KissMeData/032790/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191500	182427138	1319	1319	1319	1319	830
3	20241029	191400	182427138	1319	1319	1319	1319	0
4	20241029	191300	182427138	1319	1319	1319	1319	0
5	20241029	191200	182427138	1319	1319	1319	1319	0
6	20241029	191100	182427138	1319	1319	1319	1319	0
7	20241029	191000	182427138	1319	1319	1319	1319	0
8	20241029	190900	182427138	1319	1319	1319	1319	0
9	20241029	190800	182427138	1319	1319	1319	1319	0
10	20241029	190700	182427138	1319	1319	1319	1319	0
11	20241029	190600	182427138	1319	1319	1319	1319	0
12	20241029	190500	182427138	1319	1319	1319	1319	0
13	20241029	190400	182427138	1319	1319	1319	1319	0
14	20241029	190300	182427138	1319	1319	1319	1319	0
15	20241029	190200	182427138	1319	1319	1319	1319	0
16	20241029	190100	182427138	1319	1319	1319	1319	0
17	20241029	190000	182427138	1319	1319	1319	1319	0
18	20241029	185900	182427138	1319	1319	1319	1319	0
19	20241029	185800	182427138	1319	1319	1319	1319	0
20	20241029	185700	182427138	1319	1319	1319	1319	0
21	20241029	185600	182427138	1319	1319	1319	1319	0
22	20241029	185500	182427138	1319	1319	1319	1319	0
23	20241029	185400	182427138	1319	1319	1319	1319	0
24	20241029	185300	182427138	1319	1319	1319	1319	0
25	20241029	185200	182427138	1319	1319	1319	1319	0
26	20241029	185100	182427138	1319	1319	1319	1319	0
27	20241029	185000	182427138	1319	1319	1319	1319	0
28	20241029	184900	182427138	1319	1319	1319	1319	0
29	20241029	184800	182427138	1319	1319	1319	1319	0
30	20241029	184700	182427138	1319	1319	1319	1319	0
31	20241029	184600	182427138	1319	1319	1319	1319	0
32	20241029	184500	182427138	1319	1319	1319	1319	830
33	20241029	184400	182427138	1319	1319	1319	1319	0
34	20241029	184300	182427138	1319	1319	1319	1319	0
35	20241029	184200	182427138	1319	1319	1319	1319	0
36	20241029	184100	182427138	1319	1319	1319	1319	0
37	20241029	184000	182427138	1319	1319	1319	1319	0
38	20241029	183900	182427138	1319	1319	1319	1319	0
39	20241029	183800	182427138	1319	1319	1319	1319	0
40	20241029	183700	182427138	1319	1319	1319	1319	0
41	20241029	183600	182427138	1319	1319	1319	1319	0
42	20241029	183500	182427138	1319	1319	1319	1319	0
43	20241029	183400	182427138	1319	1319	1319	1319	0
44	20241029	183300	182427138	1319	1319	1319	1319	0
45	20241029	183200	182427138	1319	1319	1319	1319	0
46	20241029	183100	182427138	1319	1319	1319	1319	0
47	20241029	183000	182427138	1319	1319	1319	1319	0
48	20241029	182900	182427138	1319	1319	1319	1319	0
49	20241029	182800	182427138	1319	1319	1319	1319	0
50	20241029	182700	182427138	1319	1319	1319	1319	0
51	20241029	182600	182427138	1319	1319	1319	1319	0
52	20241029	182500	182427138	1319	1319	1319	1319	0
53	20241029	182400	182427138	1319	1319	1319	1319	0
54	20241029	182300	182427138	1319	1319	1319	1319	0
55	20241029	182200	182427138	1319	1319	1319	1319	0
56	20241029	182100	182427138	1319	1319	1319	1319	0
57	20241029	182000	182427138	1319	1319	1319	1319	0
58	20241029	181900	182427138	1319	1319	1319	1319	0
59	20241029	181800	182427138	1319	1319	1319	1319	0
60	20241029	181700	182427138	1319	1319	1319	1319	0
61	20241029	181600	182427138	1319	1319	1319	1319	0
62	20241029	181500	182427138	1319	1319	1319	1319	830
63	20241029	181400	182427138	1319	1319	1319	1319	0
64	20241029	181300	182427138	1319	1319	1319	1319	0
65	20241029	181200	182427138	1319	1319	1319	1319	0
66	20241029	181100	182427138	1319	1319	1319	1319	0
67	20241029	181000	182427138	1319	1319	1319	1319	0
68	20241029	180900	182427138	1319	1319	1319	1319	0
69	20241029	180800	182427138	1319	1319	1319	1319	0
70	20241029	180700	182427138	1319	1319	1319	1319	0
71	20241029	180600	182427138	1319	1319	1319	1319	0
72	20241029	180500	182427138	1319	1319	1319	1319	0
73	20241029	180400	182427138	1319	1319	1319	1319	0
74	20241029	180300	182427138	1319	1319	1319	1319	0
75	20241029	180200	182427138	1319	1319	1319	1319	0
76	20241029	180100	182427138	1319	1319	1319	1319	0
77	20241029	180000	182427138	1319	1319	1319	1319	0
78	20241029	175900	182427138	1319	1319	1319	1319	0
