KissMeData/035460/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191900	258305270	1779	1779	1779	1779	1725
3	20241028	191800	258305270	1779	1779	1779	1779	0
4	20241028	191700	258305270	1779	1779	1779	1779	0
5	20241028	191600	258305270	1779	1779	1779	1779	0
6	20241028	191500	258305270	1779	1779	1779	1779	0
7	20241028	191400	258305270	1779	1779	1779	1779	0
8	20241028	191300	258305270	1779	1779	1779	1779	0
9	20241028	191200	258305270	1779	1779	1779	1779	0
10	20241028	191100	258305270	1779	1779	1779	1779	0
11	20241028	191000	258305270	1779	1779	1779	1779	0
12	20241028	190900	258305270	1779	1779	1779	1779	0
13	20241028	190800	258305270	1779	1779	1779	1779	0
14	20241028	190700	258305270	1779	1779	1779	1779	0
15	20241028	190600	258305270	1779	1779	1779	1779	0
16	20241028	190500	258305270	1779	1779	1779	1779	0
17	20241028	190400	258305270	1779	1779	1779	1779	0
18	20241028	190300	258305270	1779	1779	1779	1779	0
19	20241028	190200	258305270	1779	1779	1779	1779	0
20	20241028	190100	258305270	1779	1779	1779	1779	0
21	20241028	190000	258305270	1779	1779	1779	1779	0
22	20241028	185900	258305270	1779	1779	1779	1779	0
23	20241028	185800	258305270	1779	1779	1779	1779	0
24	20241028	185700	258305270	1779	1779	1779	1779	0
25	20241028	185600	258305270	1779	1779	1779	1779	0
26	20241028	185500	258305270	1779	1779	1779	1779	0
27	20241028	185400	258305270	1779	1779	1779	1779	0
28	20241028	185300	258305270	1779	1779	1779	1779	0
29	20241028	185200	258305270	1779	1779	1779	1779	0
30	20241028	185100	258305270	1779	1779	1779	1779	0
31	20241028	185000	258305270	1779	1779	1779	1779	0
32	20241028	184900	258305270	1779	1779	1779	1779	1725
33	20241028	184800	258305270	1779	1779	1779	1779	0
34	20241028	184700	258305270	1779	1779	1779	1779	0
35	20241028	184600	258305270	1779	1779	1779	1779	0
36	20241028	184500	258305270	1779	1779	1779	1779	0
37	20241028	184400	258305270	1779	1779	1779	1779	0
38	20241028	184300	258305270	1779	1779	1779	1779	0
39	20241028	184200	258305270	1779	1779	1779	1779	0
40	20241028	184100	258305270	1779	1779	1779	1779	0
41	20241028	184000	258305270	1779	1779	1779	1779	0
42	20241028	183900	258305270	1779	1779	1779	1779	0
43	20241028	183800	258305270	1779	1779	1779	1779	0
44	20241028	183700	258305270	1779	1779	1779	1779	0
45	20241028	183600	258305270	1779	1779	1779	1779	0
46	20241028	183500	258305270	1779	1779	1779	1779	0
47	20241028	183400	258305270	1779	1779	1779	1779	0
48	20241028	183300	258305270	1779	1779	1779	1779	0
49	20241028	183200	258305270	1779	1779	1779	1779	0
50	20241028	183100	258305270	1779	1779	1779	1779	0
51	20241028	183000	258305270	1779	1779	1779	1779	0
52	20241028	182900	258305270	1779	1779	1779	1779	0
53	20241028	182800	258305270	1779	1779	1779	1779	0
54	20241028	182700	258305270	1779	1779	1779	1779	0
55	20241028	182600	258305270	1779	1779	1779	1779	0
56	20241028	182500	258305270	1779	1779	1779	1779	0
57	20241028	182400	258305270	1779	1779	1779	1779	0
58	20241028	182300	258305270	1779	1779	1779	1779	0
59	20241028	182200	258305270	1779	1779	1779	1779	0
60	20241028	182100	258305270	1779	1779	1779	1779	0
61	20241028	182000	258305270	1779	1779	1779	1779	0
62	20241028	181900	258305270	1779	1779	1779	1779	1725
63	20241028	181800	258305270	1779	1779	1779	1779	0
64	20241028	181700	258305270	1779	1779	1779	1779	0
65	20241028	181600	258305270	1779	1779	1779	1779	0
66	20241028	181500	258305270	1779	1779	1779	1779	0
67	20241028	181400	258305270	1779	1779	1779	1779	0
68	20241028	181300	258305270	1779	1779	1779	1779	0
69	20241028	181200	258305270	1779	1779	1779	1779	0
70	20241028	181100	258305270	1779	1779	1779	1779	0
71	20241028	181000	258305270	1779	1779	1779	1779	0
72	20241028	180900	258305270	1779	1779	1779	1779	0
73	20241028	180800	258305270	1779	1779	1779	1779	0
74	20241028	180700	258305270	1779	1779	1779	1779	0
75	20241028	180600	258305270	1779	1779	1779	1779	0
76	20241028	180500	258305270	1779	1779	1779	1779	0
77	20241028	180400	258305270	1779	1779	1779	1779	0
78	20241028	180300	258305270	1779	1779	1779	1779	0
79	20241028	180200	258305270	1779	1779	1779	1779	0
