KissMeData/031510/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191500	45724326	1339	1339	1339	1339	734
3	20241030	191400	45724326	1339	1339	1339	1339	0
4	20241030	191300	45724326	1339	1339	1339	1339	0
5	20241030	191200	45724326	1339	1339	1339	1339	0
6	20241030	191100	45724326	1339	1339	1339	1339	0
7	20241030	191000	45724326	1339	1339	1339	1339	0
8	20241030	190900	45724326	1339	1339	1339	1339	0
9	20241030	190800	45724326	1339	1339	1339	1339	0
10	20241030	190700	45724326	1339	1339	1339	1339	0
11	20241030	190600	45724326	1339	1339	1339	1339	0
12	20241030	190500	45724326	1339	1339	1339	1339	0
13	20241030	190400	45724326	1339	1339	1339	1339	0
14	20241030	190300	45724326	1339	1339	1339	1339	0
15	20241030	190200	45724326	1339	1339	1339	1339	0
16	20241030	190100	45724326	1339	1339	1339	1339	0
17	20241030	190000	45724326	1339	1339	1339	1339	0
18	20241030	185900	45724326	1339	1339	1339	1339	0
19	20241030	185800	45724326	1339	1339	1339	1339	0
20	20241030	185700	45724326	1339	1339	1339	1339	0
21	20241030	185600	45724326	1339	1339	1339	1339	0
22	20241030	185500	45724326	1339	1339	1339	1339	0
23	20241030	185400	45724326	1339	1339	1339	1339	0
24	20241030	185300	45724326	1339	1339	1339	1339	0
25	20241030	185200	45724326	1339	1339	1339	1339	0
26	20241030	185100	45724326	1339	1339	1339	1339	0
27	20241030	185000	45724326	1339	1339	1339	1339	0
28	20241030	184900	45724326	1339	1339	1339	1339	0
29	20241030	184800	45724326	1339	1339	1339	1339	0
30	20241030	184700	45724326	1339	1339	1339	1339	0
31	20241030	184600	45724326	1339	1339	1339	1339	0
32	20241030	184500	45724326	1339	1339	1339	1339	734
33	20241030	184400	45724326	1339	1339	1339	1339	0
34	20241030	184300	45724326	1339	1339	1339	1339	0
35	20241030	184200	45724326	1339	1339	1339	1339	0
36	20241030	184100	45724326	1339	1339	1339	1339	0
37	20241030	184000	45724326	1339	1339	1339	1339	0
38	20241030	183900	45724326	1339	1339	1339	1339	0
39	20241030	183800	45724326	1339	1339	1339	1339	0
40	20241030	183700	45724326	1339	1339	1339	1339	0
41	20241030	183600	45724326	1339	1339	1339	1339	0
42	20241030	183500	45724326	1339	1339	1339	1339	0
43	20241030	183400	45724326	1339	1339	1339	1339	0
44	20241030	183300	45724326	1339	1339	1339	1339	0
45	20241030	183200	45724326	1339	1339	1339	1339	0
46	20241030	183100	45724326	1339	1339	1339	1339	0
47	20241030	183000	45724326	1339	1339	1339	1339	0
48	20241030	182900	45724326	1339	1339	1339	1339	0
49	20241030	182800	45724326	1339	1339	1339	1339	0
50	20241030	182700	45724326	1339	1339	1339	1339	0
51	20241030	182600	45724326	1339	1339	1339	1339	0
52	20241030	182500	45724326	1339	1339	1339	1339	0
53	20241030	182400	45724326	1339	1339	1339	1339	0
54	20241030	182300	45724326	1339	1339	1339	1339	0
55	20241030	182200	45724326	1339	1339	1339	1339	0
56	20241030	182100	45724326	1339	1339	1339	1339	0
57	20241030	182000	45724326	1339	1339	1339	1339	0
58	20241030	181900	45724326	1339	1339	1339	1339	0
59	20241030	181800	45724326	1339	1339	1339	1339	0
60	20241030	181700	45724326	1339	1339	1339	1339	0
61	20241030	181600	45724326	1339	1339	1339	1339	0
62	20241030	181500	45724326	1339	1339	1339	1339	734
63	20241030	181400	45724326	1339	1339	1339	1339	0
64	20241030	181300	45724326	1339	1339	1339	1339	0
65	20241030	181200	45724326	1339	1339	1339	1339	0
66	20241030	181100	45724326	1339	1339	1339	1339	0
67	20241030	181000	45724326	1339	1339	1339	1339	0
68	20241030	180900	45724326	1339	1339	1339	1339	0
69	20241030	180800	45724326	1339	1339	1339	1339	0
70	20241030	180700	45724326	1339	1339	1339	1339	0
71	20241030	180600	45724326	1339	1339	1339	1339	0
72	20241030	180500	45724326	1339	1339	1339	1339	0
73	20241030	180400	45724326	1339	1339	1339	1339	0
74	20241030	180300	45724326	1339	1339	1339	1339	0
75	20241030	180200	45724326	1339	1339	1339	1339	0
76	20241030	180100	45724326	1339	1339	1339	1339	0
77	20241030	180000	45724326	1339	1339	1339	1339	0
78	20241030	175900	45724326	1339	1339	1339	1339	0
79	20241030	175800	45724326	1339	1339	1339	1339	0