79	20241029	175800	182427138	1319	1319	1319	1319	0
80	20241029	175700	182427138	1319	1319	1319	1319	0
81	20241029	175600	182427138	1319	1319	1319	1319	0
82	20241029	175500	182427138	1319	1319	1319	1319	0
83	20241029	175400	182427138	1319	1319	1319	1319	0
84	20241029	175300	182427138	1319	1319	1319	1319	0
85	20241029	175200	182427138	1319	1319	1319	1319	0
86	20241029	175100	182427138	1319	1319	1319	1319	0
87	20241029	175000	182427138	1319	1319	1319	1319	0
88	20241029	174900	182427138	1319	1319	1319	1319	0
89	20241029	174800	182427138	1319	1319	1319	1319	0
90	20241029	174700	182427138	1319	1319	1319	1319	0
91	20241029	174600	182427138	1319	1319	1319	1319	0
92	20241029	174500	182427138	1319	1319	1319	1319	830
93	20241029	174400	182427138	1319	1319	1319	1319	0
94	20241029	174300	182427138	1319	1319	1319	1319	0
95	20241029	174200	182427138	1319	1319	1319	1319	0
96	20241029	174100	182427138	1319	1319	1319	1319	0
97	20241029	174000	182427138	1319	1319	1319	1319	0
98	20241029	173900	182427138	1319	1319	1319	1319	0
99	20241029	173800	182427138	1319	1319	1319	1319	0
100	20241029	173700	182427138	1319	1319	1319	1319	0
101	20241029	173600	182427138	1319	1319	1319	1319	0
102	20241029	173500	182427138	1319	1319	1319	1319	0
103	20241029	173400	182427138	1319	1319	1319	1319	0
104	20241029	173300	182427138	1319	1319	1319	1319	0
105	20241029	173200	182427138	1319	1319	1319	1319	0
106	20241029	173100	182427138	1319	1319	1319	1319	0
107	20241029	173000	182427138	1319	1319	1319	1319	0
108	20241029	172900	182427138	1319	1319	1319	1319	0
109	20241029	172800	182427138	1319	1319	1319	1319	0
110	20241029	172700	182427138	1319	1319	1319	1319	0
111	20241029	172600	182427138	1319	1319	1319	1319	0
112	20241029	172500	182427138	1319	1319	1319	1319	0
113	20241029	172400	182427138	1319	1319	1319	1319	0
114	20241029	172300	182427138	1319	1319	1319	1319	0
115	20241029	172200	182427138	1319	1319	1319	1319	0
116	20241029	172100	182427138	1319	1319	1319	1319	0
117	20241029	172000	182427138	1319	1319	1319	1319	0
118	20241029	171900	182427138	1319	1319	1319	1319	0
119	20241029	171800	182427138	1319	1319	1319	1319	0
120	20241029	171700	182427138	1319	1319	1319	1319	0
121	20241029	171600	182427138	1319	1319	1319	1319	0
122	20241029	171500	182427138	1319	1319	1319	1319	830
123	20241029	171400	182427138	1319	1319	1319	1319	0
124	20241029	171300	182427138	1319	1319	1319	1319	0
125	20241029	171200	182427138	1319	1319	1319	1319	0
126	20241029	171100	182427138	1319	1319	1319	1319	0
127	20241029	171000	182427138	1319	1319	1319	1319	0
128	20241029	170900	182427138	1319	1319	1319	1319	0
129	20241029	170800	182427138	1319	1319	1319	1319	0
130	20241029	170700	182427138	1319	1319	1319	1319	0
131	20241029	170600	182427138	1319	1319	1319	1319	0
132	20241029	170500	182427138	1319	1319	1319	1319	0
133	20241029	170400	182427138	1319	1319	1319	1319	0
134	20241029	170300	182427138	1319	1319	1319	1319	0
135	20241029	170200	182427138	1319	1319	1319	1319	0
136	20241029	170100	182427138	1319	1319	1319	1319	0
137	20241029	170000	182427138	1319	1319	1319	1319	0
138	20241029	165900	182427138	1319	1319	1319	1319	0
139	20241029	165800	182427138	1319	1319	1319	1319	0
140	20241029	165700	182427138	1319	1319	1319	1319	0
141	20241029	165600	182427138	1319	1319	1319	1319	0
142	20241029	165500	182427138	1319	1319	1319	1319	0
143	20241029	165400	182427138	1319	1319	1319	1319	0
144	20241029	165300	182427138	1319	1319	1319	1319	0
145	20241029	165200	182427138	1319	1319	1319	1319	0
146	20241029	165100	182427138	1319	1319	1319	1319	0
147	20241029	165000	182427138	1319	1319	1319	1319	0
148	20241029	164900	182427138	1319	1319	1319	1319	0
149	20241029	164800	182427138	1319	1319	1319	1319	0
150	20241029	164700	182427138	1319	1319	1319	1319	0
151	20241029	164600	182427138	1319	1319	1319	1319	0
152	20241029	164500	182427138	1319	1319	1319	1319	830
153	20241029	164400	182427138	1319	1319	1319	1319	0
154	20241029	164300	182427138	1319	1319	1319	1319	0
155	20241029	164200	182427138	1319	1319	1319	1319	0
