KissMeData/083470/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195600	154470397	1344	1344	1344	1344	1095
3	20241029	195500	154470397	1344	1344	1344	1344	0
4	20241029	195400	154470397	1344	1344	1344	1344	0
5	20241029	195300	154470397	1344	1344	1344	1344	0
6	20241029	195200	154470397	1344	1344	1344	1344	0
7	20241029	195100	154470397	1344	1344	1344	1344	0
8	20241029	195000	154470397	1344	1344	1344	1344	0
9	20241029	194900	154470397	1344	1344	1344	1344	0
10	20241029	194800	154470397	1344	1344	1344	1344	0
11	20241029	194700	154470397	1344	1344	1344	1344	0
12	20241029	194600	154470397	1344	1344	1344	1344	0
13	20241029	194500	154470397	1344	1344	1344	1344	0
14	20241029	194400	154470397	1344	1344	1344	1344	0
15	20241029	194300	154470397	1344	1344	1344	1344	0
16	20241029	194200	154470397	1344	1344	1344	1344	0
17	20241029	194100	154470397	1344	1344	1344	1344	0
18	20241029	194000	154470397	1344	1344	1344	1344	0
19	20241029	193900	154470397	1344	1344	1344	1344	0
20	20241029	193800	154470397	1344	1344	1344	1344	0
21	20241029	193700	154470397	1344	1344	1344	1344	0
22	20241029	193600	154470397	1344	1344	1344	1344	0
23	20241029	193500	154470397	1344	1344	1344	1344	0
24	20241029	193400	154470397	1344	1344	1344	1344	0
25	20241029	193300	154470397	1344	1344	1344	1344	0
26	20241029	193200	154470397	1344	1344	1344	1344	0
27	20241029	193100	154470397	1344	1344	1344	1344	0
28	20241029	193000	154470397	1344	1344	1344	1344	0
29	20241029	192900	154470397	1344	1344	1344	1344	0
30	20241029	192800	154470397	1344	1344	1344	1344	0
31	20241029	192700	154470397	1344	1344	1344	1344	0
32	20241029	192600	154470397	1344	1344	1344	1344	1095
33	20241029	192500	154470397	1344	1344	1344	1344	0
34	20241029	192400	154470397	1344	1344	1344	1344	0
35	20241029	192300	154470397	1344	1344	1344	1344	0
36	20241029	192200	154470397	1344	1344	1344	1344	0
37	20241029	192100	154470397	1344	1344	1344	1344	0
38	20241029	192000	154470397	1344	1344	1344	1344	0
39	20241029	191900	154470397	1344	1344	1344	1344	0
40	20241029	191800	154470397	1344	1344	1344	1344	0
41	20241029	191700	154470397	1344	1344	1344	1344	0
42	20241029	191600	154470397	1344	1344	1344	1344	0
43	20241029	191500	154470397	1344	1344	1344	1344	0
44	20241029	191400	154470397	1344	1344	1344	1344	0
45	20241029	191300	154470397	1344	1344	1344	1344	0
46	20241029	191200	154470397	1344	1344	1344	1344	0
47	20241029	191100	154470397	1344	1344	1344	1344	0
48	20241029	191000	154470397	1344	1344	1344	1344	0
49	20241029	190900	154470397	1344	1344	1344	1344	0
50	20241029	190800	154470397	1344	1344	1344	1344	0
51	20241029	190700	154470397	1344	1344	1344	1344	0
52	20241029	190600	154470397	1344	1344	1344	1344	0
53	20241029	190500	154470397	1344	1344	1344	1344	0
54	20241029	190400	154470397	1344	1344	1344	1344	0
55	20241029	190300	154470397	1344	1344	1344	1344	0
56	20241029	190200	154470397	1344	1344	1344	1344	0
57	20241029	190100	154470397	1344	1344	1344	1344	0
58	20241029	190000	154470397	1344	1344	1344	1344	0
59	20241029	185900	154470397	1344	1344	1344	1344	0
60	20241029	185800	154470397	1344	1344	1344	1344	0
61	20241029	185700	154470397	1344	1344	1344	1344	0
62	20241029	185600	154470397	1344	1344	1344	1344	1095
63	20241029	185500	154470397	1344	1344	1344	1344	0
64	20241029	185400	154470397	1344	1344	1344	1344	0
65	20241029	185300	154470397	1344	1344	1344	1344	0
66	20241029	185200	154470397	1344	1344	1344	1344	0
67	20241029	185100	154470397	1344	1344	1344	1344	0
68	20241029	185000	154470397	1344	1344	1344	1344	0
69	20241029	184900	154470397	1344	1344	1344	1344	0
70	20241029	184800	154470397	1344	1344	1344	1344	0
71	20241029	184700	154470397	1344	1344	1344	1344	0
72	20241029	184600	154470397	1344	1344	1344	1344	0
73	20241029	184500	154470397	1344	1344	1344	1344	0
74	20241029	184400	154470397	1344	1344	1344	1344	0
75	20241029	184300	154470397	1344	1344	1344	1344	0
76	20241029	184200	154470397	1344	1344	1344	1344	0
77	20241029	184100	154470397	1344	1344	1344	1344	0
78	20241029	184000	154470397	1344	1344	1344	1344	0
79	20241029	183900	154470397	1344	1344	1344	1344	0
80	20241029	183800	154470397	1344	1344	1344	1344	0
81	20241029	183700	154470397	1344	1344	1344	1344	0
