028	132400	28105373	1329	1329	1329	1329	115
353	20241028	132300	27952538	1329	1329	1329	1329	0
354	20241028	132200	27952538	1329	1329	1329	1329	0
355	20241028	132100	27952538	1329	1329	1329	1329	169
356	20241028	132000	27727937	1329	1324	1329	1324	100
357	20241028	131900	27595532	1329	1329	1329	1329	115
358	20241028	131800	27442697	1329	1329	1329	1329	0
359	20241028	131700	27442697	1329	1329	1329	1329	0
360	20241028	131600	27442697	1329	1329	1329	1329	169
361	20241028	131500	27218096	1328	1328	1328	1328	50
362	20241028	131400	27151696	1329	1329	1329	1329	114
363	20241028	131300	27000190	1329	1329	1329	1329	0
364	20241028	131200	27000190	1329	1329	1329	1329	0
365	20241028	131100	27000190	1329	1329	1329	1329	169
366	20241028	131000	26775589	1329	1329	1329	1329	0
367	20241028	130900	26775589	1329	1329	1329	1329	114
368	20241028	130800	26624083	1329	1329	1329	1329	0
369	20241028	130700	26624083	1329	1329	1329	1329	0
370	20241028	130600	26624083	1329	1329	1329	1329	169
371	20241028	130500	26399482	1329	1329	1329	1329	0
372	20241028	130400	26399482	1329	1329	1329	1329	115
373	20241028	130300	26246647	1329	1329	1329	1329	0
374	20241028	130200	26246647	1329	1329	1329	1329	0
375	20241028	130100	26246647	1329	1328	1329	1328	169
376	20241028	130000	26022113	1328	1328	1328	1328	1
377	20241028	125900	26020785	1322	1322	1322	1322	0
378	20241028	125800	26020785	1322	1322	1322	1322	68
379	20241028	125700	25930889	1329	1329	1329	1329	2
380	20241028	125600	25928231	1329	1329	1329	1329	169
381	20241028	125500	25703630	1329	1329	1329	1329	0
382	20241028	125400	25703630	1329	1329	1329	1329	114
383	20241028	125300	25552124	1329	1329	1329	1329	0
384	20241028	125200	25552124	1329	1329	1329	1329	18
385	20241028	125100	25528202	1329	1329	1329	1329	170
386	20241028	125000	25302272	1329	1329	1329	1329	0
387	20241028	124900	25302272	1329	1328	1329	1328	115
388	20241028	124800	25149507	1328	1329	1329	1317	102
389	20241028	124700	25015150	1329	1329	1329	1329	0
390	20241028	124600	25015150	1329	1329	1329	1329	169
391	20241028	124500	24790549	1329	1329	1329	1329	0
392	20241028	124400	24790549	1329	1328	1329	1328	114
393	20241028	124300	24639119	1328	1328	1328	1328	0
394	20241028	124200	24639119	1328	1327	1328	1327	2
395	20241028	124100	24636464	1314	1314	1314	1314	0
396	20241028	124000	24636464	1314	1314	1314	1314	0
397	20241028	123900	24636464	1314	1329	1329	1314	800
398	20241028	123800	23583232	1329	1329	1329	1329	0
399	20241028	123700	23583232	1329	1329	1329	1329	0
400	20241028	123600	23583232	1329	1329	1329	1329	169
401	20241028	123500	23358631	1329	1329	1329	1329	0
402	20241028	123400	23358631	1329	1329	1329	1329	114
403	20241028	123300	23207125	1329	1329	1329	1329	0
404	20241028	123200	23207125	1329	1329	1329	1329	0
405	20241028	123100	23207125	1329	1329	1329	1329	169
406	20241028	123000	22982524	1329	1329	1329	1329	0
407	20241028	122900	22982524	1329	1329	1329	1329	115
408	20241028	122800	22829689	1329	1329	1329	1329	0
409	20241028	122700	22829689	1329	1329	1329	1329	0
410	20241028	122600	22829689	1329	1329	1329	1329	169
411	20241028	122500	22605088	1329	1329	1329	1329	0
412	20241028	122400	22605088	1329	1328	1329	1328	114
413	20241028	122300	22453651	1328	1328	1328	1328	0
414	20241028	122200	22453651	1328	1317	1328	1315	1002
415	20241028	122100	21135360	1329	1329	1329	1329	169
416	20241028	122000	20910759	1329	1329	1329	1329	0
417	20241028	121900	20910759	1329	1329	1329	1329	114