80	20241030	175700	45724326	1339	1339	1339	1339	0
81	20241030	175600	45724326	1339	1339	1339	1339	0
82	20241030	175500	45724326	1339	1339	1339	1339	0
83	20241030	175400	45724326	1339	1339	1339	1339	0
84	20241030	175300	45724326	1339	1339	1339	1339	0
85	20241030	175200	45724326	1339	1339	1339	1339	0
86	20241030	175100	45724326	1339	1339	1339	1339	0
87	20241030	175000	45724326	1339	1339	1339	1339	0
88	20241030	174900	45724326	1339	1339	1339	1339	0
89	20241030	174800	45724326	1339	1339	1339	1339	0
90	20241030	174700	45724326	1339	1339	1339	1339	0
91	20241030	174600	45724326	1339	1339	1339	1339	0
92	20241030	174500	45724326	1339	1339	1339	1339	734
93	20241030	174400	45724326	1339	1339	1339	1339	0
94	20241030	174300	45724326	1339	1339	1339	1339	0
95	20241030	174200	45724326	1339	1339	1339	1339	0
96	20241030	174100	45724326	1339	1339	1339	1339	0
97	20241030	174000	45724326	1339	1339	1339	1339	0
98	20241030	173900	45724326	1339	1339	1339	1339	0
99	20241030	173800	45724326	1339	1339	1339	1339	0
100	20241030	173700	45724326	1339	1339	1339	1339	0
101	20241030	173600	45724326	1339	1339	1339	1339	0
102	20241030	173500	45724326	1339	1339	1339	1339	0
103	20241030	173400	45724326	1339	1339	1339	1339	0
104	20241030	173300	45724326	1339	1339	1339	1339	0
105	20241030	173200	45724326	1339	1339	1339	1339	0
106	20241030	173100	45724326	1339	1339	1339	1339	0
107	20241030	173000	45724326	1339	1339	1339	1339	0
108	20241030	172900	45724326	1339	1339	1339	1339	0
109	20241030	172800	45724326	1339	1339	1339	1339	0
110	20241030	172700	45724326	1339	1339	1339	1339	0
111	20241030	172600	45724326	1339	1339	1339	1339	0
112	20241030	172500	45724326	1339	1339	1339	1339	0
113	20241030	172400	45724326	1339	1339	1339	1339	0
114	20241030	172300	45724326	1339	1339	1339	1339	0
115	20241030	172200	45724326	1339	1339	1339	1339	0
116	20241030	172100	45724326	1339	1339	1339	1339	0
117	20241030	172000	45724326	1339	1339	1339	1339	0
118	20241030	171900	45724326	1339	1339	1339	1339	0
119	20241030	171800	45724326	1339	1339	1339	1339	0
120	20241030	171700	45724326	1339	1339	1339	1339	0
121	20241030	171600	45724326	1339	1339	1339	1339	0
122	20241030	171500	45724326	1339	1339	1339	1339	734
123	20241030	171400	45724326	1339	1339	1339	1339	0
124	20241030	171300	45724326	1339	1339	1339	1339	0
125	20241030	171200	45724326	1339	1339	1339	1339	0
126	20241030	171100	45724326	1339	1339	1339	1339	0
127	20241030	171000	45724326	1339	1339	1339	1339	0
128	20241030	170900	45724326	1339	1339	1339	1339	0
129	20241030	170800	45724326	1339	1339	1339	1339	0
130	20241030	170700	45724326	1339	1339	1339	1339	0
131	20241030	170600	45724326	1339	1339	1339	1339	0
132	20241030	170500	45724326	1339	1339	1339	1339	0
133	20241030	170400	45724326	1339	1339	1339	1339	0
134	20241030	170300	45724326	1339	1339	1339	1339	0
135	20241030	170200	45724326	1339	1339	1339	1339	0
136	20241030	170100	45724326	1339	1339	1339	1339	0
137	20241030	170000	45724326	1339	1339	1339	1339	0
138	20241030	165900	45724326	1339	1339	1339	1339	0
139	20241030	165800	45724326	1339	1339	1339	1339	0
140	20241030	165700	45724326	1339	1339	1339	1339	0
141	20241030	165600	45724326	1339	1339	1339	1339	0
142	20241030	165500	45724326	1339	1339	1339	1339	0
143	20241030	165400	45724326	1339	1339	1339	1339	0
144	20241030	165300	45724326	1339	1339	1339	1339	0
145	20241030	165200	45724326	1339	1339	1339	1339	0
146	20241030	165100	45724326	1339	1339	1339	1339	0
147	20241030	165000	45724326	1339	1339	1339	1339	0
148	20241030	164900	45724326	1339	1339	1339	1339	0
149	20241030	164800	45724326	1339	1339	1339	1339	0
150	20241030	164700	45724326	1339	1339	1339	1339	0
151	20241030	164600	45724326	1339	1339	1339	1339	0
152	20241030	164500	45724326	1339	1339	1339	1339	734
153	20241030	164400	45724326	1339	1339	1339	1339	0
154	20241030	164300	45724326	1339	1339	1339	1339	0
155	20241030	164200	45724326	1339	1339	1339	1339	0
156	20241030	164100	45724326	1339	1339	1339	1339	0
157	20241030	164000	45724326	1339	1339	1339	1339	0