156	20241029	164100	182427138	1319	1319	1319	1319	0
157	20241029	164000	182427138	1319	1319	1319	1319	0
158	20241029	163900	182427138	1319	1319	1319	1319	0
159	20241029	163800	182427138	1319	1319	1319	1319	0
160	20241029	163700	182427138	1319	1319	1319	1319	0
161	20241029	163600	182427138	1319	1319	1319	1319	0
162	20241029	163500	182427138	1319	1319	1319	1319	0
163	20241029	163400	182427138	1319	1319	1319	1319	0
164	20241029	163300	182427138	1319	1319	1319	1319	0
165	20241029	163200	182427138	1319	1319	1319	1319	0
166	20241029	163100	182427138	1319	1319	1319	1319	0
167	20241029	163000	182427138	1319	1319	1319	1319	0
168	20241029	162900	182427138	1319	1319	1319	1319	0
169	20241029	162800	182427138	1319	1319	1319	1319	0
170	20241029	162700	182427138	1319	1319	1319	1319	0
171	20241029	162600	182427138	1319	1319	1319	1319	0
172	20241029	162500	182427138	1319	1319	1319	1319	0
173	20241029	162400	182427138	1319	1319	1319	1319	0
174	20241029	162300	182427138	1319	1319	1319	1319	0
175	20241029	162200	182427138	1319	1319	1319	1319	0
176	20241029	162100	182427138	1319	1319	1319	1319	0
177	20241029	162000	182427138	1319	1319	1319	1319	0
178	20241029	161900	182427138	1319	1319	1319	1319	0
179	20241029	161800	182427138	1319	1319	1319	1319	0
180	20241029	161700	182427138	1319	1319	1319	1319	0
181	20241029	161600	182427138	1319	1319	1319	1319	0
182	20241029	161500	182427138	1319	1319	1319	1319	830
183	20241029	161400	182427138	1319	1319	1319	1319	0
184	20241029	161300	182427138	1319	1319	1319	1319	0
185	20241029	161200	182427138	1319	1319	1319	1319	0
186	20241029	161100	182427138	1319	1319	1319	1319	0
187	20241029	161000	182427138	1319	1319	1319	1319	0
188	20241029	160900	182427138	1319	1319	1319	1319	0
189	20241029	160800	182427138	1319	1319	1319	1319	0
190	20241029	160700	182427138	1319	1319	1319	1319	0
191	20241029	160600	182427138	1319	1319	1319	1319	0
192	20241029	160500	182427138	1319	1319	1319	1319	0
193	20241029	160400	182427138	1319	1319	1319	1319	0
194	20241029	160300	182427138	1319	1319	1319	1319	0
195	20241029	160200	182427138	1319	1319	1319	1319	0
196	20241029	160100	182427138	1319	1319	1319	1319	0
197	20241029	160000	182427138	1319	1319	1319	1319	0
198	20241029	155900	182427138	1319	1319	1319	1319	0
199	20241029	155800	182427138	1319	1319	1319	1319	0
200	20241029	155700	182427138	1319	1319	1319	1319	0
201	20241029	155600	182427138	1319	1319	1319	1319	0
202	20241029	155500	182427138	1319	1319	1319	1319	0
203	20241029	155400	182427138	1319	1319	1319	1319	0
204	20241029	155300	182427138	1319	1319	1319	1319	0
205	20241029	155200	182427138	1319	1319	1319	1319	0
206	20241029	155100	182427138	1319	1319	1319	1319	0
207	20241029	155000	182427138	1319	1319	1319	1319	0
208	20241029	154900	182427138	1319	1319	1319	1319	0
209	20241029	154800	182427138	1319	1319	1319	1319	0
210	20241029	154700	182427138	1319	1319	1319	1319	0
211	20241029	154600	182427138	1319	1319	1319	1319	0
212	20241029	154500	182427138	1319	1319	1319	1319	830
213	20241029	154400	182427138	1319	1319	1319	1319	0
214	20241029	154300	182427138	1319	1319	1319	1319	0
215	20241029	154200	182427138	1319	1319	1319	1319	0
216	20241029	154100	182427138	1319	1319	1319	1319	0
217	20241029	154000	182427138	1319	1319	1319	1319	0
218	20241029	153900	182427138	1319	1319	1319	1319	0
219	20241029	153800	182427138	1319	1319	1319	1319	0
220	20241029	153700	182427138	1319	1319	1319	1319	0
221	20241029	153600	182427138	1319	1319	1319	1319	0
222	20241029	153500	182427138	1319	1319	1319	1319	0
223	20241029	153400	182427138	1319	1319	1319	1319	0
224	20241029	153300	182427138	1319	1319	1319	1319	0
225	20241029	153200	182427138	1319	1319	1319	1319	0
226	20241029	153100	182427138	1319	1319	1319	1319	0
227	20241029	153000	182427138	1319	1319	1319	1319	830
228	20241029	152900	181332368	1319	1319	1319	1319	0
229	20241029	152800	181332368	1319	1319	1319	1319	0
230	20241029	152700	181332368	1319	1319	1319	1319	0
231	20241029	152600	181332368	1319	1319	1319	1319	0
232	20241029	152500	181332368	1319	1319	1319	1319	0
