KissMeData/031510/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191400	41060627	1329	1329	1329	1329	410
3	20241029	191300	41060627	1329	1329	1329	1329	0
4	20241029	191200	41060627	1329	1329	1329	1329	0
5	20241029	191100	41060627	1329	1329	1329	1329	0
6	20241029	191000	41060627	1329	1329	1329	1329	0
7	20241029	190900	41060627	1329	1329	1329	1329	0
8	20241029	190800	41060627	1329	1329	1329	1329	0
9	20241029	190700	41060627	1329	1329	1329	1329	0
10	20241029	190600	41060627	1329	1329	1329	1329	0
11	20241029	190500	41060627	1329	1329	1329	1329	0
12	20241029	190400	41060627	1329	1329	1329	1329	0
13	20241029	190300	41060627	1329	1329	1329	1329	0
14	20241029	190200	41060627	1329	1329	1329	1329	0
15	20241029	190100	41060627	1329	1329	1329	1329	0
16	20241029	190000	41060627	1329	1329	1329	1329	0
17	20241029	185900	41060627	1329	1329	1329	1329	0
18	20241029	185800	41060627	1329	1329	1329	1329	0
19	20241029	185700	41060627	1329	1329	1329	1329	0
20	20241029	185600	41060627	1329	1329	1329	1329	0
21	20241029	185500	41060627	1329	1329	1329	1329	0
22	20241029	185400	41060627	1329	1329	1329	1329	0
23	20241029	185300	41060627	1329	1329	1329	1329	0
24	20241029	185200	41060627	1329	1329	1329	1329	0
25	20241029	185100	41060627	1329	1329	1329	1329	0
26	20241029	185000	41060627	1329	1329	1329	1329	0
27	20241029	184900	41060627	1329	1329	1329	1329	0
28	20241029	184800	41060627	1329	1329	1329	1329	0
29	20241029	184700	41060627	1329	1329	1329	1329	0
30	20241029	184600	41060627	1329	1329	1329	1329	0
31	20241029	184500	41060627	1329	1329	1329	1329	0
32	20241029	184400	41060627	1329	1329	1329	1329	410
33	20241029	184300	41060627	1329	1329	1329	1329	0
34	20241029	184200	41060627	1329	1329	1329	1329	0
35	20241029	184100	41060627	1329	1329	1329	1329	0
36	20241029	184000	41060627	1329	1329	1329	1329	0
37	20241029	183900	41060627	1329	1329	1329	1329	0
38	20241029	183800	41060627	1329	1329	1329	1329	0
39	20241029	183700	41060627	1329	1329	1329	1329	0
40	20241029	183600	41060627	1329	1329	1329	1329	0
41	20241029	183500	41060627	1329	1329	1329	1329	0
42	20241029	183400	41060627	1329	1329	1329	1329	0
43	20241029	183300	41060627	1329	1329	1329	1329	0
44	20241029	183200	41060627	1329	1329	1329	1329	0
45	20241029	183100	41060627	1329	1329	1329	1329	0
46	20241029	183000	41060627	1329	1329	1329	1329	0
47	20241029	182900	41060627	1329	1329	1329	1329	0
48	20241029	182800	41060627	1329	1329	1329	1329	0
49	20241029	182700	41060627	1329	1329	1329	1329	0
50	20241029	182600	41060627	1329	1329	1329	1329	0
51	20241029	182500	41060627	1329	1329	1329	1329	0
52	20241029	182400	41060627	1329	1329	1329	1329	0
53	20241029	182300	41060627	1329	1329	1329	1329	0
54	20241029	182200	41060627	1329	1329	1329	1329	0
55	20241029	182100	41060627	1329	1329	1329	1329	0
56	20241029	182000	41060627	1329	1329	1329	1329	0
57	20241029	181900	41060627	1329	1329	1329	1329	0
58	20241029	181800	41060627	1329	1329	1329	1329	0
59	20241029	181700	41060627	1329	1329	1329	1329	0
60	20241029	181600	41060627	1329	1329	1329	1329	0
61	20241029	181500	41060627	1329	1329	1329	1329	0
62	20241029	181400	41060627	1329	1329	1329	1329	410
63	20241029	181300	41060627	1329	1329	1329	1329	0
64	20241029	181200	41060627	1329	1329	1329	1329	0
65	20241029	181100	41060627	1329	1329	1329	1329	0
66	20241029	181000	41060627	1329	1329	1329	1329	0
67	20241029	180900	41060627	1329	1329	1329	1329	0
68	20241029	180800	41060627	1329	1329	1329	1329	0
69	20241029	180700	41060627	1329	1329	1329	1329	0
70	20241029	180600	41060627	1329	1329	1329	1329	0
71	20241029	180500	41060627	1329	1329	1329	1329	0
72	20241029	180400	41060627	1329	1329	1329	1329	0
73	20241029	180300	41060627	1329	1329	1329	1329	0
74	20241029	180200	41060627	1329	1329	1329	1329	0
75	20241029	180100	41060627	1329	1329	1329	1329	0
76	20241029	180000	41060627	1329	1329	1329	1329	0
77	20241029	175900	41060627	1329	1329	1329	1329	0
78	20241029	175800	41060627	1329	1329	1329	1329	0
79	20241029	175700	41060627	1329	1329	1329	1329	0