158	20241030	163900	45724326	1339	1339	1339	1339	0
159	20241030	163800	45724326	1339	1339	1339	1339	0
160	20241030	163700	45724326	1339	1339	1339	1339	0
161	20241030	163600	45724326	1339	1339	1339	1339	0
162	20241030	163500	45724326	1339	1339	1339	1339	0
163	20241030	163400	45724326	1339	1339	1339	1339	0
164	20241030	163300	45724326	1339	1339	1339	1339	0
165	20241030	163200	45724326	1339	1339	1339	1339	0
166	20241030	163100	45724326	1339	1339	1339	1339	0
167	20241030	163000	45724326	1339	1339	1339	1339	0
168	20241030	162900	45724326	1339	1339	1339	1339	0
169	20241030	162800	45724326	1339	1339	1339	1339	0
170	20241030	162700	45724326	1339	1339	1339	1339	0
171	20241030	162600	45724326	1339	1339	1339	1339	0
172	20241030	162500	45724326	1339	1339	1339	1339	0
173	20241030	162400	45724326	1339	1339	1339	1339	0
174	20241030	162300	45724326	1339	1339	1339	1339	0
175	20241030	162200	45724326	1339	1339	1339	1339	0
176	20241030	162100	45724326	1339	1339	1339	1339	0
177	20241030	162000	45724326	1339	1339	1339	1339	0
178	20241030	161900	45724326	1339	1339	1339	1339	0
179	20241030	161800	45724326	1339	1339	1339	1339	0
180	20241030	161700	45724326	1339	1339	1339	1339	0
181	20241030	161600	45724326	1339	1339	1339	1339	0
182	20241030	161500	45724326	1339	1339	1339	1339	734
183	20241030	161400	45724326	1339	1339	1339	1339	0
184	20241030	161300	45724326	1339	1339	1339	1339	0
185	20241030	161200	45724326	1339	1339	1339	1339	0
186	20241030	161100	45724326	1339	1339	1339	1339	0
187	20241030	161000	45724326	1339	1339	1339	1339	0
188	20241030	160900	45724326	1339	1339	1339	1339	0
189	20241030	160800	45724326	1339	1339	1339	1339	0
190	20241030	160700	45724326	1339	1339	1339	1339	0
191	20241030	160600	45724326	1339	1339	1339	1339	0
192	20241030	160500	45724326	1339	1339	1339	1339	0
193	20241030	160400	45724326	1339	1339	1339	1339	0
194	20241030	160300	45724326	1339	1339	1339	1339	0
195	20241030	160200	45724326	1339	1339	1339	1339	0
196	20241030	160100	45724326	1339	1339	1339	1339	0
197	20241030	160000	45724326	1339	1339	1339	1339	0
198	20241030	155900	45724326	1339	1339	1339	1339	0
199	20241030	155800	45724326	1339	1339	1339	1339	0
200	20241030	155700	45724326	1339	1339	1339	1339	0
201	20241030	155600	45724326	1339	1339	1339	1339	0
202	20241030	155500	45724326	1339	1339	1339	1339	0
203	20241030	155400	45724326	1339	1339	1339	1339	0
204	20241030	155300	45724326	1339	1339	1339	1339	0
205	20241030	155200	45724326	1339	1339	1339	1339	0
206	20241030	155100	45724326	1339	1339	1339	1339	0
207	20241030	155000	45724326	1339	1339	1339	1339	0
208	20241030	154900	45724326	1339	1339	1339	1339	0
209	20241030	154800	45724326	1339	1339	1339	1339	0
210	20241030	154700	45724326	1339	1339	1339	1339	0
211	20241030	154600	45724326	1339	1339	1339	1339	0
212	20241030	154500	45724326	1339	1339	1339	1339	734
213	20241030	154400	45724326	1339	1339	1339	1339	0
214	20241030	154300	45724326	1339	1339	1339	1339	0
215	20241030	154200	45724326	1339	1339	1339	1339	0
216	20241030	154100	45724326	1339	1339	1339	1339	0
217	20241030	154000	45724326	1339	1339	1339	1339	0
218	20241030	153900	45724326	1339	1339	1339	1339	0
219	20241030	153800	45724326	1339	1339	1339	1339	0
220	20241030	153700	45724326	1339	1339	1339	1339	0
221	20241030	153600	45724326	1339	1339	1339	1339	0
222	20241030	153500	45724326	1339	1339	1339	1339	0
223	20241030	153400	45724326	1339	1339	1339	1339	0
224	20241030	153300	45724326	1339	1339	1339	1339	0
225	20241030	153200	45724326	1339	1339	1339	1339	0
226	20241030	153100	45724326	1339	1339	1339	1339	0
227	20241030	153000	45724326	1339	1339	1339	1339	734
228	20241030	152900	44741500	1337	1337	1337	1337	0
229	20241030	152800	44741500	1337	1337	1337	1337	0
230	20241030	152700	44741500	1337	1337	1337	1337	0
231	20241030	152600	44741500	1337	1337	1337	1337	0
232	20241030	152500	44741500	1337	1337	1337	1337	0
233	20241030	152400	44741500	1337	1337	1337	1337	0
234	20241030	152300	44741500	1337	1337	1337	1337	0