80	20241028	180100	258305270	1779	1779	1779	1779	0
81	20241028	180000	258305270	1779	1779	1779	1779	0
82	20241028	175900	258305270	1779	1779	1779	1779	0
83	20241028	175800	258305270	1779	1779	1779	1779	0
84	20241028	175700	258305270	1779	1779	1779	1779	0
85	20241028	175600	258305270	1779	1779	1779	1779	0
86	20241028	175500	258305270	1779	1779	1779	1779	0
87	20241028	175400	258305270	1779	1779	1779	1779	0
88	20241028	175300	258305270	1779	1779	1779	1779	0
89	20241028	175200	258305270	1779	1779	1779	1779	0
90	20241028	175100	258305270	1779	1779	1779	1779	0
91	20241028	175000	258305270	1779	1779	1779	1779	0
92	20241028	174900	258305270	1779	1779	1779	1779	1725
93	20241028	174800	258305270	1779	1779	1779	1779	0
94	20241028	174700	258305270	1779	1779	1779	1779	0
95	20241028	174600	258305270	1779	1779	1779	1779	0
96	20241028	174500	258305270	1779	1779	1779	1779	0
97	20241028	174400	258305270	1779	1779	1779	1779	0
98	20241028	174300	258305270	1779	1779	1779	1779	0
99	20241028	174200	258305270	1779	1779	1779	1779	0
100	20241028	174100	258305270	1779	1779	1779	1779	0
101	20241028	174000	258305270	1779	1779	1779	1779	0
102	20241028	173900	258305270	1779	1779	1779	1779	0
103	20241028	173800	258305270	1779	1779	1779	1779	0
104	20241028	173700	258305270	1779	1779	1779	1779	0
105	20241028	173600	258305270	1779	1779	1779	1779	0
106	20241028	173500	258305270	1779	1779	1779	1779	0
107	20241028	173400	258305270	1779	1779	1779	1779	0
108	20241028	173300	258305270	1779	1779	1779	1779	0
109	20241028	173200	258305270	1779	1779	1779	1779	0
110	20241028	173100	258305270	1779	1779	1779	1779	0
111	20241028	173000	258305270	1779	1779	1779	1779	0
112	20241028	172900	258305270	1779	1779	1779	1779	0
113	20241028	172800	258305270	1779	1779	1779	1779	0
114	20241028	172700	258305270	1779	1779	1779	1779	0
115	20241028	172600	258305270	1779	1779	1779	1779	0
116	20241028	172500	258305270	1779	1779	1779	1779	0
117	20241028	172400	258305270	1779	1779	1779	1779	0
118	20241028	172300	258305270	1779	1779	1779	1779	0
119	20241028	172200	258305270	1779	1779	1779	1779	0
120	20241028	172100	258305270	1779	1779	1779	1779	0
121	20241028	172000	258305270	1779	1779	1779	1779	0
122	20241028	171900	258305270	1779	1779	1779	1779	1725
123	20241028	171800	258305270	1779	1779	1779	1779	0
124	20241028	171700	258305270	1779	1779	1779	1779	0
125	20241028	171600	258305270	1779	1779	1779	1779	0
126	20241028	171500	258305270	1779	1779	1779	1779	0
127	20241028	171400	258305270	1779	1779	1779	1779	0
128	20241028	171300	258305270	1779	1779	1779	1779	0
129	20241028	171200	258305270	1779	1779	1779	1779	0
130	20241028	171100	258305270	1779	1779	1779	1779	0
131	20241028	171000	258305270	1779	1779	1779	1779	0
132	20241028	170900	258305270	1779	1779	1779	1779	0
133	20241028	170800	258305270	1779	1779	1779	1779	0
134	20241028	170700	258305270	1779	1779	1779	1779	0
135	20241028	170600	258305270	1779	1779	1779	1779	0
136	20241028	170500	258305270	1779	1779	1779	1779	0
137	20241028	170400	258305270	1779	1779	1779	1779	0
138	20241028	170300	258305270	1779	1779	1779	1779	0
139	20241028	170200	258305270	1779	1779	1779	1779	0
140	20241028	170100	258305270	1779	1779	1779	1779	0
141	20241028	170000	258305270	1779	1779	1779	1779	0
142	20241028	165900	258305270	1779	1779	1779	1779	0
143	20241028	165800	258305270	1779	1779	1779	1779	0
144	20241028	165700	258305270	1779	1779	1779	1779	0
145	20241028	165600	258305270	1779	1779	1779	1779	0
146	20241028	165500	258305270	1779	1779	1779	1779	0
147	20241028	165400	258305270	1779	1779	1779	1779	0
148	20241028	165300	258305270	1779	1779	1779	1779	0
149	20241028	165200	258305270	1779	1779	1779	1779	0
150	20241028	165100	258305270	1779	1779	1779	1779	0
151	20241028	165000	258305270	1779	1779	1779	1779	0
152	20241028	164900	258305270	1779	1779	1779	1779	1725
153	20241028	164800	258305270	1779	1779	1779	1779	0
154	20241028	164700	258305270	1779	1779	1779	1779	0
155	20241028	164600	258305270	1779	1779	1779	1779	0
156	20241028	164500	258305270	1779	1779	1779	1779	0
157	20241028	164400	258305270	1779	1779	1779	1779	0
158	20241028	164300	258305270	1779	1779	1779	1779	0