80	20241029	175600	41060627	1329	1329	1329	1329	0
81	20241029	175500	41060627	1329	1329	1329	1329	0
82	20241029	175400	41060627	1329	1329	1329	1329	0
83	20241029	175300	41060627	1329	1329	1329	1329	0
84	20241029	175200	41060627	1329	1329	1329	1329	0
85	20241029	175100	41060627	1329	1329	1329	1329	0
86	20241029	175000	41060627	1329	1329	1329	1329	0
87	20241029	174900	41060627	1329	1329	1329	1329	0
88	20241029	174800	41060627	1329	1329	1329	1329	0
89	20241029	174700	41060627	1329	1329	1329	1329	0
90	20241029	174600	41060627	1329	1329	1329	1329	0
91	20241029	174500	41060627	1329	1329	1329	1329	0
92	20241029	174400	41060627	1329	1329	1329	1329	410
93	20241029	174300	41060627	1329	1329	1329	1329	0
94	20241029	174200	41060627	1329	1329	1329	1329	0
95	20241029	174100	41060627	1329	1329	1329	1329	0
96	20241029	174000	41060627	1329	1329	1329	1329	0
97	20241029	173900	41060627	1329	1329	1329	1329	0
98	20241029	173800	41060627	1329	1329	1329	1329	0
99	20241029	173700	41060627	1329	1329	1329	1329	0
100	20241029	173600	41060627	1329	1329	1329	1329	0
101	20241029	173500	41060627	1329	1329	1329	1329	0
102	20241029	173400	41060627	1329	1329	1329	1329	0
103	20241029	173300	41060627	1329	1329	1329	1329	0
104	20241029	173200	41060627	1329	1329	1329	1329	0
105	20241029	173100	41060627	1329	1329	1329	1329	0
106	20241029	173000	41060627	1329	1329	1329	1329	0
107	20241029	172900	41060627	1329	1329	1329	1329	0
108	20241029	172800	41060627	1329	1329	1329	1329	0
109	20241029	172700	41060627	1329	1329	1329	1329	0
110	20241029	172600	41060627	1329	1329	1329	1329	0
111	20241029	172500	41060627	1329	1329	1329	1329	0
112	20241029	172400	41060627	1329	1329	1329	1329	0
113	20241029	172300	41060627	1329	1329	1329	1329	0
114	20241029	172200	41060627	1329	1329	1329	1329	0
115	20241029	172100	41060627	1329	1329	1329	1329	0
116	20241029	172000	41060627	1329	1329	1329	1329	0
117	20241029	171900	41060627	1329	1329	1329	1329	0
118	20241029	171800	41060627	1329	1329	1329	1329	0
119	20241029	171700	41060627	1329	1329	1329	1329	0
120	20241029	171600	41060627	1329	1329	1329	1329	0
121	20241029	171500	41060627	1329	1329	1329	1329	0
122	20241029	171400	41060627	1329	1329	1329	1329	410
123	20241029	171300	41060627	1329	1329	1329	1329	0
124	20241029	171200	41060627	1329	1329	1329	1329	0
125	20241029	171100	41060627	1329	1329	1329	1329	0
126	20241029	171000	41060627	1329	1329	1329	1329	0
127	20241029	170900	41060627	1329	1329	1329	1329	0
128	20241029	170800	41060627	1329	1329	1329	1329	0
129	20241029	170700	41060627	1329	1329	1329	1329	0
130	20241029	170600	41060627	1329	1329	1329	1329	0
131	20241029	170500	41060627	1329	1329	1329	1329	0
132	20241029	170400	41060627	1329	1329	1329	1329	0
133	20241029	170300	41060627	1329	1329	1329	1329	0
134	20241029	170200	41060627	1329	1329	1329	1329	0
135	20241029	170100	41060627	1329	1329	1329	1329	0
136	20241029	170000	41060627	1329	1329	1329	1329	0
137	20241029	165900	41060627	1329	1329	1329	1329	0
138	20241029	165800	41060627	1329	1329	1329	1329	0
139	20241029	165700	41060627	1329	1329	1329	1329	0
140	20241029	165600	41060627	1329	1329	1329	1329	0
141	20241029	165500	41060627	1329	1329	1329	1329	0
142	20241029	165400	41060627	1329	1329	1329	1329	0
143	20241029	165300	41060627	1329	1329	1329	1329	0
144	20241029	165200	41060627	1329	1329	1329	1329	0
145	20241029	165100	41060627	1329	1329	1329	1329	0
146	20241029	165000	41060627	1329	1329	1329	1329	0
147	20241029	164900	41060627	1329	1329	1329	1329	0
148	20241029	164800	41060627	1329	1329	1329	1329	0
149	20241029	164700	41060627	1329	1329	1329	1329	0
150	20241029	164600	41060627	1329	1329	1329	1329	0
151	20241029	164500	41060627	1329	1329	1329	1329	0
152	20241029	164400	41060627	1329	1329	1329	1329	410
153	20241029	164300	41060627	1329	1329	1329	1329	0
154	20241029	164200	41060627	1329	1329	1329	1329	0
155	20241029	164100	41060627	1329	1329	1329	1329	0
156	20241029	164000	41060627	1329	1329	1329	1329	0