235	20241030	152200	44741500	1337	1337	1337	1337	0
236	20241030	152100	44741500	1337	1337	1337	1337	0
237	20241030	152000	44741500	1337	1337	1337	1337	0
238	20241030	151900	44741500	1337	1337	1337	1337	0
239	20241030	151800	44741500	1337	1337	1337	1337	0
240	20241030	151700	44741500	1337	1337	1337	1337	0
241	20241030	151600	44741500	1337	1337	1337	1337	0
242	20241030	151500	44741500	1337	1337	1337	1337	0
243	20241030	151400	44741500	1337	1337	1337	1337	0
244	20241030	151300	44741500	1337	1337	1337	1337	0
245	20241030	151200	44741500	1337	1337	1337	1337	0
246	20241030	151100	44741500	1337	1337	1337	1337	0
247	20241030	151000	44741500	1337	1337	1337	1337	0
248	20241030	150900	44741500	1337	1337	1337	1337	0
249	20241030	150800	44741500	1337	1337	1337	1337	469
250	20241030	150700	44114447	1338	1338	1338	1338	0
251	20241030	150600	44114447	1338	1338	1338	1338	0
252	20241030	150500	44114447	1338	1338	1338	1338	0
253	20241030	150400	44114447	1338	1338	1338	1338	0
254	20241030	150300	44114447	1338	1338	1338	1338	0
255	20241030	150200	44114447	1338	1338	1338	1338	0
256	20241030	150100	44114447	1338	1338	1338	1338	0
257	20241030	150000	44114447	1338	1338	1338	1338	0
258	20241030	145900	44114447	1338	1338	1338	1338	0
259	20241030	145800	44114447	1338	1338	1338	1338	0
260	20241030	145700	44114447	1338	1338	1338	1338	0
261	20241030	145600	44114447	1338	1338	1338	1338	0
262	20241030	145500	44114447	1338	1338	1338	1338	0
263	20241030	145400	44114447	1338	1338	1338	1338	0
264	20241030	145300	44114447	1338	1338	1338	1338	0
265	20241030	145200	44114447	1338	1338	1338	1338	0
266	20241030	145100	44114447	1338	1338	1338	1338	180
267	20241030	145000	43873607	1338	1338	1338	1338	10
268	20241030	144900	43860227	1338	1338	1338	1338	115
269	20241030	144800	43706357	1338	1338	1338	1338	0
270	20241030	144700	43706357	1338	1338	1338	1338	0
271	20241030	144600	43706357	1338	1338	1338	1338	169
272	20241030	144500	43480235	1338	1338	1338	1338	0
273	20241030	144400	43480235	1338	1338	1338	1338	114
274	20241030	144300	43327703	1338	1338	1338	1338	0
275	20241030	144200	43327703	1338	1338	1338	1338	28
276	20241030	144100	43290239	1338	1338	1338	1338	169
277	20241030	144000	43064117	1338	1338	1338	1338	0
278	20241030	143900	43064117	1338	1337	1338	1337	114
279	20241030	143800	42911662	1338	1338	1338	1338	0
280	20241030	143700	42911662	1338	1338	1338	1338	0
281	20241030	143600	42911662	1338	1338	1338	1338	171
282	20241030	143500	42682864	1338	1338	1338	1338	0
283	20241030	143400	42682864	1338	1338	1338	1338	115
284	20241030	143300	42528994	1338	1338	1338	1338	0
285	20241030	143200	42528994	1338	1338	1338	1338	0
286	20241030	143100	42528994	1338	1335	1338	1335	219
287	20241030	143000	42236383	1335	1335	1335	1335	3
288	20241030	142900	42232378	1335	1335	1335	1335	114
289	20241030	142800	42080188	1335	1335	1335	1335	0
290	20241030	142700	42080188	1335	1335	1335	1335	0
291	20241030	142600	42080188	1335	1335	1335	1335	171
292	20241030	142500	41851903	1335	1335	1335	1335	0
293	20241030	142400	41851903	1335	1335	1335	1335	114
294	20241030	142300	41699713	1337	1337	1337	1337	0
295	20241030	142200	41699713	1337	1337	1337	1337	0
296	20241030	142100	41699713	1337	1335	1337	1335	169
297	20241030	142000	41474036	1335	1335	1335	1335	0
298	20241030	141900	41474036	1335	1335	1335	1335	114
299	20241030	141800	41321846	1335	1335	1335	1335	0
300	20241030	141700	41321846	1335	1335	1335	1335	0
301	20241030	141600	41321846	1335	1335	1335	1335	169
302	20241030	141500	41096231	1335	1335	1335	1335	10
303	20241030	141400	41082881	1335	1335	1335	1335	115
304	20241030	141300	40929356	1335	1335	1335	1335	0
305	20241030	141200	40929356	1335	1335	1335	1335	0
306	20241030	141100	40929356	1335	1335	1335	1335	169
307	20241030	141000	40703741	1335	1335	1335	1335	0
308	20241030	140900	40703741	1335	1335	1335	1335	114
309	20241030	140800	40551551	1335	1335	1335	1335	0
310	20241030	140700	40551551	1335	1335	1335	1335	0
311	20241030	140600	40551551	1335	1335	1335	1335	169