233	20241029	152400	181332368	1319	1319	1319	1319	0
234	20241029	152300	181332368	1319	1319	1319	1319	0
235	20241029	152200	181332368	1319	1319	1319	1319	0
236	20241029	152100	181332368	1319	1319	1319	1319	0
237	20241029	152000	181332368	1319	1319	1319	1319	0
238	20241029	151900	181332368	1319	1319	1319	1319	515
239	20241029	151800	180653083	1319	1319	1319	1319	20
240	20241029	151700	180626703	1319	1319	1319	1318	600
241	20241029	151600	179835403	1319	1318	1319	1318	530
242	20241029	151500	179136394	1318	1317	1318	1317	10403
243	20241029	151400	165435443	1317	1317	1317	1317	1
244	20241029	151300	165434126	1317	1317	1317	1317	1139
245	20241029	151200	163934063	1317	1317	1317	1317	705
246	20241029	151100	163005578	1317	1317	1317	1317	11
247	20241029	151000	162991091	1317	1310	1317	1310	12
248	20241029	150900	162975309	1310	1311	1311	1310	1207
249	20241029	150800	161394120	1317	1317	1317	1317	10
250	20241029	150700	161380950	1318	1318	1318	1318	0
251	20241029	150600	161380950	1318	1318	1318	1318	1
252	20241029	150500	161379632	1310	1310	1318	1300	12680
253	20241029	150400	144843289	1318	1316	1318	1310	503
254	20241029	150300	144183494	1318	1315	1318	1315	49
255	20241029	150200	144119047	1315	1316	1316	1315	652
256	20241029	150100	143261644	1316	1318	1319	1316	1399
257	20241029	150000	141418704	1317	1317	1317	1317	357
258	20241029	145900	140948535	1317	1319	1319	1317	1360
259	20241029	145800	139156473	1319	1319	1319	1319	18
260	20241029	145700	139132731	1320	1320	1320	1320	0
261	20241029	145600	139132731	1320	1320	1320	1320	3
262	20241029	145500	139128771	1320	1320	1320	1320	10
263	20241029	145400	139115571	1320	1320	1320	1320	107
264	20241029	145300	138974331	1320	1320	1320	1320	1090
265	20241029	145200	137535531	1320	1320	1320	1320	1889
266	20241029	145100	135042051	1320	1320	1320	1320	1
267	20241029	145000	135040731	1319	1320	1320	1319	117
268	20241029	144900	134886407	1320	1320	1320	1320	1
269	20241029	144800	134885087	1320	1320	1320	1320	2090
270	20241029	144700	132126287	1320	1320	1320	1320	1
271	20241029	144600	132124967	1320	1320	1320	1320	1
272	20241029	144500	132123647	1320	1320	1320	1320	603
273	20241029	144400	131327687	1319	1319	1319	1319	0
274	20241029	144300	131327687	1319	1320	1320	1319	401
275	20241029	144200	130798767	1320	1320	1320	1320	1136
276	20241029	144100	129299247	1320	1319	1320	1319	280
277	20241029	144000	128929747	1320	1320	1320	1320	0
278	20241029	143900	128929747	1320	1320	1320	1320	4582
279	20241029	143800	122881507	1320	1321	1321	1320	742
280	20241029	143700	121902061	1321	1322	1322	1321	686
281	20241029	143600	120995754	1326	1326	1326	1326	0
282	20241029	143500	120995754	1326	1326	1326	1326	0
283	20241029	143400	120995754	1326	1326	1326	1326	2
284	20241029	143300	120993102	1325	1325	1325	1325	15
285	20241029	143200	120973227	1330	1330	1330	1330	0
286	20241029	143100	120973227	1330	1330	1330	1330	50
287	20241029	143000	120906727	1330	1326	1330	1326	300
288	20241029	142900	120507737	1325	1325	1325	1325	0
289	20241029	142800	120507737	1325	1325	1325	1325	0
290	20241029	142700	120507737	1325	1325	1325	1325	0
291	20241029	142600	120507737	1325	1325	1325	1325	0
292	20241029	142500	120507737	1325	1325	1325	1325	0
293	20241029	142400	120507737	1325	1325	1325	1325	0
294	20241029	142300	120507737	1325	1325	1325	1325	0
295	20241029	142200	120507737	1325	1325	1325	1325	1
296	20241029	142100	120506412	1321	1325	1325	1321	3000
297	20241029	142000	116535410	1325	1323	1325	1323	3
298	20241029	141900	116531438	1322	1322	1322	1322	2
299	20241029	141800	116528794	1320	1320	1320	1320	0
300	20241029	141700	116528794	1320	1327	1327	1320	300
301	20241029	141600	116131864	1334	1334	1334	1334	0
302	20241029	141500	116131864	1334	1334	1334	1334	0
303	20241029	141400	116131864	1334	1334	1334	1334	1000
304	20241029	141300	114797864	1334	1334	1334	1334	0
305	20241029	141200	114797864	1334	1334	1334	1334	0
306	20241029	141100	114797864	1334	1334	1334	1334	0
307	20241029	141000	114797864	1334	1334	1334	1334	0