157	20241029	163900	41060627	1329	1329	1329	1329	0
158	20241029	163800	41060627	1329	1329	1329	1329	0
159	20241029	163700	41060627	1329	1329	1329	1329	0
160	20241029	163600	41060627	1329	1329	1329	1329	0
161	20241029	163500	41060627	1329	1329	1329	1329	0
162	20241029	163400	41060627	1329	1329	1329	1329	0
163	20241029	163300	41060627	1329	1329	1329	1329	0
164	20241029	163200	41060627	1329	1329	1329	1329	0
165	20241029	163100	41060627	1329	1329	1329	1329	0
166	20241029	163000	41060627	1329	1329	1329	1329	0
167	20241029	162900	41060627	1329	1329	1329	1329	0
168	20241029	162800	41060627	1329	1329	1329	1329	0
169	20241029	162700	41060627	1329	1329	1329	1329	0
170	20241029	162600	41060627	1329	1329	1329	1329	0
171	20241029	162500	41060627	1329	1329	1329	1329	0
172	20241029	162400	41060627	1329	1329	1329	1329	0
173	20241029	162300	41060627	1329	1329	1329	1329	0
174	20241029	162200	41060627	1329	1329	1329	1329	0
175	20241029	162100	41060627	1329	1329	1329	1329	0
176	20241029	162000	41060627	1329	1329	1329	1329	0
177	20241029	161900	41060627	1329	1329	1329	1329	0
178	20241029	161800	41060627	1329	1329	1329	1329	0
179	20241029	161700	41060627	1329	1329	1329	1329	0
180	20241029	161600	41060627	1329	1329	1329	1329	0
181	20241029	161500	41060627	1329	1329	1329	1329	0
182	20241029	161400	41060627	1329	1329	1329	1329	410
183	20241029	161300	41060627	1329	1329	1329	1329	0
184	20241029	161200	41060627	1329	1329	1329	1329	0
185	20241029	161100	41060627	1329	1329	1329	1329	0
186	20241029	161000	41060627	1329	1329	1329	1329	0
187	20241029	160900	41060627	1329	1329	1329	1329	0
188	20241029	160800	41060627	1329	1329	1329	1329	0
189	20241029	160700	41060627	1329	1329	1329	1329	0
190	20241029	160600	41060627	1329	1329	1329	1329	0
191	20241029	160500	41060627	1329	1329	1329	1329	0
192	20241029	160400	41060627	1329	1329	1329	1329	0
193	20241029	160300	41060627	1329	1329	1329	1329	0
194	20241029	160200	41060627	1329	1329	1329	1329	0
195	20241029	160100	41060627	1329	1329	1329	1329	0
196	20241029	160000	41060627	1329	1329	1329	1329	0
197	20241029	155900	41060627	1329	1329	1329	1329	0
198	20241029	155800	41060627	1329	1329	1329	1329	0
199	20241029	155700	41060627	1329	1329	1329	1329	0
200	20241029	155600	41060627	1329	1329	1329	1329	0
201	20241029	155500	41060627	1329	1329	1329	1329	0
202	20241029	155400	41060627	1329	1329	1329	1329	0
203	20241029	155300	41060627	1329	1329	1329	1329	0
204	20241029	155200	41060627	1329	1329	1329	1329	0
205	20241029	155100	41060627	1329	1329	1329	1329	0
206	20241029	155000	41060627	1329	1329	1329	1329	0
207	20241029	154900	41060627	1329	1329	1329	1329	0
208	20241029	154800	41060627	1329	1329	1329	1329	0
209	20241029	154700	41060627	1329	1329	1329	1329	0
210	20241029	154600	41060627	1329	1329	1329	1329	0
211	20241029	154500	41060627	1329	1329	1329	1329	0
212	20241029	154400	41060627	1329	1329	1329	1329	410
213	20241029	154300	41060627	1329	1329	1329	1329	0
214	20241029	154200	41060627	1329	1329	1329	1329	0
215	20241029	154100	41060627	1329	1329	1329	1329	0
216	20241029	154000	41060627	1329	1329	1329	1329	0
217	20241029	153900	41060627	1329	1329	1329	1329	0
218	20241029	153800	41060627	1329	1329	1329	1329	0
219	20241029	153700	41060627	1329	1329	1329	1329	0
220	20241029	153600	41060627	1329	1329	1329	1329	0
221	20241029	153500	41060627	1329	1329	1329	1329	0
222	20241029	153400	41060627	1329	1329	1329	1329	0
223	20241029	153300	41060627	1329	1329	1329	1329	0
224	20241029	153200	41060627	1329	1329	1329	1329	0
225	20241029	153100	41060627	1329	1329	1329	1329	0
226	20241029	153000	41060627	1329	1329	1329	1329	410
227	20241029	152900	40515737	1329	1329	1329	1329	0
228	20241029	152800	40515737	1329	1329	1329	1329	0
229	20241029	152700	40515737	1329	1329	1329	1329	0
230	20241029	152600	40515737	1329	1329	1329	1329	0
231	20241029	152500	40515737	1329	1329	1329	1329	0
232	20241029	152400	40515737	1329	1329	1329	1329	0
233	20241029	152300	40515737	1329	1329	1329	1329	0
234	20241029	152200	40515737	1329	1329	1329	1329	0