312	20241030	140500	40325936	1335	1335	1335	1335	2
313	20241030	140400	40323266	1332	1330	1332	1330	114
314	20241030	140300	40171512	1330	1330	1330	1330	0
315	20241030	140200	40171512	1330	1330	1330	1330	0
316	20241030	140100	40171512	1330	1330	1330	1330	169
317	20241030	140000	39946742	1330	1330	1330	1330	0
318	20241030	135900	39946742	1330	1330	1330	1330	115
319	20241030	135800	39793792	1330	1330	1330	1330	0
320	20241030	135700	39793792	1330	1330	1330	1330	0
321	20241030	135600	39793792	1330	1330	1330	1330	169
322	20241030	135500	39569022	1337	1337	1337	1337	0
323	20241030	135400	39569022	1337	1337	1337	1337	114
324	20241030	135300	39416604	1337	1330	1337	1330	50
325	20241030	135200	39350090	1330	1330	1330	1330	0
326	20241030	135100	39350090	1330	1330	1330	1330	169
327	20241030	135000	39125320	1330	1330	1330	1330	0
328	20241030	134900	39125320	1330	1330	1330	1330	114
329	20241030	134800	38973700	1330	1330	1330	1330	0
330	20241030	134700	38973700	1330	1330	1330	1330	0
331	20241030	134600	38973700	1330	1330	1330	1330	169
332	20241030	134500	38748930	1338	1338	1338	1338	0
333	20241030	134400	38748930	1338	1338	1338	1338	114
334	20241030	134300	38596398	1338	1330	1338	1330	40
335	20241030	134200	38543174	1330	1330	1330	1330	0
336	20241030	134100	38543174	1330	1330	1330	1330	169
337	20241030	134000	38318404	1330	1330	1330	1330	0
338	20241030	133900	38318404	1330	1330	1330	1330	125
339	20241030	133800	38152154	1330	1330	1330	1330	0
340	20241030	133700	38152154	1330	1330	1330	1330	0
341	20241030	133600	38152154	1330	1330	1330	1330	169
342	20241030	133500	37927384	1338	1338	1338	1338	0
343	20241030	133400	37927384	1338	1338	1338	1338	114
344	20241030	133300	37774852	1338	1338	1338	1338	0
345	20241030	133200	37774852	1338	1338	1338	1338	0
346	20241030	133100	37774852	1338	1338	1338	1338	169
347	20241030	133000	37548730	1338	1338	1338	1338	0
348	20241030	132900	37548730	1338	1338	1338	1338	114
349	20241030	132800	37396198	1338	1338	1338	1338	0
350	20241030	132700	37396198	1338	1338	1338	1338	0
351	20241030	132600	37396198	1338	1338	1338	1338	169
352	20241030	132500	37170076	1338	1338	1338	1338	0
353	20241030	132400	37170076	1338	1338	1338	1338	115
354	20241030	132300	37016206	1338	1330	1338	1330	910
355	20241030	132200	35805898	1337	1337	1337	1337	0
356	20241030	132100	35805898	1337	1338	1338	1337	260
357	20241030	132000	35458109	1337	1337	1337	1337	209
358	20241030	131900	35178676	1338	1338	1338	1338	114
359	20241030	131800	35026144	1338	1338	1338	1338	0
360	20241030	131700	35026144	1338	1338	1338	1338	0
361	20241030	131600	35026144	1338	1338	1338	1338	169
362	20241030	131500	34800022	1338	1338	1338	1338	0
363	20241030	131400	34800022	1338	1338	1338	1338	114
364	20241030	131300	34647490	1338	1338	1338	1338	0
365	20241030	131200	34647490	1338	1338	1338	1338	0
366	20241030	131100	34647490	1338	1338	1338	1338	169
367	20241030	131000	34421368	1338	1338	1338	1338	0
368	20241030	130900	34421368	1338	1338	1338	1338	114
369	20241030	130800	34268836	1339	1339	1339	1339	0
370	20241030	130700	34268836	1339	1325	1339	1320	3622
371	20241030	130600	29473230	1329	1329	1329	1329	169
372	20241030	130500	29248629	1329	1329	1329	1329	0
373	20241030	130400	29248629	1329	1329	1329	1329	115
374	20241030	130300	29095794	1329	1329	1329	1329	169
375	20241030	130200	28871193	1339	1339	1339	1339	0
376	20241030	130100	28871193	1339	1339	1339	1339	2
377	20241030	130000	28868515	1327	1327	1327	1327	0
378	20241030	125900	28868515	1327	1339	1339	1327	2114
379	20241030	125800	26060321	1337	1337	1337	1337	1174
380	20241030	125700	24490683	1337	1340	1340	1337	177
381	20241030	125600	24253693	1337	1337	1337	1337	0
382	20241030	125500	24253693	1337	1337	1337	1337	0
383	20241030	125400	24253693	1337	1337	1337	1337	107
384	20241030	125300	24110634	1335	1335	1335	1335	358
385	20241030	125200	23632704	1340	1340	1340	1340	0
386	20241030	125100	23632704	1340	1340	1340	1340	169
387	20241030	125000	23406244	1340	1340	1340	1340	0