308	20241029	140900	114797864	1334	1334	1334	1334	0
309	20241029	140800	114797864	1334	1334	1334	1334	11
310	20241029	140700	114783190	1327	1330	1330	1327	4000
311	20241029	140600	109471792	1330	1334	1334	1330	8490
312	20241029	140500	98155375	1339	1339	1339	1339	0
313	20241029	140400	98155375	1339	1339	1339	1339	0
314	20241029	140300	98155375	1339	1339	1339	1339	0
315	20241029	140200	98155375	1339	1339	1339	1339	0
316	20241029	140100	98155375	1339	1339	1339	1339	0
317	20241029	140000	98155375	1339	1339	1339	1339	0
318	20241029	135900	98155375	1339	1339	1339	1339	0
319	20241029	135800	98155375	1339	1339	1339	1339	0
320	20241029	135700	98155375	1339	1339	1339	1339	1
321	20241029	135600	98154036	1339	1339	1339	1339	0
322	20241029	135500	98154036	1339	1339	1339	1339	0
323	20241029	135400	98154036	1339	1339	1339	1339	0
324	20241029	135300	98154036	1339	1338	1339	1338	2
325	20241029	135200	98151359	1333	1333	1333	1333	0
326	20241029	135100	98151359	1333	1333	1333	1333	70
327	20241029	135000	98058049	1333	1333	1333	1333	20
328	20241029	134900	98031389	1333	1333	1333	1333	1000
329	20241029	134800	96698389	1333	1339	1339	1333	70
330	20241029	134700	96604718	1339	1339	1339	1339	0
331	20241029	134600	96604718	1339	1338	1339	1338	20
332	20241029	134500	96577939	1333	1334	1334	1333	1182
333	20241029	134400	95002322	1339	1339	1339	1339	0
334	20241029	134300	95002322	1339	1334	1339	1334	21
335	20241029	134200	94974253	1338	1338	1338	1338	49
336	20241029	134100	94908691	1338	1336	1338	1336	51
337	20241029	134000	94840456	1335	1335	1335	1335	1
338	20241029	133900	94839121	1334	1334	1334	1334	0
339	20241029	133800	94839121	1334	1333	1334	1330	50
340	20241029	133700	94772611	1330	1330	1330	1330	3397
341	20241029	133600	90254601	1330	1330	1330	1330	0
342	20241029	133500	90254601	1330	1332	1332	1330	3891
343	20241029	133400	85077111	1333	1333	1333	1333	120
344	20241029	133300	84917151	1333	1333	1333	1333	0
345	20241029	133200	84917151	1333	1333	1333	1333	0
346	20241029	133100	84917151	1333	1333	1333	1333	0
347	20241029	133000	84917151	1333	1333	1333	1333	0
348	20241029	132900	84917151	1333	1333	1333	1333	0
349	20241029	132800	84917151	1333	1333	1333	1333	0
350	20241029	132700	84917151	1333	1333	1333	1333	0
351	20241029	132600	84917151	1333	1333	1333	1333	0
352	20241029	132500	84917151	1333	1333	1333	1333	0
353	20241029	132400	84917151	1333	1333	1333	1333	2
354	20241029	132300	84914485	1341	1341	1341	1341	0
355	20241029	132200	84914485	1341	1341	1341	1341	0
356	20241029	132100	84914485	1341	1341	1341	1341	0
357	20241029	132000	84914485	1341	1341	1341	1341	0
358	20241029	131900	84914485	1341	1341	1341	1341	0
359	20241029	131800	84914485	1341	1341	1341	1341	0
360	20241029	131700	84914485	1341	1341	1341	1341	0
361	20241029	131600	84914485	1341	1341	1341	1341	0
362	20241029	131500	84914485	1341	1341	1341	1341	0
363	20241029	131400	84914485	1341	1341	1341	1341	0
364	20241029	131300	84914485	1341	1341	1341	1341	0
365	20241029	131200	84914485	1341	1341	1341	1341	0
366	20241029	131100	84914485	1341	1341	1341	1341	1
367	20241029	131000	84913144	1341	1341	1341	1341	1
368	20241029	130900	84911803	1341	1341	1341	1341	1
369	20241029	130800	84910462	1332	1344	1344	1332	51
370	20241029	130700	84842518	1339	1344	1344	1339	201
371	20241029	130600	84573374	1339	1339	1339	1339	1000
372	20241029	130500	83234374	1344	1344	1344	1344	0
373	20241029	130400	83234374	1344	1344	1344	1344	0
374	20241029	130300	83234374	1344	1344	1344	1344	0
375	20241029	130200	83234374	1344	1344	1344	1344	0
376	20241029	130100	83234374	1344	1344	1344	1344	0
377	20241029	130000	83234374	1344	1344	1344	1344	0
378	20241029	125900	83234374	1344	1344	1344	1344	0
379	20241029	125800	83234374	1344	1344	1344	1344	0
380	20241029	125700	83234374	1344	1344	1344	1344	0
381	20241029	125600	83234374	1344	1344	1344	1344	0
382	20241029	125500	83234374	1344	1344	1344	1344	0
383	20241029	125400	83234374	1344	1344	1344	1344	0
384	20241029	125300	83234374	1344	1344	1344	1344	0
385	20241029	125200	83234374	1344	1343	1344	1343	2