235	20241029	152100	40515737	1329	1329	1329	1329	0
236	20241029	152000	40515737	1329	1329	1329	1329	0
237	20241029	151900	40515737	1329	1329	1329	1329	12
238	20241029	151800	40499789	1329	1326	1329	1326	181
239	20241029	151700	40259749	1326	1320	1326	1315	1842
240	20241029	151600	37833866	1327	1327	1327	1327	0
241	20241029	151500	37833866	1327	1327	1327	1327	10
242	20241029	151400	37820596	1327	1327	1327	1327	0
243	20241029	151300	37820596	1327	1327	1327	1327	1
244	20241029	151200	37819269	1329	1329	1329	1329	0
245	20241029	151100	37819269	1329	1329	1329	1329	0
246	20241029	151000	37819269	1329	1329	1329	1329	0
247	20241029	150900	37819269	1329	1329	1329	1329	0
248	20241029	150800	37819269	1329	1329	1329	1329	0
249	20241029	150700	37819269	1329	1329	1329	1329	1
250	20241029	150600	37817940	1322	1328	1329	1322	68
251	20241029	150500	37727612	1329	1329	1329	1329	0
252	20241029	150400	37727612	1329	1329	1329	1329	0
253	20241029	150300	37727612	1329	1329	1329	1329	2
254	20241029	150200	37724954	1329	1329	1329	1329	0
255	20241029	150100	37724954	1329	1329	1329	1329	0
256	20241029	150000	37724954	1329	1329	1329	1329	0
257	20241029	145900	37724954	1329	1329	1329	1329	0
258	20241029	145800	37724954	1329	1329	1329	1329	0
259	20241029	145700	37724954	1329	1329	1329	1329	0
260	20241029	145600	37724954	1329	1329	1329	1329	0
261	20241029	145500	37724954	1329	1329	1329	1329	0
262	20241029	145400	37724954	1329	1327	1329	1317	2804
263	20241029	145300	34011849	1334	1334	1334	1334	0
264	20241029	145200	34011849	1334	1334	1334	1334	0
265	20241029	145100	34011849	1334	1334	1334	1334	170
266	20241029	145000	33785069	1334	1334	1334	1334	0
267	20241029	144900	33785069	1334	1334	1334	1334	115
268	20241029	144800	33631659	1334	1334	1334	1334	0
269	20241029	144700	33631659	1334	1334	1334	1334	0
270	20241029	144600	33631659	1334	1331	1334	1331	169
271	20241029	144500	33406217	1334	1334	1334	1334	0
272	20241029	144400	33406217	1334	1334	1334	1334	114
273	20241029	144300	33254141	1334	1334	1334	1334	0
274	20241029	144200	33254141	1334	1334	1334	1334	0
275	20241029	144100	33254141	1334	1333	1334	1333	169
276	20241029	144000	33028823	1333	1333	1333	1333	0
277	20241029	143900	33028823	1333	1333	1333	1333	114
278	20241029	143800	32876861	1333	1333	1333	1333	0
279	20241029	143700	32876861	1333	1333	1333	1333	0
280	20241029	143600	32876861	1333	1333	1333	1333	974
281	20241029	143500	31578519	1333	1333	1333	1333	0
282	20241029	143400	31578519	1333	1333	1333	1333	115
283	20241029	143300	31425224	1333	1333	1333	1333	0
284	20241029	143200	31425224	1333	1333	1333	1333	0
285	20241029	143100	31425224	1333	1333	1333	1333	169
286	20241029	143000	31199947	1333	1333	1333	1333	0
287	20241029	142900	31199947	1333	1333	1333	1333	114
288	20241029	142800	31047985	1333	1333	1333	1333	0
289	20241029	142700	31047985	1333	1333	1333	1333	0
290	20241029	142600	31047985	1333	1333	1333	1333	169
291	20241029	142500	30822708	1333	1333	1333	1333	0
292	20241029	142400	30822708	1333	1333	1333	1333	114
293	20241029	142300	30670746	1333	1333	1333	1333	0
294	20241029	142200	30670746	1333	1333	1333	1333	0
295	20241029	142100	30670746	1333	1333	1333	1333	169
296	20241029	142000	30445469	1333	1333	1333	1333	0
297	20241029	141900	30445469	1333	1333	1333	1333	114
298	20241029	141800	30293507	1333	1333	1333	1333	0
299	20241029	141700	30293507	1333	1333	1333	1333	0
300	20241029	141600	30293507	1333	1333	1333	1333	169
301	20241029	141500	30068230	1333	1333	1333	1333	0
302	20241029	141400	30068230	1333	1333	1333	1333	115
303	20241029	141300	29914935	1333	1333	1333	1333	0
304	20241029	141200	29914935	1333	1333	1333	1333	0
305	20241029	141100	29914935	1333	1333	1333	1333	169
306	20241029	141000	29689658	1333	1333	1333	1333	0
307	20241029	140900	29689658	1333	1333	1333	1333	114
308	20241029	140800	29537696	1333	1333	1333	1333	0
309	20241029	140700	29537696	1333	1333	1333	1333	0
310	20241029	140600	29537696	1333	1333	1333	1333	169