159	20241028	164200	258305270	1779	1779	1779	1779	0
160	20241028	164100	258305270	1779	1779	1779	1779	0
161	20241028	164000	258305270	1779	1779	1779	1779	0
162	20241028	163900	258305270	1779	1779	1779	1779	0
163	20241028	163800	258305270	1779	1779	1779	1779	0
164	20241028	163700	258305270	1779	1779	1779	1779	0
165	20241028	163600	258305270	1779	1779	1779	1779	0
166	20241028	163500	258305270	1779	1779	1779	1779	0
167	20241028	163400	258305270	1779	1779	1779	1779	0
168	20241028	163300	258305270	1779	1779	1779	1779	0
169	20241028	163200	258305270	1779	1779	1779	1779	0
170	20241028	163100	258305270	1779	1779	1779	1779	0
171	20241028	163000	258305270	1779	1779	1779	1779	0
172	20241028	162900	258305270	1779	1779	1779	1779	0
173	20241028	162800	258305270	1779	1779	1779	1779	0
174	20241028	162700	258305270	1779	1779	1779	1779	0
175	20241028	162600	258305270	1779	1779	1779	1779	0
176	20241028	162500	258305270	1779	1779	1779	1779	0
177	20241028	162400	258305270	1779	1779	1779	1779	0
178	20241028	162300	258305270	1779	1779	1779	1779	0
179	20241028	162200	258305270	1779	1779	1779	1779	0
180	20241028	162100	258305270	1779	1779	1779	1779	0
181	20241028	162000	258305270	1779	1779	1779	1779	0
182	20241028	161900	258305270	1779	1779	1779	1779	1725
183	20241028	161800	258305270	1779	1779	1779	1779	0
184	20241028	161700	258305270	1779	1779	1779	1779	0
185	20241028	161600	258305270	1779	1779	1779	1779	0
186	20241028	161500	258305270	1779	1779	1779	1779	0
187	20241028	161400	258305270	1779	1779	1779	1779	0
188	20241028	161300	258305270	1779	1779	1779	1779	0
189	20241028	161200	258305270	1779	1779	1779	1779	0
190	20241028	161100	258305270	1779	1779	1779	1779	0
191	20241028	161000	258305270	1779	1779	1779	1779	0
192	20241028	160900	258305270	1779	1779	1779	1779	0
193	20241028	160800	258305270	1779	1779	1779	1779	0
194	20241028	160700	258305270	1779	1779	1779	1779	0
195	20241028	160600	258305270	1779	1779	1779	1779	0
196	20241028	160500	258305270	1779	1779	1779	1779	0
197	20241028	160400	258305270	1779	1779	1779	1779	0
198	20241028	160300	258305270	1779	1779	1779	1779	0
199	20241028	160200	258305270	1779	1779	1779	1779	0
200	20241028	160100	258305270	1779	1779	1779	1779	0
201	20241028	160000	258305270	1779	1779	1779	1779	0
202	20241028	155900	258305270	1779	1779	1779	1779	0
203	20241028	155800	258305270	1779	1779	1779	1779	0
204	20241028	155700	258305270	1779	1779	1779	1779	0
205	20241028	155600	258305270	1779	1779	1779	1779	0
206	20241028	155500	258305270	1779	1779	1779	1779	0
207	20241028	155400	258305270	1779	1779	1779	1779	0
208	20241028	155300	258305270	1779	1779	1779	1779	0
209	20241028	155200	258305270	1779	1779	1779	1779	0
210	20241028	155100	258305270	1779	1779	1779	1779	0
211	20241028	155000	258305270	1779	1779	1779	1779	0
212	20241028	154900	258305270	1779	1779	1779	1779	1725
213	20241028	154800	258305270	1779	1779	1779	1779	0
214	20241028	154700	258305270	1779	1779	1779	1779	0
215	20241028	154600	258305270	1779	1779	1779	1779	0
216	20241028	154500	258305270	1779	1779	1779	1779	0
217	20241028	154400	258305270	1779	1779	1779	1779	0
218	20241028	154300	258305270	1779	1779	1779	1779	0
219	20241028	154200	258305270	1779	1779	1779	1779	0
220	20241028	154100	258305270	1779	1779	1779	1779	0
221	20241028	154000	258305270	1779	1779	1779	1779	0
222	20241028	153900	258305270	1779	1779	1779	1779	0
223	20241028	153800	258305270	1779	1779	1779	1779	0
224	20241028	153700	258305270	1779	1779	1779	1779	0
225	20241028	153600	258305270	1779	1779	1779	1779	0
226	20241028	153500	258305270	1779	1779	1779	1779	0
227	20241028	153400	258305270	1779	1779	1779	1779	0
228	20241028	153300	258305270	1779	1779	1779	1779	0
229	20241028	153200	258305270	1779	1779	1779	1779	0
230	20241028	153100	258305270	1779	1779	1779	1779	0
231	20241028	153000	258305270	1779	1779	1779	1779	1725
232	20241028	152900	255236495	1778	1778	1778	1778	0
233	20241028	152800	255236495	1778	1778	1778	1778	0
234	20241028	152700	255236495	1778	1778	1778	1778	0
235	20241028	152600	255236495	1778	1778	1778	1778	0