386	20241029	125100	83231687	1342	1342	1342	1342	1000
387	20241029	125000	81889687	1342	1342	1342	1342	0
388	20241029	124900	81889687	1342	1342	1342	1342	0
389	20241029	124800	81889687	1342	1332	1342	1332	1000
390	20241029	124700	80554924	1332	1332	1332	1332	0
391	20241029	124600	80554924	1332	1332	1332	1332	0
392	20241029	124500	80554924	1332	1332	1332	1332	11
393	20241029	124400	80540272	1330	1332	1332	1330	465
394	20241029	124300	79921421	1332	1332	1332	1332	0
395	20241029	124200	79921421	1332	1332	1332	1332	0
396	20241029	124100	79921421	1332	1332	1332	1332	62
397	20241029	124000	79838837	1331	1331	1331	1331	0
398	20241029	123900	79838837	1331	1331	1331	1331	0
399	20241029	123800	79838837	1331	1331	1331	1331	0
400	20241029	123700	79838837	1331	1332	1332	1331	34
401	20241029	123600	79793581	1332	1331	1332	1331	88
402	20241029	123500	79676433	1332	1332	1332	1332	993
403	20241029	123400	78353757	1332	1332	1332	1332	50
404	20241029	123300	78287157	1332	1332	1332	1332	0
405	20241029	123200	78287157	1332	1332	1332	1332	53
406	20241029	123100	78216561	1337	1337	1337	1337	0
407	20241029	123000	78216561	1337	1337	1337	1337	0
408	20241029	122900	78216561	1337	1337	1337	1337	0
409	20241029	122800	78216561	1337	1337	1337	1337	0
410	20241029	122700	78216561	1337	1337	1337	1337	0
411	20241029	122600	78216561	1337	1337	1337	1337	0
412	20241029	122500	78216561	1337	1333	1337	1333	32
413	20241029	122400	78173787	1332	1331	1332	1331	1969
414	20241029	122300	75553047	1331	1331	1331	1331	2
415	20241029	122200	75550385	1331	1331	1331	1331	0
416	20241029	122100	75550385	1331	1331	1331	1331	468
417	20241029	122000	74927477	1330	1327	1330	1327	744
418	20241029	121900	73939511	1327	1327	1327	1327	0
419	20241029	121800	73939511	1327	1327	1327	1327	101
420	20241029	121700	73805484	1327	1327	1327	1327	0
421	20241029	121600	73805484	1327	1327	1327	1327	402
422	20241029	121500	73272030	1327	1331	1331	1327	901
423	20241029	121400	72072803	1328	1328	1328	1328	1200
424	20241029	121300	70479203	1328	1328	1328	1328	0
425	20241029	121200	70479203	1328	1336	1336	1328	4366
426	20241029	121100	64660291	1343	1343	1343	1343	200
427	20241029	121000	64391691	1343	1343	1343	1343	0
428	20241029	120900	64391691	1343	1343	1343	1343	0
429	20241029	120800	64391691	1343	1341	1343	1336	3517
430	20241029	120700	59682904	1342	1344	1344	1342	1355
431	20241029	120600	57863744	1344	1344	1344	1344	0
432	20241029	120500	57863744	1344	1350	1350	1344	1001
433	20241029	120400	56518394	1350	1350	1350	1350	1
434	20241029	120300	56517044	1344	1344	1344	1344	0
435	20241029	120200	56517044	1344	1344	1344	1344	41
436	20241029	120100	56461940	1350	1350	1350	1350	11
437	20241029	120000	56447090	1349	1349	1349	1349	0
438	20241029	115900	56447090	1349	1349	1349	1349	0
439	20241029	115800	56447090	1349	1349	1349	1349	0
440	20241029	115700	56447090	1349	1349	1349	1349	29
441	20241029	115600	56407969	1350	1350	1350	1350	0
442	20241029	115500	56407969	1350	1350	1350	1350	0
443	20241029	115400	56407969	1350	1350	1350	1350	1000
444	20241029	115300	55057969	1350	1350	1350	1350	0
445	20241029	115200	55057969	1350	1350	1350	1350	1500
446	20241029	115100	53032969	1344	1344	1344	1344	0
447	20241029	115000	53032969	1344	1344	1344	1344	0
448	20241029	114900	53032969	1344	1344	1344	1344	0
449	20241029	114800	53032969	1344	1346	1346	1344	1022
450	20241029	114700	51658464	1350	1350	1350	1350	0
451	20241029	114600	51658464	1350	1350	1350	1350	0
452	20241029	114500	51658464	1350	1350	1350	1350	0
453	20241029	114400	51658464	1350	1350	1350	1350	17
454	20241029	114300	51635514	1345	1347	1347	1345	2201
455	20241029	114200	48673892	1350	1350	1350	1350	0
456	20241029	114100	48673892	1350	1350	1350	1350	0
457	20241029	114000	48673892	1350	1350	1350	1350	0
458	20241029	113900	48673892	1350	1350	1350	1350	0
459	20241029	113800	48673892	1350	1350	1350	1350	0
460	20241029	113700	48673892	1350	1347	1350	1347	237
461	20241029	113600	48354314	1347	1347	1347	1347	48
462	20241029	113500	48289658	1347	1347	1347	1347	2