418	20241028	121800	20759253	1329	1329	1329	1329	0
419	20241028	121700	20759253	1329	1329	1329	1329	0
420	20241028	121600	20759253	1329	1329	1329	1329	170
421	20241028	121500	20533323	1329	1329	1329	1329	755
422	20241028	121400	19529928	1329	1329	1329	1329	115
423	20241028	121300	19377093	1329	1329	1329	1326	1862
424	20241028	121200	16903913	1329	1329	1329	1329	0
425	20241028	121100	16903913	1329	1329	1329	1329	169
426	20241028	121000	16679312	1329	1329	1329	1329	0
427	20241028	120900	16679312	1329	1326	1329	1326	91
428	20241028	120800	16558640	1324	1324	1324	1324	57
429	20241028	120700	16483172	1329	1329	1329	1329	0
430	20241028	120600	16483172	1329	1329	1329	1329	169
431	20241028	120500	16258571	1329	1329	1329	1329	0
432	20241028	120400	16258571	1329	1329	1329	1329	114
433	20241028	120300	16107065	1327	1329	1329	1327	5
434	20241028	120200	16100423	1329	1329	1329	1329	0
435	20241028	120100	16100423	1329	1329	1329	1329	169
436	20241028	120000	15875822	1329	1329	1329	1329	0
437	20241028	115900	15875822	1329	1329	1329	1329	114
438	20241028	115800	15724316	1329	1329	1329	1329	0
439	20241028	115700	15724316	1329	1329	1329	1329	0
440	20241028	115600	15724316	1329	1329	1329	1329	169
441	20241028	115500	15499715	1329	1329	1329	1329	0
442	20241028	115400	15499715	1329	1329	1329	1329	115
443	20241028	115300	15346880	1329	1329	1329	1329	0
444	20241028	115200	15346880	1329	1329	1329	1329	0
445	20241028	115100	15346880	1329	1329	1329	1329	171
446	20241028	115000	15119621	1329	1329	1329	1329	0
447	20241028	114900	15119621	1329	1329	1329	1329	114
448	20241028	114800	14968115	1329	1329	1329	1329	0
449	20241028	114700	14968115	1329	1329	1329	1329	0
450	20241028	114600	14968115	1329	1329	1329	1329	169
451	20241028	114500	14743514	1329	1329	1329	1329	0
452	20241028	114400	14743514	1329	1329	1329	1329	114
453	20241028	114300	14592008	1329	1329	1329	1329	0
454	20241028	114200	14592008	1329	1329	1329	1329	0
455	20241028	114100	14592008	1329	1329	1329	1329	169
456	20241028	114000	14367407	1329	1329	1329	1329	0
457	20241028	113900	14367407	1329	1329	1329	1329	116
458	20241028	113800	14213243	1329	1329	1329	1329	0
459	20241028	113700	14213243	1329	1329	1329	1329	0
460	20241028	113600	14213243	1329	1329	1329	1329	169
461	20241028	113500	13988642	1329	1329	1329	1329	0
462	20241028	113400	13988642	1329	1329	1329	1329	114
463	20241028	113300	13837136	1329	1329	1329	1329	0
464	20241028	113200	13837136	1329	1329	1329	1329	0
465	20241028	113100	13837136	1329	1329	1329	1329	169
466	20241028	113000	13612535	1329	1329	1329	1329	0
467	20241028	112900	13612535	1329	1329	1329	1329	114
468	20241028	112800	13461029	1329	1329	1329	1329	0
469	20241028	112700	13461029	1329	1329	1329	1329	0
470	20241028	112600	13461029	1329	1329	1329	1329	170
471	20241028	112500	13235099	1329	1329	1329	1329	0
472	20241028	112400	13235099	1329	1328	1329	1328	114
473	20241028	112300	13083633	1328	1328	1328	1328	0
474	20241028	112200	13083633	1328	1328	1328	1328	1
475	20241028	112100	13082305	1316	1328	1329	1316	269
476	20241028	112000	12726163	1328	1328	1328	1328	0
477	20241028	111900	12726163	1328	1328	1328	1328	115
478	20241028	111800	12573443	1329	1329	1329	1329	0
479	20241028	111700	12573443	1329	1329	1329	1329	0
480	20241028	111600	12573443	1329	1329	1329	1329	169
481	20241028	111500	12348842	1329	1329	1329	1329	0
482	20241028	111400	12348842	1329	1329	1329	1329	114