236	20241028	152500	255236495	1778	1778	1778	1778	0
237	20241028	152400	255236495	1778	1778	1778	1778	0
238	20241028	152300	255236495	1778	1778	1778	1778	0
239	20241028	152200	255236495	1778	1778	1778	1778	0
240	20241028	152100	255236495	1778	1778	1778	1778	0
241	20241028	152000	255236495	1778	1778	1778	1778	0
242	20241028	151900	255236495	1778	1769	1778	1767	903
243	20241028	151800	253636998	1779	1779	1779	1779	1
244	20241028	151700	253635219	1768	1768	1768	1768	1
245	20241028	151600	253633451	1780	1780	1780	1780	0
246	20241028	151500	253633451	1780	1780	1780	1780	0
247	20241028	151400	253633451	1780	1780	1780	1780	0
248	20241028	151300	253633451	1780	1780	1780	1780	0
249	20241028	151200	253633451	1780	1780	1780	1780	0
250	20241028	151100	253633451	1780	1780	1780	1780	196
251	20241028	151000	253284571	1780	1780	1780	1780	0
252	20241028	150900	253284571	1780	1780	1780	1780	2
253	20241028	150800	253281011	1770	1770	1770	1770	0
254	20241028	150700	253281011	1770	1770	1770	1770	0
255	20241028	150600	253281011	1770	1770	1770	1770	18
256	20241028	150500	253249151	1770	1770	1770	1770	9
257	20241028	150400	253233221	1770	1770	1770	1770	9
258	20241028	150300	253217291	1770	1770	1770	1770	0
259	20241028	150200	253217291	1770	1770	1770	1770	0
260	20241028	150100	253217291	1770	1770	1770	1770	0
261	20241028	150000	253217291	1770	1770	1770	1770	0
262	20241028	145900	253217291	1770	1770	1770	1770	0
263	20241028	145800	253217291	1770	1770	1770	1768	604
264	20241028	145700	252148861	1784	1782	1784	1782	342
265	20241028	145600	251538746	1784	1781	1784	1781	42
266	20241028	145500	251463901	1766	1773	1773	1766	1000
267	20241028	145400	249695441	1784	1784	1784	1784	0
268	20241028	145300	249695441	1784	1777	1784	1777	20
269	20241028	145200	249659786	1772	1772	1772	1772	100
270	20241028	145100	249482586	1772	1772	1772	1772	210
271	20241028	145000	249110466	1773	1772	1773	1772	76
272	20241028	144900	248975724	1773	1773	1773	1773	360
273	20241028	144800	248337444	1773	1773	1773	1773	0
274	20241028	144700	248337444	1773	1773	1773	1773	0
275	20241028	144600	248337444	1773	1774	1774	1773	7
276	20241028	144500	248325032	1773	1773	1773	1773	0
277	20241028	144400	248325032	1773	1773	1773	1773	1
278	20241028	144300	248323259	1777	1777	1777	1777	5
279	20241028	144200	248314374	1777	1777	1777	1777	1
280	20241028	144100	248312597	1773	1773	1773	1773	57
281	20241028	144000	248211536	1773	1773	1773	1773	0
282	20241028	143900	248211536	1773	1773	1773	1773	0
283	20241028	143800	248211536	1773	1773	1773	1773	0
284	20241028	143700	248211536	1773	1773	1773	1773	0
285	20241028	143600	248211536	1773	1773	1773	1773	87
286	20241028	143500	248057285	1773	1773	1773	1773	0
287	20241028	143400	248057285	1773	1775	1775	1773	484
288	20241028	143300	247199136	1774	1774	1774	1774	0
289	20241028	143200	247199136	1774	1774	1774	1774	0
290	20241028	143100	247199136	1774	1774	1774	1774	0
291	20241028	143000	247199136	1774	1775	1775	1774	600
292	20241028	142900	246134224	1781	1781	1781	1781	0
293	20241028	142800	246134224	1781	1781	1781	1781	0
294	20241028	142700	246134224	1781	1781	1781	1781	0
295	20241028	142600	246134224	1781	1781	1781	1781	0
296	20241028	142500	246134224	1781	1781	1781	1781	1
297	20241028	142400	246132443	1776	1776	1776	1776	0
298	20241028	142300	246132443	1776	1776	1776	1776	0
299	20241028	142200	246132443	1776	1776	1776	1776	211
300	20241028	142100	245757707	1776	1776	1776	1776	0
301	20241028	142000	245757707	1776	1776	1776	1776	0
302	20241028	141900	245757707	1776	1776	1776	1776	0
303	20241028	141800	245757707	1776	1776	1776	1776	0
304	20241028	141700	245757707	1776	1776	1776	1776	0
305	20241028	141600	245757707	1776	1777	1777	1776	488
306	20241028	141500	244890756	1777	1777	1777	1777	0
307	20241028	141400	244890756	1777	1777	1777	1777	0
308	20241028	141300	244890756	1777	1777	1781	1777	153
309	20241028	141200	244618871	1778	1778	1778	1778	49
310	20241028	141100	244531749	1781	1778	1781	1778	40
311	20241028	141000	244460542	1781	1781	1781	1781	0
312	20241028	140900	244460542	1781	1781	1781	1781	100
313	20241028	140800	244282442	1782	1782	1782	1782	30