463	20241029	113400	48286964	1350	1350	1350	1350	0
464	20241029	113300	48286964	1350	1350	1350	1350	0
465	20241029	113200	48286964	1350	1350	1350	1350	0
466	20241029	113100	48286964	1350	1350	1350	1350	0
467	20241029	113000	48286964	1350	1350	1350	1350	0
468	20241029	112900	48286964	1350	1350	1350	1350	40
469	20241029	112800	48232964	1350	1350	1350	1350	0
470	20241029	112700	48232964	1350	1350	1350	1350	0
471	20241029	112600	48232964	1350	1350	1350	1350	0
472	20241029	112500	48232964	1350	1350	1350	1350	0
473	20241029	112400	48232964	1350	1350	1350	1350	0
474	20241029	112300	48232964	1350	1350	1350	1350	0
475	20241029	112200	48232964	1350	1350	1350	1350	0
476	20241029	112100	48232964	1350	1350	1350	1350	10
477	20241029	112000	48219464	1350	1347	1350	1347	33
478	20241029	111900	48174968	1347	1347	1347	1347	0
479	20241029	111800	48174968	1347	1347	1347	1347	0
480	20241029	111700	48174968	1347	1347	1347	1347	0
481	20241029	111600	48174968	1347	1347	1347	1347	0
482	20241029	111500	48174968	1347	1347	1347	1347	1677
483	20241029	111400	45916049	1347	1347	1347	1347	0
484	20241029	111300	45916049	1347	1347	1347	1347	0
485	20241029	111200	45916049	1347	1350	1350	1346	395
486	20241029	111100	45384064	1346	1346	1346	1346	0
487	20241029	111000	45384064	1346	1346	1346	1346	0
488	20241029	110900	45384064	1346	1346	1346	1346	0
489	20241029	110800	45384064	1346	1346	1346	1346	0
490	20241029	110700	45384064	1346	1346	1346	1346	0
491	20241029	110600	45384064	1346	1346	1346	1346	0
492	20241029	110500	45384064	1346	1346	1346	1346	0
493	20241029	110400	45384064	1346	1346	1346	1346	0
494	20241029	110300	45384064	1346	1346	1346	1346	0
495	20241029	110200	45384064	1346	1346	1346	1346	0
496	20241029	110100	45384064	1346	1346	1346	1346	0
497	20241029	110000	45384064	1346	1346	1346	1346	0
498	20241029	105900	45384064	1346	1353	1353	1346	1500
499	20241029	105800	43361097	1352	1352	1352	1352	0
500	20241029	105700	43361097	1352	1352	1352	1352	0
501	20241029	105600	43361097	1352	1352	1352	1352	0
502	20241029	105500	43361097	1352	1352	1352	1352	0
503	20241029	105400	43361097	1352	1351	1352	1351	124
504	20241029	105300	43193562	1351	1349	1351	1349	10
505	20241029	105200	43180054	1348	1352	1352	1348	7719
506	20241029	105100	32758648	1352	1354	1354	1352	3334
507	20241029	105000	28247708	1360	1360	1360	1360	0
508	20241029	104900	28247708	1360	1358	1360	1358	8
509	20241029	104800	28236830	1359	1359	1359	1359	0
510	20241029	104700	28236830	1359	1359	1359	1359	13
511	20241029	104600	28219163	1359	1359	1359	1359	0
512	20241029	104500	28219163	1359	1359	1359	1359	0
513	20241029	104400	28219163	1359	1359	1359	1359	1
514	20241029	104300	28217804	1360	1360	1360	1360	50
515	20241029	104200	28149804	1360	1360	1360	1360	11
516	20241029	104100	28134844	1354	1354	1354	1354	30
517	20241029	104000	28094224	1361	1361	1361	1361	0
518	20241029	103900	28094224	1361	1361	1361	1361	30
519	20241029	103800	28053394	1360	1360	1360	1360	350
520	20241029	103700	27577394	1354	1354	1354	1354	0
521	20241029	103600	27577394	1354	1354	1354	1354	382
522	20241029	103500	27060166	1354	1355	1355	1354	800
523	20241029	103400	25976836	1361	1361	1361	1361	0
524	20241029	103300	25976836	1361	1361	1361	1361	0
525	20241029	103200	25976836	1361	1361	1361	1361	0
526	20241029	103100	25976836	1361	1361	1361	1361	0
527	20241029	103000	25976836	1361	1361	1361	1361	0
528	20241029	102900	25976836	1361	1361	1361	1361	0
529	20241029	102800	25976836	1361	1361	1361	1361	0
530	20241029	102700	25976836	1361	1361	1361	1361	0
531	20241029	102600	25976836	1361	1361	1361	1361	0
532	20241029	102500	25976836	1361	1361	1361	1361	0
533	20241029	102400	25976836	1361	1361	1361	1361	0
534	20241029	102300	25976836	1361	1361	1361	1361	10
535	20241029	102200	25963226	1362	1362	1362	1362	0
536	20241029	102100	25963226	1362	1362	1362	1362	0
537	20241029	102000	25963226	1362	1362	1362	1362	0
538	20241029	101900	25963226	1362	1362	1362	1362	0
539	20241029	101800	25963226	1362	1362	1362	1362	0