388	20241030	124900	23406244	1340	1340	1340	1340	115
389	20241030	124800	23252144	1340	1340	1340	1340	0
390	20241030	124700	23252144	1340	1340	1340	1340	0
391	20241030	124600	23252144	1340	1340	1340	1340	169
392	20241030	124500	23025684	1340	1340	1340	1340	0
393	20241030	124400	23025684	1340	1340	1340	1340	114
394	20241030	124300	22872924	1340	1340	1340	1340	0
395	20241030	124200	22872924	1340	1340	1340	1340	50
396	20241030	124100	22805924	1340	1340	1340	1340	169
397	20241030	124000	22579464	1340	1340	1340	1340	0
398	20241030	123900	22579464	1340	1340	1340	1340	114
399	20241030	123800	22426704	1340	1340	1340	1340	0
400	20241030	123700	22426704	1340	1340	1340	1340	0
401	20241030	123600	22426704	1340	1340	1340	1340	169
402	20241030	123500	22200244	1340	1340	1340	1340	0
403	20241030	123400	22200244	1340	1340	1340	1340	114
404	20241030	123300	22047484	1340	1340	1340	1340	0
405	20241030	123200	22047484	1340	1340	1340	1340	1
406	20241030	123100	22046144	1333	1333	1333	1333	0
407	20241030	123000	22046144	1333	1333	1333	1333	0
408	20241030	122900	22046144	1333	1333	1333	1333	0
409	20241030	122800	22046144	1333	1333	1333	1333	0
410	20241030	122700	22046144	1333	1333	1333	1333	72
411	20241030	122600	21950168	1335	1340	1340	1335	212
412	20241030	122500	21666287	1340	1340	1340	1340	0
413	20241030	122400	21666287	1340	1340	1340	1340	114
414	20241030	122300	21513527	1340	1340	1340	1340	0
415	20241030	122200	21513527	1340	1340	1340	1340	0
416	20241030	122100	21513527	1340	1340	1340	1340	169
417	20241030	122000	21287067	1340	1340	1340	1340	0
418	20241030	121900	21287067	1340	1340	1340	1340	114
419	20241030	121800	21134307	1340	1340	1340	1340	0
420	20241030	121700	21134307	1340	1340	1340	1340	0
421	20241030	121600	21134307	1340	1340	1340	1340	169
422	20241030	121500	20907847	1340	1340	1340	1340	0
423	20241030	121400	20907847	1340	1340	1340	1340	115
424	20241030	121300	20753747	1340	1340	1340	1340	1
425	20241030	121200	20752407	1337	1338	1338	1337	20
426	20241030	121100	20725657	1339	1340	1340	1339	175
427	20241030	121000	20491162	1340	1340	1340	1340	0
428	20241030	120900	20491162	1340	1340	1340	1340	114
429	20241030	120800	20338402	1340	1340	1340	1340	0
430	20241030	120700	20338402	1340	1340	1340	1340	0
431	20241030	120600	20338402	1340	1340	1340	1340	169
432	20241030	120500	20111942	1340	1340	1340	1340	0
433	20241030	120400	20111942	1340	1340	1340	1340	114
434	20241030	120300	19959182	1340	1340	1340	1340	0
435	20241030	120200	19959182	1340	1340	1340	1340	0
436	20241030	120100	19959182	1340	1334	1340	1334	5
437	20241030	120000	19952500	1331	1331	1331	1331	0
438	20241030	115900	19952500	1331	1340	1340	1331	258
439	20241030	115800	19607368	1340	1340	1340	1340	0
440	20241030	115700	19607368	1340	1340	1340	1340	0
441	20241030	115600	19607368	1340	1340	1340	1340	169
442	20241030	115500	19380908	1340	1340	1340	1340	0
443	20241030	115400	19380908	1340	1340	1340	1340	115
444	20241030	115300	19226808	1340	1340	1340	1340	0
445	20241030	115200	19226808	1340	1340	1340	1340	0
446	20241030	115100	19226808	1340	1340	1340	1340	169
447	20241030	115000	19000348	1341	1341	1341	1341	0
448	20241030	114900	19000348	1341	1341	1341	1341	114
449	20241030	114800	18847474	1341	1341	1341	1341	0
450	20241030	114700	18847474	1341	1341	1341	1341	0
451	20241030	114600	18847474	1341	1341	1341	1341	169
452	20241030	114500	18620845	1341	1340	1341	1340	1000
453	20241030	114400	17279846	1340	1340	1340	1340	864
454	20241030	114300	16122086	1340	1340	1340	1340	0
455	20241030	114200	16122086	1340	1340	1340	1340	0
456	20241030	114100	16122086	1340	1340	1340	1340	169
457	20241030	114000	15895626	1340	1340	1340	1340	0
458	20241030	113900	15895626	1340	1340	1340	1340	115
459	20241030	113800	15741526	1340	1340	1340	1340	0
460	20241030	113700	15741526	1340	1340	1340	1340	0
461	20241030	113600	15741526	1340	1340	1340	1340	169
462	20241030	113500	15515066	1340	1340	1340	1340	1
463	20241030	113400	15513726	1338	1340	1340	1338	143