314	20241028	140700	244228982	1783	1783	1783	1783	0
315	20241028	140600	244228982	1783	1783	1783	1783	0
316	20241028	140500	244228982	1783	1783	1783	1783	0
317	20241028	140400	244228982	1783	1783	1783	1783	1
318	20241028	140300	244227199	1775	1775	1775	1775	0
319	20241028	140200	244227199	1775	1775	1775	1775	0
320	20241028	140100	244227199	1775	1776	1776	1775	5
321	20241028	140000	244218322	1775	1777	1777	1775	1000
322	20241028	135900	242442636	1777	1777	1777	1777	0
323	20241028	135800	242442636	1777	1777	1777	1777	0
324	20241028	135700	242442636	1777	1777	1777	1777	0
325	20241028	135600	242442636	1777	1779	1779	1777	10
326	20241028	135500	242424858	1780	1781	1781	1780	22
327	20241028	135400	242385677	1782	1782	1782	1782	19
328	20241028	135300	242351819	1785	1785	1785	1785	0
329	20241028	135200	242351819	1785	1785	1785	1785	0
330	20241028	135100	242351819	1785	1785	1785	1785	0
331	20241028	135000	242351819	1785	1785	1785	1785	0
332	20241028	134900	242351819	1785	1785	1785	1785	0
333	20241028	134800	242351819	1785	1784	1785	1784	571
334	20241028	134700	241332803	1785	1785	1785	1785	0
335	20241028	134600	241332803	1785	1785	1785	1785	0
336	20241028	134500	241332803	1785	1785	1785	1785	0
337	20241028	134400	241332803	1785	1785	1785	1785	0
338	20241028	134300	241332803	1785	1785	1785	1785	0
339	20241028	134200	241332803	1785	1785	1785	1785	0
340	20241028	134100	241332803	1785	1785	1785	1785	0
341	20241028	134000	241332803	1785	1785	1785	1785	0
342	20241028	133900	241332803	1785	1785	1785	1785	0
343	20241028	133800	241332803	1785	1785	1785	1785	0
344	20241028	133700	241332803	1785	1785	1785	1785	0
345	20241028	133600	241332803	1785	1785	1785	1785	0
346	20241028	133500	241332803	1785	1785	1785	1785	0
347	20241028	133400	241332803	1785	1785	1785	1785	0
348	20241028	133300	241332803	1785	1785	1785	1785	0
349	20241028	133200	241332803	1785	1785	1785	1785	0
350	20241028	133100	241332803	1785	1785	1785	1785	0
351	20241028	133000	241332803	1785	1785	1785	1785	0
352	20241028	132900	241332803	1785	1785	1785	1785	0
353	20241028	132800	241332803	1785	1785	1785	1785	0
354	20241028	132700	241332803	1785	1785	1785	1785	0
355	20241028	132600	241332803	1785	1785	1785	1785	1
356	20241028	132500	241331018	1785	1785	1785	1785	0
357	20241028	132400	241331018	1785	1785	1785	1785	0
358	20241028	132300	241331018	1785	1785	1785	1785	0
359	20241028	132200	241331018	1785	1785	1785	1785	0
360	20241028	132100	241331018	1785	1785	1785	1785	20
361	20241028	132000	241295318	1782	1783	1783	1782	10
362	20241028	131900	241277497	1782	1782	1782	1782	0
363	20241028	131800	241277497	1782	1782	1782	1782	0
364	20241028	131700	241277497	1782	1782	1782	1782	0
365	20241028	131600	241277497	1782	1782	1782	1782	0
366	20241028	131500	241277497	1782	1782	1782	1782	0
367	20241028	131400	241277497	1782	1782	1782	1782	0
368	20241028	131300	241277497	1782	1782	1782	1782	0
369	20241028	131200	241277497	1782	1779	1782	1779	210
370	20241028	131100	240903607	1779	1776	1779	1776	81
371	20241028	131000	240759601	1779	1779	1779	1779	0
372	20241028	130900	240759601	1779	1779	1779	1779	0
373	20241028	130800	240759601	1779	1779	1779	1779	0
374	20241028	130700	240759601	1779	1777	1779	1777	2
375	20241028	130600	240756045	1779	1779	1779	1779	1
376	20241028	130500	240754266	1779	1779	1779	1779	2
377	20241028	130400	240750708	1779	1779	1779	1779	400
378	20241028	130300	240039108	1779	1779	1779	1779	0
379	20241028	130200	240039108	1779	1779	1779	1779	1
380	20241028	130100	240037329	1778	1778	1778	1778	0
381	20241028	130000	240037329	1778	1778	1778	1778	0
382	20241028	125900	240037329	1778	1778	1778	1778	21
383	20241028	125800	239999991	1778	1778	1778	1778	0
384	20241028	125700	239999991	1778	1778	1778	1778	500
385	20241028	125600	239110991	1778	1778	1778	1778	0
386	20241028	125500	239110991	1778	1778	1778	1778	1
387	20241028	125400	239109213	1778	1778	1778	1778	10
388	20241028	125300	239091433	1778	1778	1778	1778	493
389	20241028	125200	238214879	1778	1778	1778	1778	0
390	20241028	125100	238214879	1778	1778	1778	1778	0