540	20241029	101700	25963226	1362	1362	1362	1362	0
541	20241029	101600	25963226	1362	1362	1362	1362	0
542	20241029	101500	25963226	1362	1362	1362	1362	0
543	20241029	101400	25963226	1362	1362	1362	1362	0
544	20241029	101300	25963226	1362	1362	1362	1362	0
545	20241029	101200	25963226	1362	1362	1362	1362	0
546	20241029	101100	25963226	1362	1362	1362	1362	0
547	20241029	101000	25963226	1362	1362	1362	1362	0
548	20241029	100900	25963226	1362	1362	1362	1362	0
549	20241029	100800	25963226	1362	1362	1362	1362	0
550	20241029	100700	25963226	1362	1362	1362	1362	0
551	20241029	100600	25963226	1362	1359	1362	1359	500
552	20241029	100500	25282364	1359	1352	1359	1352	1606
553	20241029	100400	23108581	1353	1353	1353	1353	95
554	20241029	100300	22980046	1359	1359	1359	1359	558
555	20241029	100200	22221724	1353	1353	1353	1353	0
556	20241029	100100	22221724	1353	1353	1353	1352	1084
557	20241029	100000	20755311	1353	1354	1354	1353	90
558	20241029	095900	20633471	1355	1356	1356	1355	20
559	20241029	095800	20606361	1360	1360	1360	1360	0
560	20241029	095700	20606361	1360	1360	1360	1360	70
561	20241029	095600	20511161	1353	1353	1353	1353	0
562	20241029	095500	20511161	1353	1353	1353	1353	1273
563	20241029	095400	18788792	1354	1354	1354	1354	0
564	20241029	095300	18788792	1354	1361	1361	1354	515
565	20241029	095200	18091272	1363	1363	1363	1363	0
566	20241029	095100	18091272	1363	1363	1363	1363	844
567	20241029	095000	16940900	1355	1355	1355	1355	87
568	20241029	094900	16823015	1364	1364	1364	1364	0
569	20241029	094800	16823015	1364	1364	1364	1364	0
570	20241029	094700	16823015	1364	1364	1364	1364	0
571	20241029	094600	16823015	1364	1364	1364	1364	71
572	20241029	094500	16726171	1355	1364	1364	1355	914
573	20241029	094400	15486791	1356	1357	1357	1356	145
574	20241029	094300	15290036	1366	1366	1366	1366	30
575	20241029	094200	15249056	1367	1367	1367	1367	1
576	20241029	094100	15247689	1368	1358	1368	1358	58
577	20241029	094000	15168905	1358	1359	1359	1358	816
578	20241029	093900	14060640	1359	1359	1359	1359	0
579	20241029	093800	14060640	1359	1369	1369	1359	4750
580	20241029	093700	7569137	1368	1368	1368	1368	0
581	20241029	093600	7569137	1368	1368	1368	1368	0
582	20241029	093500	7569137	1368	1368	1368	1368	1
583	20241029	093400	7567769	1369	1369	1369	1369	1
584	20241029	093300	7566400	1359	1359	1359	1359	27
585	20241029	093200	7529707	1369	1369	1369	1369	1
586	20241029	093100	7528338	1360	1360	1360	1360	0
587	20241029	093000	7528338	1360	1360	1360	1360	50
588	20241029	092900	7460338	1360	1360	1360	1360	310
589	20241029	092800	7038738	1370	1370	1370	1370	0
590	20241029	092700	7038738	1370	1370	1370	1370	50
591	20241029	092600	6970238	1370	1370	1370	1370	0
592	20241029	092500	6970238	1370	1370	1370	1370	0
593	20241029	092400	6970238	1370	1370	1370	1370	0
594	20241029	092300	6970238	1370	1370	1370	1370	0
595	20241029	092200	6970238	1370	1370	1370	1370	0
596	20241029	092100	6970238	1370	1370	1370	1370	0
597	20241029	092000	6970238	1370	1370	1370	1370	0
598	20241029	091900	6970238	1370	1370	1370	1370	0
599	20241029	091800	6970238	1370	1370	1370	1370	30
600	20241029	091700	6929138	1370	1370	1370	1370	0
601	20241029	091600	6929138	1370	1370	1370	1370	0
602	20241029	091500	6929138	1370	1370	1370	1370	30
603	20241029	091400	6888038	1370	1370	1370	1370	0
604	20241029	091300	6888038	1370	1369	1370	1369	324
605	20241029	091200	6444188	1370	1370	1370	1370	0
606	20241029	091100	6444188	1370	1368	1370	1368	50
607	20241029	091000	6375764	1360	1371	1371	1360	83
608	20241029	090900	6262740	1371	1371	1371	1371	20
609	20241029	090800	6235320	1361	1361	1361	1361	0
610	20241029	090700	6235320	1361	1372	1375	1361	113
611	20241029	090600	6080567	1373	1373	1373	1373	0
612	20241029	090500	6080567	1373	1365	1373	1361	85
613	20241029	090400	5964428	1366	1367	1367	1366	254
614	20241029	090300	5617313	1367	1367	1376	1367	109
615	20241029	090200	5468040	1368	1376	1376	1368	1635
616	20241029	090100	3219934	1375	1369	1375	1369	103
617	20241029	090000	3078390	1370	1370	1370	1370	2247