311	20241029	140500	29312419	1333	1333	1333	1333	0
312	20241029	140400	29312419	1333	1333	1333	1333	114
313	20241029	140300	29160457	1333	1333	1333	1333	0
314	20241029	140200	29160457	1333	1333	1333	1333	0
315	20241029	140100	29160457	1333	1333	1333	1333	169
316	20241029	140000	28935180	1333	1333	1333	1333	0
317	20241029	135900	28935180	1333	1333	1333	1333	115
318	20241029	135800	28781885	1333	1333	1333	1333	0
319	20241029	135700	28781885	1333	1333	1333	1333	1
320	20241029	135600	28780552	1325	1325	1325	1325	0
321	20241029	135500	28780552	1325	1325	1325	1325	6
322	20241029	135400	28772602	1333	1332	1333	1332	115
323	20241029	135300	28619421	1330	1330	1330	1330	0
324	20241029	135200	28619421	1330	1330	1330	1330	10
325	20241029	135100	28606121	1333	1333	1333	1333	169
326	20241029	135000	28380844	1333	1333	1333	1333	0
327	20241029	134900	28380844	1333	1333	1333	1333	114
328	20241029	134800	28228882	1333	1333	1333	1333	0
329	20241029	134700	28228882	1333	1333	1333	1333	0
330	20241029	134600	28228882	1333	1333	1333	1333	169
331	20241029	134500	28003605	1333	1333	1333	1333	0
332	20241029	134400	28003605	1333	1333	1333	1333	114
333	20241029	134300	27851643	1333	1333	1333	1333	0
334	20241029	134200	27851643	1333	1325	1333	1325	320
335	20241029	134100	27427635	1333	1333	1333	1333	169
336	20241029	134000	27202358	1333	1333	1333	1333	0
337	20241029	133900	27202358	1333	1333	1333	1333	115
338	20241029	133800	27049063	1334	1334	1334	1334	0
339	20241029	133700	27049063	1334	1334	1334	1334	0
340	20241029	133600	27049063	1334	1334	1334	1334	169
341	20241029	133500	26823617	1334	1334	1334	1334	0
342	20241029	133400	26823617	1334	1334	1334	1334	114
343	20241029	133300	26671541	1334	1334	1334	1334	0
344	20241029	133200	26671541	1334	1334	1334	1334	0
345	20241029	133100	26671541	1334	1334	1334	1334	169
346	20241029	133000	26446095	1334	1334	1334	1334	0
347	20241029	132900	26446095	1334	1334	1334	1334	114
348	20241029	132800	26294019	1334	1334	1334	1334	0
349	20241029	132700	26294019	1334	1334	1334	1334	0
350	20241029	132600	26294019	1334	1334	1334	1334	169
351	20241029	132500	26068573	1334	1334	1334	1334	0
352	20241029	132400	26068573	1334	1334	1334	1334	115
353	20241029	132300	25915163	1334	1334	1334	1334	0
354	20241029	132200	25915163	1334	1327	1334	1325	901
355	20241029	132100	24721279	1334	1334	1334	1334	169
356	20241029	132000	24495833	1334	1334	1334	1334	0
357	20241029	131900	24495833	1334	1334	1334	1334	114
358	20241029	131800	24343757	1334	1334	1334	1334	0
359	20241029	131700	24343757	1334	1334	1334	1334	0
360	20241029	131600	24343757	1334	1333	1334	1333	169
361	20241029	131500	24118472	1333	1333	1333	1333	0
362	20241029	131400	24118472	1333	1333	1333	1333	114
363	20241029	131300	23966510	1333	1333	1333	1333	0
364	20241029	131200	23966510	1333	1333	1333	1333	0
365	20241029	131100	23966510	1333	1333	1333	1333	169
366	20241029	131000	23741233	1333	1333	1333	1333	0
367	20241029	130900	23741233	1333	1333	1333	1333	114
368	20241029	130800	23589271	1333	1333	1333	1333	0
369	20241029	130700	23589271	1333	1333	1333	1333	0
370	20241029	130600	23589271	1333	1333	1333	1333	169
371	20241029	130500	23363994	1333	1333	1333	1333	0
372	20241029	130400	23363994	1333	1333	1333	1333	225
373	20241029	130300	23064069	1333	1333	1333	1333	1
374	20241029	130200	23062736	1327	1331	1331	1327	341
375	20241029	130100	22610051	1333	1333	1333	1333	169
376	20241029	130000	22384774	1333	1333	1333	1333	0
377	20241029	125900	22384774	1333	1333	1333	1333	120
378	20241029	125800	22224814	1334	1334	1334	1334	0
379	20241029	125700	22224814	1334	1334	1334	1334	0
380	20241029	125600	22224814	1334	1334	1334	1334	169
381	20241029	125500	21999368	1334	1334	1334	1334	0
382	20241029	125400	21999368	1334	1334	1334	1334	114
383	20241029	125300	21847292	1334	1334	1334	1334	0
384	20241029	125200	21847292	1334	1334	1334	1334	0
385	20241029	125100	21847292	1334	1334	1334	1334	169
386	20241029	125000	21621846	1334	1334	1334	1334	0