391	20241028	125000	238214879	1778	1778	1778	1778	0
392	20241028	124900	238214879	1778	1778	1778	1778	0
393	20241028	124800	238214879	1778	1778	1778	1778	0
394	20241028	124700	238214879	1778	1778	1778	1778	0
395	20241028	124600	238214879	1778	1778	1778	1778	0
396	20241028	124500	238214879	1778	1778	1778	1778	1577
397	20241028	124400	235410973	1778	1778	1778	1778	0
398	20241028	124300	235410973	1778	1778	1778	1778	0
399	20241028	124200	235410973	1778	1778	1778	1778	0
400	20241028	124100	235410973	1778	1778	1778	1778	100
401	20241028	124000	235233173	1778	1778	1778	1778	0
402	20241028	123900	235233173	1778	1778	1778	1778	1
403	20241028	123800	235231395	1777	1777	1777	1777	325
404	20241028	123700	234653870	1778	1778	1778	1778	28
405	20241028	123600	234604086	1778	1778	1778	1778	7
406	20241028	123500	234591640	1777	1776	1777	1776	507
407	20241028	123400	233690708	1776	1774	1776	1774	1365
408	20241028	123300	231268190	1774	1774	1774	1774	8
409	20241028	123200	231253998	1774	1774	1774	1774	5
410	20241028	123100	231245128	1774	1774	1774	1774	0
411	20241028	123000	231245128	1774	1772	1774	1772	99
412	20241028	122900	231069504	1774	1774	1774	1774	10
413	20241028	122800	231051764	1774	1774	1774	1774	22
414	20241028	122700	231012736	1773	1773	1773	1773	9
415	20241028	122600	230996779	1770	1770	1770	1770	0
416	20241028	122500	230996779	1770	1770	1770	1770	0
417	20241028	122400	230996779	1770	1771	1771	1770	211
418	20241028	122300	230623274	1773	1773	1773	1773	0
419	20241028	122200	230623274	1773	1773	1773	1773	0
420	20241028	122100	230623274	1773	1773	1773	1773	0
421	20241028	122000	230623274	1773	1773	1773	1773	0
422	20241028	121900	230623274	1773	1773	1773	1773	1
423	20241028	121800	230621501	1770	1770	1770	1770	0
424	20241028	121700	230621501	1770	1770	1770	1770	0
425	20241028	121600	230621501	1770	1770	1770	1770	0
426	20241028	121500	230621501	1770	1771	1771	1770	110
427	20241028	121400	230426780	1774	1770	1774	1770	2
428	20241028	121300	230423236	1770	1770	1770	1770	0
429	20241028	121200	230423236	1770	1770	1770	1770	0
430	20241028	121100	230423236	1770	1770	1770	1770	1042
431	20241028	121000	228578896	1770	1769	1770	1769	532
432	20241028	120900	227637756	1769	1769	1769	1769	0
433	20241028	120800	227637756	1769	1769	1769	1769	0
434	20241028	120700	227637756	1769	1769	1769	1769	0
435	20241028	120600	227637756	1769	1769	1769	1769	0
436	20241028	120500	227637756	1769	1769	1769	1769	1
437	20241028	120400	227635987	1770	1770	1770	1770	0
438	20241028	120300	227635987	1770	1767	1770	1767	339
439	20241028	120200	227036185	1767	1767	1767	1767	0
440	20241028	120100	227036185	1767	1767	1767	1767	0
441	20241028	120000	227036185	1767	1767	1767	1767	0
442	20241028	115900	227036185	1767	1767	1767	1767	0
443	20241028	115800	227036185	1767	1767	1767	1767	0
444	20241028	115700	227036185	1767	1767	1767	1767	0
445	20241028	115600	227036185	1767	1767	1767	1767	0
446	20241028	115500	227036185	1767	1767	1767	1767	837
447	20241028	115400	225557206	1767	1767	1767	1767	433
448	20241028	115300	224792095	1767	1767	1767	1767	30
449	20241028	115200	224739085	1766	1766	1766	1766	2
450	20241028	115100	224735553	1765	1765	1765	1765	0
451	20241028	115000	224735553	1765	1765	1765	1765	0
452	20241028	114900	224735553	1765	1765	1765	1765	0
453	20241028	114800	224735553	1765	1765	1765	1765	0
454	20241028	114700	224735553	1765	1765	1765	1765	0
455	20241028	114600	224735553	1765	1765	1765	1765	0
456	20241028	114500	224735553	1765	1765	1765	1765	0
457	20241028	114400	224735553	1765	1765	1765	1765	0
458	20241028	114300	224735553	1765	1765	1765	1765	9
459	20241028	114200	224719668	1766	1767	1767	1766	2
460	20241028	114100	224716135	1766	1766	1767	1766	1070
461	20241028	114000	222826514	1765	1765	1765	1765	0
462	20241028	113900	222826514	1765	1765	1765	1765	0
463	20241028	113800	222826514	1765	1765	1765	1765	29
464	20241028	113700	222775329	1765	1765	1765	1765	40
465	20241028	113600	222704729	1766	1766	1766	1766	0
466	20241028	113500	222704729	1766	1766	1766	1766	0
467	20241028	113400	222704729	1766	1766	1766	1766	0
468	20241028	113300	222704729	1766	1766	1766	1766	0