483	20241028	111300	12197336	1329	1329	1329	1329	0
484	20241028	111200	12197336	1329	1329	1329	1329	0
485	20241028	111100	12197336	1329	1329	1329	1329	169
486	20241028	111000	11972735	1329	1329	1329	1329	0
487	20241028	110900	11972735	1329	1329	1329	1329	114
488	20241028	110800	11821229	1329	1329	1329	1329	0
489	20241028	110700	11821229	1329	1329	1329	1329	0
490	20241028	110600	11821229	1329	1329	1329	1329	169
491	20241028	110500	11596628	1329	1329	1329	1329	0
492	20241028	110400	11596628	1329	1329	1329	1329	115
493	20241028	110300	11443793	1329	1329	1329	1329	0
494	20241028	110200	11443793	1329	1329	1329	1329	0
495	20241028	110100	11443793	1329	1329	1329	1329	169
496	20241028	110000	11219192	1329	1329	1329	1329	0
497	20241028	105900	11219192	1329	1329	1329	1329	114
498	20241028	105800	11067686	1329	1329	1329	1329	0
499	20241028	105700	11067686	1329	1329	1329	1329	0
500	20241028	105600	11067686	1329	1329	1329	1329	169
501	20241028	105500	10843085	1329	1329	1329	1329	0
502	20241028	105400	10843085	1329	1329	1329	1329	114
503	20241028	105300	10691579	1329	1329	1329	1329	0
504	20241028	105200	10691579	1329	1329	1329	1329	2
505	20241028	105100	10688921	1329	1329	1329	1329	169
506	20241028	105000	10464320	1330	1330	1330	1330	0
507	20241028	104900	10464320	1330	1330	1330	1330	114
508	20241028	104800	10312700	1330	1330	1330	1330	0
509	20241028	104700	10312700	1330	1330	1330	1330	0
510	20241028	104600	10312700	1330	1330	1330	1330	169
511	20241028	104500	10087930	1330	1330	1330	1330	0
512	20241028	104400	10087930	1330	1330	1330	1330	115
513	20241028	104300	9934980	1330	1330	1330	1330	0
514	20241028	104200	9934980	1330	1330	1330	1330	0
515	20241028	104100	9934980	1330	1330	1330	1330	169
516	20241028	104000	9710210	1330	1330	1330	1330	0
517	20241028	103900	9710210	1330	1330	1330	1330	114
518	20241028	103800	9558590	1330	1330	1330	1330	0
519	20241028	103700	9558590	1330	1330	1330	1330	18
520	20241028	103600	9534650	1330	1330	1330	1330	169
521	20241028	103500	9309880	1330	1330	1330	1330	0
522	20241028	103400	9309880	1330	1330	1330	1330	114
523	20241028	103300	9158260	1330	1330	1330	1330	0
524	20241028	103200	9158260	1330	1330	1330	1330	0
525	20241028	103100	9158260	1330	1330	1330	1330	169
526	20241028	103000	8933490	1330	1330	1330	1330	0
527	20241028	102900	8933490	1330	1330	1330	1330	115
528	20241028	102800	8780540	1330	1330	1330	1330	0
529	20241028	102700	8780540	1330	1330	1330	1330	1
530	20241028	102600	8779210	1330	1330	1330	1325	218
531	20241028	102500	8489510	1330	1330	1330	1330	0
532	20241028	102400	8489510	1330	1330	1330	1330	114
533	20241028	102300	8337890	1330	1330	1330	1330	0
534	20241028	102200	8337890	1330	1330	1330	1330	0
535	20241028	102100	8337890	1330	1330	1330	1330	169
536	20241028	102000	8113120	1331	1331	1331	1331	0
537	20241028	101900	8113120	1331	1331	1331	1331	114
538	20241028	101800	7961386	1331	1331	1331	1331	0
539	20241028	101700	7961386	1331	1331	1331	1331	2
540	20241028	101600	7958724	1331	1331	1331	1331	169
541	20241028	101500	7733785	1331	1331	1331	1331	0
542	20241028	101400	7733785	1331	1331	1331	1331	114
543	20241028	101300	7582051	1331	1331	1331	1331	0
544	20241028	101200	7582051	1331	1331	1331	1331	0
545	20241028	101100	7582051	1331	1325	1331	1325	123
546	20241028	101000	7419064	1323	1323	1323	1323	0
547	20241028	100900	7419064	1323	1331	1331	1323	313
548	20241028	100800	7004037	1332	1332	1332	1332	0
549	20241028	100700	7004037	1332	1332	1332	1332	0