387	20241029	124900	21621846	1334	1334	1334	1334	115
388	20241029	124800	21468436	1334	1334	1334	1334	0
389	20241029	124700	21468436	1334	1334	1334	1334	0
390	20241029	124600	21468436	1334	1334	1334	1334	169
391	20241029	124500	21242990	1334	1334	1334	1334	0
392	20241029	124400	21242990	1334	1333	1334	1333	115
393	20241029	124300	21089694	1331	1331	1331	1331	36
394	20241029	124200	21041778	1334	1334	1334	1334	0
395	20241029	124100	21041778	1334	1334	1334	1334	169
396	20241029	124000	20816332	1334	1334	1334	1334	0
397	20241029	123900	20816332	1334	1334	1334	1334	114
398	20241029	123800	20664256	1334	1334	1334	1334	2
399	20241029	123700	20661588	1334	1334	1334	1334	0
400	20241029	123600	20661588	1334	1334	1334	1334	169
401	20241029	123500	20436142	1334	1334	1334	1334	0
402	20241029	123400	20436142	1334	1334	1334	1334	114
403	20241029	123300	20284066	1334	1334	1334	1334	0
404	20241029	123200	20284066	1334	1334	1334	1334	0
405	20241029	123100	20284066	1334	1334	1334	1334	169
406	20241029	123000	20058620	1334	1334	1334	1334	0
407	20241029	122900	20058620	1334	1334	1334	1334	115
408	20241029	122800	19905210	1334	1334	1334	1334	0
409	20241029	122700	19905210	1334	1334	1334	1334	0
410	20241029	122600	19905210	1334	1334	1334	1334	169
411	20241029	122500	19679764	1334	1334	1334	1334	0
412	20241029	122400	19679764	1334	1334	1334	1334	114
413	20241029	122300	19527688	1334	1334	1334	1334	0
414	20241029	122200	19527688	1334	1334	1334	1334	0
415	20241029	122100	19527688	1334	1334	1334	1334	169
416	20241029	122000	19302242	1334	1334	1334	1334	0
417	20241029	121900	19302242	1334	1334	1334	1334	114
418	20241029	121800	19150166	1334	1334	1334	1334	0
419	20241029	121700	19150166	1334	1334	1334	1334	0
420	20241029	121600	19150166	1334	1334	1334	1334	169
421	20241029	121500	18924720	1334	1334	1334	1334	0
422	20241029	121400	18924720	1334	1334	1334	1334	115
423	20241029	121300	18771310	1334	1334	1334	1334	0
424	20241029	121200	18771310	1334	1334	1334	1334	0
425	20241029	121100	18771310	1334	1334	1334	1334	169
426	20241029	121000	18545864	1334	1334	1334	1334	1
427	20241029	120900	18544530	1331	1331	1331	1331	58
428	20241029	120800	18467332	1329	1329	1329	1329	56
429	20241029	120700	18392908	1334	1334	1334	1334	0
430	20241029	120600	18392908	1334	1334	1334	1334	169
431	20241029	120500	18167462	1334	1334	1334	1334	0
432	20241029	120400	18167462	1334	1334	1334	1334	114
433	20241029	120300	18015386	1334	1334	1334	1334	0
434	20241029	120200	18015386	1334	1334	1334	1334	0
435	20241029	120100	18015386	1334	1334	1334	1334	169
436	20241029	120000	17789940	1334	1334	1334	1334	0
437	20241029	115900	17789940	1334	1334	1334	1334	114
438	20241029	115800	17637864	1334	1334	1334	1334	0
439	20241029	115700	17637864	1334	1334	1334	1334	0
440	20241029	115600	17637864	1334	1334	1334	1334	169
441	20241029	115500	17412418	1334	1334	1334	1334	0
442	20241029	115400	17412418	1334	1334	1334	1329	126
443	20241029	115300	17244384	1334	1334	1334	1334	0
444	20241029	115200	17244384	1334	1334	1334	1334	0
445	20241029	115100	17244384	1334	1334	1334	1334	169
446	20241029	115000	17018938	1334	1334	1334	1334	0
447	20241029	114900	17018938	1334	1334	1334	1334	114
448	20241029	114800	16866862	1334	1334	1334	1334	0
449	20241029	114700	16866862	1334	1334	1334	1334	0
450	20241029	114600	16866862	1334	1334	1334	1334	169
451	20241029	114500	16641416	1334	1334	1334	1334	0
452	20241029	114400	16641416	1334	1334	1334	1334	114
453	20241029	114300	16489340	1334	1334	1334	1334	0
454	20241029	114200	16489340	1334	1334	1334	1334	0
455	20241029	114100	16489340	1334	1334	1334	1334	169
456	20241029	114000	16263894	1334	1334	1334	1334	1
457	20241029	113900	16262560	1327	1327	1327	1327	0
458	20241029	113800	16262560	1327	1327	1327	1327	100
459	20241029	113700	16129860	1334	1334	1334	1334	0
460	20241029	113600	16129860	1334	1334	1334	1334	169
461	20241029	113500	15904414	1334	1334	1334	1334	0
462	20241029	113400	15904414	1334	1334	1334	1334	114