469	20241028	113200	222704729	1766	1766	1766	1766	1
470	20241028	113100	222702963	1765	1765	1765	1765	555
471	20241028	113000	221723388	1766	1766	1766	1766	0
472	20241028	112900	221723388	1766	1766	1766	1766	0
473	20241028	112800	221723388	1766	1766	1766	1766	0
474	20241028	112700	221723388	1766	1766	1766	1766	0
475	20241028	112600	221723388	1766	1766	1766	1766	0
476	20241028	112500	221723388	1766	1766	1766	1766	0
477	20241028	112400	221723388	1766	1766	1766	1766	0
478	20241028	112300	221723388	1766	1766	1766	1766	0
479	20241028	112200	221723388	1766	1766	1766	1766	0
480	20241028	112100	221723388	1766	1766	1766	1766	0
481	20241028	112000	221723388	1766	1766	1766	1766	0
482	20241028	111900	221723388	1766	1766	1766	1766	0
483	20241028	111800	221723388	1766	1766	1766	1766	0
484	20241028	111700	221723388	1766	1766	1766	1766	0
485	20241028	111600	221723388	1766	1766	1766	1766	0
486	20241028	111500	221723388	1766	1762	1766	1760	511
487	20241028	111400	220821468	1760	1760	1760	1760	0
488	20241028	111300	220821468	1760	1760	1760	1760	4
489	20241028	111200	220814428	1764	1764	1764	1764	0
490	20241028	111100	220814428	1764	1764	1764	1764	0
491	20241028	111000	220814428	1764	1764	1764	1764	0
492	20241028	110900	220814428	1764	1760	1764	1760	337
493	20241028	110800	220221304	1760	1760	1760	1760	0
494	20241028	110700	220221304	1760	1760	1760	1760	48
495	20241028	110600	220136824	1760	1760	1760	1760	0
496	20241028	110500	220136824	1760	1760	1760	1760	0
497	20241028	110400	220136824	1760	1760	1760	1760	0
498	20241028	110300	220136824	1760	1759	1760	1759	4
499	20241028	110200	220129787	1760	1760	1760	1760	0
500	20241028	110100	220129787	1760	1760	1760	1760	21
501	20241028	110000	220092827	1759	1759	1759	1759	0
502	20241028	105900	220092827	1759	1759	1759	1759	74
503	20241028	105800	219962661	1760	1760	1760	1759	642
504	20241028	105700	218832791	1760	1760	1760	1760	0
505	20241028	105600	218832791	1760	1760	1760	1760	0
506	20241028	105500	218832791	1760	1760	1760	1760	2
507	20241028	105400	218829271	1759	1759	1759	1759	8
508	20241028	105300	218815199	1759	1759	1759	1759	100
509	20241028	105200	218639299	1759	1759	1759	1759	5
510	20241028	105100	218630504	1759	1763	1763	1759	2
511	20241028	105000	218626982	1758	1758	1758	1758	0
512	20241028	104900	218626982	1758	1758	1758	1758	22
513	20241028	104800	218588306	1764	1764	1764	1764	0
514	20241028	104700	218588306	1764	1764	1764	1764	0
515	20241028	104600	218588306	1764	1764	1764	1764	0
516	20241028	104500	218588306	1764	1757	1764	1757	15
517	20241028	104400	218561944	1765	1765	1765	1765	0
518	20241028	104300	218561944	1765	1765	1765	1765	0
519	20241028	104200	218561944	1765	1765	1765	1765	0
520	20241028	104100	218561944	1765	1760	1765	1756	214
521	20241028	104000	218186001	1764	1764	1764	1764	0
522	20241028	103900	218186001	1764	1764	1764	1764	1
523	20241028	103800	218184237	1760	1760	1760	1760	0
524	20241028	103700	218184237	1760	1760	1760	1760	1
525	20241028	103600	218182477	1764	1764	1764	1764	1
526	20241028	103500	218180713	1760	1760	1760	1760	10
527	20241028	103400	218163113	1764	1759	1764	1756	115
528	20241028	103300	217960939	1760	1760	1760	1760	0
529	20241028	103200	217960939	1760	1760	1760	1760	0
530	20241028	103100	217960939	1760	1760	1760	1760	200
531	20241028	103000	217608939	1760	1760	1760	1760	100
532	20241028	102900	217432939	1760	1762	1762	1760	681
533	20241028	102800	216234136	1766	1766	1766	1766	0
534	20241028	102700	216234136	1766	1766	1766	1766	0
535	20241028	102600	216234136	1766	1766	1766	1766	0
536	20241028	102500	216234136	1766	1766	1766	1766	0
537	20241028	102400	216234136	1766	1766	1766	1766	0
538	20241028	102300	216234136	1766	1766	1766	1766	0
539	20241028	102200	216234136	1766	1766	1766	1766	0
540	20241028	102100	216234136	1766	1766	1766	1766	19
541	20241028	102000	216200582	1766	1761	1766	1761	271
542	20241028	101900	215723346	1767	1767	1767	1767	0
543	20241028	101800	215723346	1767	1767	1767	1767	0
544	20241028	101700	215723346	1767	1767	1767	1767	0
545	20241028	101600	215723346	1767	1767	1767	1767	0