464	20241030	113300	15322164	1340	1340	1340	1340	1
465	20241030	113200	15320824	1338	1338	1338	1338	0
466	20241030	113100	15320824	1338	1338	1338	1338	140
467	20241030	113000	15133504	1336	1336	1336	1336	0
468	20241030	112900	15133504	1336	1340	1340	1336	129
469	20241030	112800	14960704	1340	1340	1340	1340	0
470	20241030	112700	14960704	1340	1340	1340	1340	0
471	20241030	112600	14960704	1340	1340	1340	1340	169
472	20241030	112500	14734244	1340	1340	1340	1340	0
473	20241030	112400	14734244	1340	1340	1340	1340	114
474	20241030	112300	14581484	1340	1340	1340	1340	0
475	20241030	112200	14581484	1340	1340	1340	1340	0
476	20241030	112100	14581484	1340	1340	1340	1340	169
477	20241030	112000	14355024	1341	1341	1341	1341	0
478	20241030	111900	14355024	1341	1340	1341	1340	115
479	20241030	111800	14200821	1341	1341	1341	1341	0
480	20241030	111700	14200821	1341	1340	1341	1340	5
481	20241030	111600	14194119	1341	1341	1341	1341	169
482	20241030	111500	13967490	1341	1341	1341	1341	0
483	20241030	111400	13967490	1341	1341	1341	1341	114
484	20241030	111300	13814616	1341	1341	1341	1341	0
485	20241030	111200	13814616	1341	1341	1341	1341	0
486	20241030	111100	13814616	1341	1341	1341	1341	169
487	20241030	111000	13587987	1341	1341	1341	1341	0
488	20241030	110900	13587987	1341	1341	1341	1341	114
489	20241030	110800	13435113	1341	1341	1341	1341	0
490	20241030	110700	13435113	1341	1341	1341	1341	2
491	20241030	110600	13432431	1341	1341	1341	1341	169
492	20241030	110500	13205802	1341	1341	1341	1341	2
493	20241030	110400	13203120	1341	1341	1341	1341	115
494	20241030	110300	13048905	1341	1341	1341	1341	2
495	20241030	110200	13046223	1341	1341	1341	1341	0
496	20241030	110100	13046223	1341	1341	1341	1341	169
497	20241030	110000	12819594	1341	1341	1341	1341	0
498	20241030	105900	12819594	1341	1341	1341	1341	114
499	20241030	105800	12666720	1341	1338	1341	1338	4
500	20241030	105700	12661362	1341	1341	1341	1341	2
501	20241030	105600	12658680	1340	1341	1341	1340	170
502	20241030	105500	12430711	1341	1341	1341	1341	0
503	20241030	105400	12430711	1341	1341	1341	1341	116
504	20241030	105300	12275155	1341	1341	1341	1341	0
505	20241030	105200	12275155	1341	1341	1341	1341	0
506	20241030	105100	12275155	1341	1341	1341	1341	169
507	20241030	105000	12048526	1341	1341	1341	1341	0
508	20241030	104900	12048526	1341	1341	1341	1341	114
509	20241030	104800	11895652	1341	1341	1341	1341	2
510	20241030	104700	11892970	1334	1334	1334	1334	0
511	20241030	104600	11892970	1334	1341	1341	1334	214
512	20241030	104500	11606311	1341	1341	1341	1341	0
513	20241030	104400	11606311	1341	1334	1341	1334	93
514	20241030	104300	11482093	1332	1333	1333	1332	18
515	20241030	104200	11458110	1341	1341	1341	1341	0
516	20241030	104100	11458110	1341	1341	1341	1341	169
517	20241030	104000	11231481	1341	1341	1341	1341	0
518	20241030	103900	11231481	1341	1341	1341	1341	116
519	20241030	103800	11075925	1341	1341	1341	1341	0
520	20241030	103700	11075925	1341	1341	1341	1341	0
521	20241030	103600	11075925	1341	1341	1341	1341	169
522	20241030	103500	10849296	1341	1341	1341	1341	0
523	20241030	103400	10849296	1341	1341	1341	1341	114
524	20241030	103300	10696422	1341	1341	1341	1341	142
525	20241030	103200	10506000	1341	1341	1341	1341	10
526	20241030	103100	10492590	1341	1341	1341	1341	169
527	20241030	103000	10265961	1341	1341	1341	1341	0
528	20241030	102900	10265961	1341	1341	1341	1341	115
529	20241030	102800	10111746	1341	1341	1341	1341	0
530	20241030	102700	10111746	1341	1341	1341	1341	0
531	20241030	102600	10111746	1341	1340	1341	1340	220
532	20241030	102500	9816808	1340	1340	1340	1340	0
533	20241030	102400	9816808	1340	1340	1340	1340	114
534	20241030	102300	9664048	1341	1341	1341	1341	0
535	20241030	102200	9664048	1341	1341	1341	1341	0
536	20241030	102100	9664048	1341	1331	1341	1331	70
537	20241030	102000	9570606	1329	1329	1329	1329	0
538	20241030	101900	9570606	1329	1341	1341	1329	115
539	20241030	101800	9416403	1341	1341	1341	1341	0