550	20241028	100600	7004037	1332	1332	1332	1332	2
551	20241028	100500	7001373	1321	1332	1332	1321	197
552	20241028	100400	6739189	1332	1332	1332	1332	114
553	20241028	100300	6587341	1332	1332	1332	1332	1
554	20241028	100200	6586009	1332	1332	1332	1332	0
555	20241028	100100	6586009	1332	1331	1332	1331	179
556	20241028	100000	6347756	1333	1333	1333	1333	0
557	20241028	095900	6347756	1333	1333	1333	1333	114
558	20241028	095800	6195794	1333	1333	1333	1333	0
559	20241028	095700	6195794	1333	1333	1333	1333	0
560	20241028	095600	6195794	1333	1333	1333	1333	171
561	20241028	095500	5967851	1333	1333	1333	1333	0
562	20241028	095400	5967851	1333	1333	1333	1333	115
563	20241028	095300	5814556	1333	1333	1333	1333	0
564	20241028	095200	5814556	1333	1333	1333	1333	0
565	20241028	095100	5814556	1333	1333	1333	1333	169
566	20241028	095000	5589279	1333	1333	1333	1333	0
567	20241028	094900	5589279	1333	1333	1333	1333	214
568	20241028	094800	5304017	1333	1333	1333	1333	1
569	20241028	094700	5302684	1333	1333	1333	1333	1
570	20241028	094600	5301351	1333	1333	1333	1333	169
571	20241028	094500	5076074	1333	1333	1333	1333	25
572	20241028	094400	5042749	1333	1333	1333	1333	114
573	20241028	094300	4890787	1333	1333	1333	1333	0
574	20241028	094200	4890787	1333	1332	1333	1332	16
575	20241028	094100	4869474	1332	1330	1332	1330	169
576	20241028	094000	4644534	1331	1331	1331	1331	0
577	20241028	093900	4644534	1331	1331	1331	1331	310
578	20241028	093800	4231924	1331	1331	1331	1331	0
579	20241028	093700	4231924	1331	1331	1331	1331	0
580	20241028	093600	4231924	1331	1331	1331	1331	169
581	20241028	093500	4006985	1331	1331	1331	1331	0
582	20241028	093400	4006985	1331	1331	1331	1331	115
583	20241028	093300	3853920	1331	1331	1331	1331	2
584	20241028	093200	3851258	1331	1331	1331	1331	0
585	20241028	093100	3851258	1331	1331	1331	1331	169
586	20241028	093000	3626319	1331	1331	1331	1331	0
587	20241028	092900	3626319	1331	1326	1331	1326	119
588	20241028	092800	3467990	1331	1331	1331	1331	0
589	20241028	092700	3467990	1331	1331	1331	1331	0
590	20241028	092600	3467990	1331	1331	1331	1331	177
591	20241028	092500	3232403	1331	1331	1331	1331	0
592	20241028	092400	3232403	1331	1331	1331	1331	114
593	20241028	092300	3080669	1331	1331	1331	1331	0
594	20241028	092200	3080669	1331	1331	1331	1331	0
595	20241028	092100	3080669	1331	1331	1331	1331	169
596	20241028	092000	2855730	1331	1331	1331	1331	0
597	20241028	091900	2855730	1331	1320	1331	1320	156
598	20241028	091800	2649353	1319	1319	1319	1319	1
599	20241028	091700	2648034	1319	1319	1319	1319	1
600	20241028	091600	2646715	1331	1330	1331	1330	169
601	20241028	091500	2421926	1329	1323	1329	1323	376
602	20241028	091400	1922243	1329	1329	1329	1329	114
603	20241028	091300	1770737	1329	1329	1329	1329	0
604	20241028	091200	1770737	1329	1329	1329	1329	0
605	20241028	091100	1770737	1329	1328	1329	1324	175
606	20241028	091000	1538199	1328	1317	1328	1317	171
607	20241028	090900	1312970	1318	1329	1329	1318	167
608	20241028	090800	1091610	1329	1328	1329	1328	11
609	20241028	090700	1077001	1329	1329	1329	1329	0
610	20241028	090600	1077001	1329	1326	1329	1326	169
611	20241028	090500	852406	1329	1329	1329	1329	0
612	20241028	090400	852406	1329	1329	1329	1329	114
613	20241028	090300	700900	1329	1317	1329	1317	386
614	20241028	090200	191417	1317	1317	1317	1317	0
615	20241028	090100	191417	1317	1316	1317	1316	2
616	20241028	090000	188784	1311	1311	1311	1311	144