463	20241029	113300	15752338	1334	1334	1334	1334	0
464	20241029	113200	15752338	1334	1334	1334	1334	0
465	20241029	113100	15752338	1334	1334	1334	1334	169
466	20241029	113000	15526892	1334	1334	1334	1334	0
467	20241029	112900	15526892	1334	1334	1334	1334	114
468	20241029	112800	15374816	1334	1334	1334	1334	0
469	20241029	112700	15374816	1334	1334	1334	1334	0
470	20241029	112600	15374816	1334	1334	1334	1334	169
471	20241029	112500	15149370	1334	1334	1334	1334	0
472	20241029	112400	15149370	1334	1333	1334	1333	114
473	20241029	112300	14997295	1334	1334	1334	1334	0
474	20241029	112200	14997295	1334	1334	1334	1334	0
475	20241029	112100	14997295	1334	1334	1334	1334	169
476	20241029	112000	14771849	1334	1334	1334	1334	0
477	20241029	111900	14771849	1334	1334	1334	1334	115
478	20241029	111800	14618439	1334	1334	1334	1334	0
479	20241029	111700	14618439	1334	1334	1334	1334	0
480	20241029	111600	14618439	1334	1334	1334	1334	169
481	20241029	111500	14392993	1334	1334	1334	1334	0
482	20241029	111400	14392993	1334	1334	1334	1334	114
483	20241029	111300	14240917	1334	1334	1334	1334	0
484	20241029	111200	14240917	1334	1334	1334	1334	0
485	20241029	111100	14240917	1334	1334	1334	1334	169
486	20241029	111000	14015471	1334	1334	1334	1334	0
487	20241029	110900	14015471	1334	1334	1334	1334	114
488	20241029	110800	13863395	1334	1327	1334	1327	57
489	20241029	110700	13787749	1334	1334	1334	1334	0
490	20241029	110600	13787749	1334	1334	1334	1334	169
491	20241029	110500	13562303	1334	1334	1334	1334	0
492	20241029	110400	13562303	1334	1334	1334	1334	115
493	20241029	110300	13408893	1334	1334	1334	1334	0
494	20241029	110200	13408893	1334	1334	1334	1334	0
495	20241029	110100	13408893	1334	1334	1334	1334	169
496	20241029	110000	13183447	1334	1334	1334	1334	0
497	20241029	105900	13183447	1334	1334	1334	1334	114
498	20241029	105800	13031371	1334	1334	1334	1334	0
499	20241029	105700	13031371	1334	1334	1334	1334	0
500	20241029	105600	13031371	1334	1334	1334	1334	169
501	20241029	105500	12805925	1334	1334	1334	1334	0
502	20241029	105400	12805925	1334	1334	1334	1334	114
503	20241029	105300	12653849	1334	1334	1334	1334	0
504	20241029	105200	12653849	1334	1334	1334	1334	0
505	20241029	105100	12653849	1334	1334	1334	1334	169
506	20241029	105000	12428403	1334	1334	1334	1334	0
507	20241029	104900	12428403	1334	1333	1334	1333	114
508	20241029	104800	12276438	1334	1334	1334	1334	0
509	20241029	104700	12276438	1334	1334	1334	1334	1
510	20241029	104600	12275104	1325	1325	1325	1325	0
511	20241029	104500	12275104	1325	1325	1325	1325	0
512	20241029	104400	12275104	1325	1325	1325	1325	0
513	20241029	104300	12275104	1325	1325	1325	1325	0
514	20241029	104200	12275104	1325	1325	1325	1325	0
515	20241029	104100	12275104	1325	1325	1325	1325	0
516	20241029	104000	12275104	1325	1325	1325	1325	13
517	20241029	103900	12257879	1334	1333	1334	1333	114
518	20241029	103800	12105832	1333	1333	1333	1333	0
519	20241029	103700	12105832	1333	1327	1333	1325	356
520	20241029	103600	11633770	1333	1333	1333	1333	1
521	20241029	103500	11632437	1325	1328	1328	1325	500
522	20241029	103400	10969085	1334	1333	1334	1333	114
523	20241029	103300	10817010	1334	1334	1334	1334	0
524	20241029	103200	10817010	1334	1334	1334	1334	0
525	20241029	103100	10817010	1334	1334	1334	1334	1
526	20241029	103000	10815676	1326	1326	1326	1326	0
527	20241029	102900	10815676	1326	1326	1326	1326	0
528	20241029	102800	10815676	1326	1326	1326	1326	72
529	20241029	102700	10720204	1335	1335	1335	1335	0
530	20241029	102600	10720204	1335	1335	1335	1335	169
531	20241029	102500	10494589	1335	1335	1335	1335	0
532	20241029	102400	10494589	1335	1334	1335	1334	114
533	20241029	102300	10342400	1335	1335	1335	1335	0
534	20241029	102200	10342400	1335	1335	1335	1335	0
535	20241029	102100	10342400	1335	1335	1335	1335	169
536	20241029	102000	10116785	1335	1335	1335	1335	0
537	20241029	101900	10116785	1335	1335	1335	1335	114
538	20241029	101800	9964595	1335	1335	1335	1335	0