540	20241030	101700	9416403	1341	1341	1341	1341	0
541	20241030	101600	9416403	1341	1341	1341	1341	179
542	20241030	101500	9176364	1341	1341	1341	1341	0
543	20241030	101400	9176364	1341	1341	1341	1341	114
544	20241030	101300	9023490	1341	1341	1341	1341	0
545	20241030	101200	9023490	1341	1341	1341	1341	0
546	20241030	101100	9023490	1341	1341	1341	1341	169
547	20241030	101000	8796861	1341	1341	1341	1341	0
548	20241030	100900	8796861	1341	1341	1341	1341	115
549	20241030	100800	8642646	1341	1341	1341	1341	0
550	20241030	100700	8642646	1341	1341	1341	1341	1
551	20241030	100600	8641305	1341	1340	1341	1340	169
552	20241030	100500	8414706	1340	1340	1340	1340	186
553	20241030	100400	8165466	1340	1340	1340	1340	114
554	20241030	100300	8012706	1341	1341	1341	1341	0
555	20241030	100200	8012706	1341	1341	1341	1341	0
556	20241030	100100	8012706	1341	1341	1341	1341	169
557	20241030	100000	7786077	1341	1341	1341	1341	10
558	20241030	095900	7772667	1341	1341	1341	1341	114
559	20241030	095800	7619793	1341	1341	1341	1341	0
560	20241030	095700	7619793	1341	1341	1341	1341	0
561	20241030	095600	7619793	1341	1341	1341	1341	171
562	20241030	095500	7390482	1341	1341	1341	1341	0
563	20241030	095400	7390482	1341	1341	1341	1341	115
564	20241030	095300	7236267	1341	1341	1341	1341	0
565	20241030	095200	7236267	1341	1341	1341	1341	0
566	20241030	095100	7236267	1341	1341	1341	1341	169
567	20241030	095000	7009638	1341	1341	1341	1341	0
568	20241030	094900	7009638	1341	1341	1341	1341	114
569	20241030	094800	6856764	1341	1340	1341	1340	58
570	20241030	094700	6778987	1341	1341	1341	1341	0
571	20241030	094600	6778987	1341	1341	1341	1341	169
572	20241030	094500	6552358	1339	1337	1339	1337	2
573	20241030	094400	6549682	1325	1341	1341	1325	117
574	20241030	094300	6392827	1341	1341	1341	1341	1
575	20241030	094200	6391486	1341	1341	1341	1341	1
576	20241030	094100	6390145	1341	1341	1341	1341	169
577	20241030	094000	6163516	1341	1341	1341	1341	0
578	20241030	093900	6163516	1341	1341	1341	1341	116
579	20241030	093800	6007960	1341	1341	1341	1341	0
580	20241030	093700	6007960	1341	1341	1341	1341	0
581	20241030	093600	6007960	1341	1340	1341	1340	169
582	20241030	093500	5781424	1340	1340	1340	1340	0
583	20241030	093400	5781424	1340	1340	1340	1340	115
584	20241030	093300	5627324	1341	1341	1341	1341	0
585	20241030	093200	5627324	1341	1341	1341	1341	0
586	20241030	093100	5627324	1341	1341	1341	1341	169
587	20241030	093000	5400695	1341	1341	1341	1341	0
588	20241030	092900	5400695	1341	1341	1341	1341	114
589	20241030	092800	5247821	1341	1341	1341	1341	0
590	20241030	092700	5247821	1341	1341	1341	1341	0
591	20241030	092600	5247821	1341	1341	1341	1341	169
592	20241030	092500	5021192	1341	1341	1341	1341	960
593	20241030	092400	3733832	1341	1337	1341	1337	114
594	20241030	092300	3581250	1341	1341	1341	1341	0
595	20241030	092200	3581250	1341	1339	1341	1339	11
596	20241030	092100	3566501	1339	1339	1339	1339	169
597	20241030	092000	3340210	1339	1339	1339	1339	224
598	20241030	091900	3040274	1339	1339	1339	1339	115
599	20241030	091800	2886289	1339	1339	1339	1339	0
600	20241030	091700	2886289	1339	1339	1339	1339	0
601	20241030	091600	2886289	1339	1339	1339	1339	169
602	20241030	091500	2659998	1339	1339	1339	1339	0
603	20241030	091400	2659998	1339	1339	1339	1339	164
604	20241030	091300	2440402	1339	1339	1339	1339	0
605	20241030	091200	2440402	1339	1339	1339	1339	0
606	20241030	091100	2440402	1339	1339	1339	1339	169
607	20241030	091000	2214111	1339	1339	1339	1339	12
608	20241030	090900	2198043	1339	1339	1339	1339	114
609	20241030	090800	2045397	1339	1339	1339	1339	0
610	20241030	090700	2045397	1339	1339	1339	1339	0
611	20241030	090600	2045397	1339	1329	1339	1329	10
612	20241030	090500	2032037	1317	1327	1327	1317	940
613	20241030	090400	794027	1339	1339	1339	1339	114
614	20241030	090300	641381	1339	1339	1339	1339	10
615	20241030	090200	627991	1339	1339	1339	1339	0
616	20241030	090100	627991	1339	1339	1339	1339	169
617	20241030	090000	401700	1339	1339	1339	1339	300