546	20241028	101500	215723346	1767	1765	1767	1765	52
547	20241028	101400	215631558	1765	1760	1765	1760	2616
548	20241028	101300	211027195	1760	1760	1760	1760	0
549	20241028	101200	211027195	1760	1760	1760	1760	1000
550	20241028	101100	209267195	1760	1760	1760	1760	0
551	20241028	101000	209267195	1760	1759	1760	1759	799
552	20241028	100900	207861749	1759	1759	1759	1759	1
553	20241028	100800	207859990	1759	1759	1759	1759	0
554	20241028	100700	207859990	1759	1759	1759	1759	0
555	20241028	100600	207859990	1759	1750	1759	1750	2
556	20241028	100500	207856481	1759	1752	1759	1750	16991
557	20241028	100400	178111283	1753	1755	1755	1753	286
558	20241028	100300	177609895	1754	1759	1759	1754	4333
559	20241028	100200	170005169	1759	1759	1759	1759	1
560	20241028	100100	170003410	1760	1758	1760	1758	319
561	20241028	100000	169442142	1758	1758	1758	1758	261
562	20241028	095900	168983304	1758	1756	1758	1756	11
563	20241028	095800	168963986	1755	1764	1764	1755	6932
564	20241028	095700	156756726	1765	1765	1765	1765	0
565	20241028	095600	156756726	1765	1765	1765	1765	100
566	20241028	095500	156580226	1765	1766	1766	1765	1834
567	20241028	095400	153342906	1767	1767	1767	1767	302
568	20241028	095300	152809272	1767	1769	1769	1767	314
569	20241028	095200	152254258	1769	1767	1769	1767	284
570	20241028	095100	151752428	1769	1769	1769	1769	0
571	20241028	095000	151752428	1769	1769	1769	1769	0
572	20241028	094900	151752428	1769	1769	1769	1769	55
573	20241028	094800	151655133	1770	1770	1770	1770	0
574	20241028	094700	151655133	1770	1770	1770	1770	10
575	20241028	094600	151637433	1770	1770	1770	1770	12
576	20241028	094500	151616193	1771	1771	1771	1771	0
577	20241028	094400	151616193	1771	1767	1771	1760	4394
578	20241028	094300	143866475	1768	1771	1771	1768	115
579	20241028	094200	143663152	1771	1767	1771	1767	1481
580	20241028	094100	141046129	1771	1771	1771	1771	0
581	20241028	094000	141046129	1771	1767	1771	1767	2660
582	20241028	093900	136345421	1767	1772	1772	1767	833
583	20241028	093800	134873385	1772	1772	1772	1772	6
584	20241028	093700	134862753	1772	1772	1772	1767	623
585	20241028	093600	133760557	1772	1773	1773	1769	5104
586	20241028	093500	124719870	1775	1774	1775	1772	2613
587	20241028	093400	120087569	1773	1773	1773	1773	0
588	20241028	093300	120087569	1773	1772	1773	1772	1016
589	20241028	093200	118286261	1771	1771	1772	1770	160
590	20241028	093100	118002900	1770	1773	1773	1770	1707
591	20241028	093000	114978484	1773	1773	1775	1773	824
592	20241028	092900	113517198	1772	1776	1776	1772	3788
593	20241028	092800	106794119	1776	1777	1777	1776	2774
594	20241028	092700	101865419	1778	1778	1778	1778	861
595	20241028	092600	100334561	1778	1785	1785	1778	1389
596	20241028	092500	97864688	1785	1784	1785	1784	560
597	20241028	092400	96865118	1777	1777	1777	1777	818
598	20241028	092300	95411532	1777	1777	1777	1777	764
599	20241028	092200	94053904	1777	1776	1777	1776	43
600	20241028	092100	93977494	1774	1774	1774	1774	33
601	20241028	092000	93918952	1774	1777	1777	1774	3242
602	20241028	091900	88161721	1777	1783	1783	1776	18918
603	20241028	091800	54518331	1790	1790	1790	1790	1
604	20241028	091700	54516541	1783	1783	1783	1783	1144
605	20241028	091600	52476789	1783	1783	1783	1783	238
606	20241028	091500	52052435	1790	1782	1790	1782	1408
607	20241028	091400	49543364	1782	1782	1782	1782	0
608	20241028	091300	49543364	1782	1783	1785	1777	1665
609	20241028	091200	46578198	1777	1777	1777	1777	6607
610	20241028	091100	34837559	1776	1780	1780	1776	1551
611	20241028	091000	32080302	1780	1784	1784	1780	5539
612	20241028	090900	22219465	1785	1788	1790	1785	1949
613	20241028	090800	18735455	1795	1798	1798	1786	2012
614	20241028	090700	15141984	1798	1798	1798	1785	3085
615	20241028	090600	9621550	1798	1796	1798	1795	287
616	20241028	090500	9106282	1800	1801	1801	1795	1180
617	20241028	090400	6983492	1803	1804	1804	1803	136
618	20241028	090300	6738283	1803	1802	1804	1802	221
619	20241028	090200	6339970	1802	1811	1811	1802	2635
620	20241028	090100	1586108	1814	1814	1814	1814	40
621	20241028	090000	1513548	1814	1815	1815	1814	834