539	20241029	101700	9964595	1335	1335	1335	1335	0
540	20241029	101600	9964595	1335	1335	1335	1335	169
541	20241029	101500	9738980	1335	1335	1335	1335	0
542	20241029	101400	9738980	1335	1335	1335	1335	114
543	20241029	101300	9586790	1335	1335	1335	1335	0
544	20241029	101200	9586790	1335	1335	1335	1335	2
545	20241029	101100	9584120	1335	1335	1335	1335	169
546	20241029	101000	9358505	1335	1335	1335	1335	0
547	20241029	100900	9358505	1335	1335	1335	1335	115
548	20241029	100800	9204980	1335	1335	1335	1335	0
549	20241029	100700	9204980	1335	1335	1335	1335	1
550	20241029	100600	9203645	1326	1335	1335	1326	1169
551	20241029	100500	7652021	1335	1335	1335	1335	0
552	20241029	100400	7652021	1335	1335	1335	1335	114
553	20241029	100300	7499831	1333	1333	1333	1333	1
554	20241029	100200	7498498	1333	1333	1333	1333	30
555	20241029	100100	7458508	1333	1333	1333	1333	138
556	20241029	100000	7274554	1331	1331	1331	1331	0
557	20241029	095900	7274554	1331	1331	1331	1331	114
558	20241029	095800	7122820	1329	1335	1335	1329	26
559	20241029	095700	7088260	1329	1329	1329	1329	1
560	20241029	095600	7086931	1335	1334	1335	1334	174
561	20241029	095500	6854810	1332	1332	1332	1332	0
562	20241029	095400	6854810	1332	1334	1334	1332	117
563	20241029	095300	6698736	1334	1334	1334	1334	2
564	20241029	095200	6696068	1334	1334	1334	1334	0
565	20241029	095100	6696068	1334	1334	1334	1334	169
566	20241029	095000	6470622	1332	1332	1332	1332	0
567	20241029	094900	6470622	1332	1334	1334	1332	119
568	20241029	094800	6311886	1332	1332	1332	1332	0
569	20241029	094700	6311886	1332	1332	1332	1332	0
570	20241029	094600	6311886	1332	1334	1334	1332	257
571	20241029	094500	5969209	1333	1333	1333	1333	0
572	20241029	094400	5969209	1333	1334	1334	1333	117
573	20241029	094300	5813134	1334	1334	1334	1334	0
574	20241029	094200	5813134	1334	1334	1334	1334	2
575	20241029	094100	5810466	1334	1334	1334	1334	169
576	20241029	094000	5585020	1334	1334	1334	1334	1
577	20241029	093900	5583686	1333	1333	1333	1333	96
578	20241029	093800	5455718	1331	1331	1331	1331	0
579	20241029	093700	5455718	1331	1331	1331	1331	169
580	20241029	093600	5230779	1329	1329	1329	1329	0
581	20241029	093500	5230779	1329	1329	1329	1329	0
582	20241029	093400	5230779	1329	1329	1329	1329	90
583	20241029	093300	5111169	1327	1327	1327	1327	0
584	20241029	093200	5111169	1327	1325	1327	1325	3
585	20241029	093100	5107190	1332	1332	1332	1332	169
586	20241029	093000	4882082	1337	1337	1337	1337	0
587	20241029	092900	4882082	1337	1337	1337	1337	114
588	20241029	092800	4729664	1337	1337	1337	1337	0
589	20241029	092700	4729664	1337	1337	1337	1337	0
590	20241029	092600	4729664	1337	1337	1337	1337	169
591	20241029	092500	4503711	1337	1337	1337	1337	0
592	20241029	092400	4503711	1337	1337	1337	1337	114
593	20241029	092300	4351293	1337	1337	1337	1337	0
594	20241029	092200	4351293	1337	1337	1337	1337	0
595	20241029	092100	4351293	1337	1337	1337	1337	169
596	20241029	092000	4125340	1337	1337	1337	1337	2
597	20241029	091900	4122666	1337	1337	1337	1337	214
598	20241029	091800	3836548	1337	1337	1337	1337	0
599	20241029	091700	3836548	1337	1337	1337	1337	0
600	20241029	091600	3836548	1337	1337	1337	1337	524
601	20241029	091500	3135960	1337	1337	1337	1337	0
602	20241029	091400	3135960	1337	1337	1337	1337	114
603	20241029	091300	2983542	1337	1337	1337	1337	0
604	20241029	091200	2983542	1337	1337	1337	1337	0
605	20241029	091100	2983542	1337	1337	1337	1337	171
606	20241029	091000	2754915	1337	1337	1337	1337	0
607	20241029	090900	2754915	1337	1337	1337	1337	114
608	20241029	090800	2602497	1337	1337	1337	1337	2
609	20241029	090700	2599823	1338	1338	1338	1338	0
610	20241029	090600	2599823	1338	1338	1338	1338	169
611	20241029	090500	2373701	1338	1338	1338	1338	0
612	20241029	090400	2373701	1338	1338	1338	1338	114
613	20241029	090300	2221169	1338	1338	1338	1338	100
614	20241029	090200	2087369	1338	1325	1338	1321	1306
615	20241029	090100	360913	1339	1336	1339	1336	170
616	20241029	090000	133600	1336	1336	1336	1336	100