82	20241029	183600	154470397	1344	1344	1344	1344	0
83	20241029	183500	154470397	1344	1344	1344	1344	0
84	20241029	183400	154470397	1344	1344	1344	1344	0
85	20241029	183300	154470397	1344	1344	1344	1344	0
86	20241029	183200	154470397	1344	1344	1344	1344	0
87	20241029	183100	154470397	1344	1344	1344	1344	0
88	20241029	183000	154470397	1344	1344	1344	1344	0
89	20241029	182900	154470397	1344	1344	1344	1344	0
90	20241029	182800	154470397	1344	1344	1344	1344	0
91	20241029	182700	154470397	1344	1344	1344	1344	0
92	20241029	182600	154470397	1344	1344	1344	1344	1095
93	20241029	182500	154470397	1344	1344	1344	1344	0
94	20241029	182400	154470397	1344	1344	1344	1344	0
95	20241029	182300	154470397	1344	1344	1344	1344	0
96	20241029	182200	154470397	1344	1344	1344	1344	0
97	20241029	182100	154470397	1344	1344	1344	1344	0
98	20241029	182000	154470397	1344	1344	1344	1344	0
99	20241029	181900	154470397	1344	1344	1344	1344	0
100	20241029	181800	154470397	1344	1344	1344	1344	0
101	20241029	181700	154470397	1344	1344	1344	1344	0
102	20241029	181600	154470397	1344	1344	1344	1344	0
103	20241029	181500	154470397	1344	1344	1344	1344	0
104	20241029	181400	154470397	1344	1344	1344	1344	0
105	20241029	181300	154470397	1344	1344	1344	1344	0
106	20241029	181200	154470397	1344	1344	1344	1344	0
107	20241029	181100	154470397	1344	1344	1344	1344	0
108	20241029	181000	154470397	1344	1344	1344	1344	0
109	20241029	180900	154470397	1344	1344	1344	1344	0
110	20241029	180800	154470397	1344	1344	1344	1344	0
111	20241029	180700	154470397	1344	1344	1344	1344	0
112	20241029	180600	154470397	1344	1344	1344	1344	0
113	20241029	180500	154470397	1344	1344	1344	1344	0
114	20241029	180400	154470397	1344	1344	1344	1344	0
115	20241029	180300	154470397	1344	1344	1344	1344	0
116	20241029	180200	154470397	1344	1344	1344	1344	0
117	20241029	180100	154470397	1344	1344	1344	1344	0
118	20241029	180000	154470397	1344	1344	1344	1344	0
119	20241029	175900	154470397	1344	1344	1344	1344	0
120	20241029	175800	154470397	1344	1344	1344	1344	0
121	20241029	175700	154470397	1344	1344	1344	1344	0
122	20241029	175600	154470397	1344	1344	1344	1344	1095
123	20241029	175500	154470397	1344	1344	1344	1344	0
124	20241029	175400	154470397	1344	1344	1344	1344	0
125	20241029	175300	154470397	1344	1344	1344	1344	0
126	20241029	175200	154470397	1344	1344	1344	1344	0
127	20241029	175100	154470397	1344	1344	1344	1344	0
128	20241029	175000	154470397	1344	1344	1344	1344	0
129	20241029	174900	154470397	1344	1344	1344	1344	0
130	20241029	174800	154470397	1344	1344	1344	1344	0
131	20241029	174700	154470397	1344	1344	1344	1344	0
132	20241029	174600	154470397	1344	1344	1344	1344	0
133	20241029	174500	154470397	1344	1344	1344	1344	0
134	20241029	174400	154470397	1344	1344	1344	1344	0
135	20241029	174300	154470397	1344	1344	1344	1344	0
136	20241029	174200	154470397	1344	1344	1344	1344	0
137	20241029	174100	154470397	1344	1344	1344	1344	0
138	20241029	174000	154470397	1344	1344	1344	1344	0
139	20241029	173900	154470397	1344	1344	1344	1344	0
140	20241029	173800	154470397	1344	1344	1344	1344	0
141	20241029	173700	154470397	1344	1344	1344	1344	0
142	20241029	173600	154470397	1344	1344	1344	1344	0
143	20241029	173500	154470397	1344	1344	1344	1344	0
144	20241029	173400	154470397	1344	1344	1344	1344	0
145	20241029	173300	154470397	1344	1344	1344	1344	0
146	20241029	173200	154470397	1344	1344	1344	1344	0
147	20241029	173100	154470397	1344	1344	1344	1344	0
148	20241029	173000	154470397	1344	1344	1344	1344	0
149	20241029	172900	154470397	1344	1344	1344	1344	0
150	20241029	172800	154470397	1344	1344	1344	1344	0
151	20241029	172700	154470397	1344	1344	1344	1344	0
152	20241029	172600	154470397	1344	1344	1344	1344	1095
153	20241029	172500	154470397	1344	1344	1344	1344	0
154	20241029	172400	154470397	1344	1344	1344	1344	0
155	20241029	172300	154470397	1344	1344	1344	1344	0
156	20241029	172200	154470397	1344	1344	1344	1344	0
157	20241029	172100	154470397	1344	1344	1344	1344	0
158	20241029	172000	154470397	1344	1344	1344	1344	0
159	20241029	171900	154470397	1344	1344	1344	1344	0
160	20241029	171800	154470397	1344	1344	1344	1344	0
161	20241029	171700	154470397	1344	1344	1344	1344	0
162	20241029	171600	154470397	1344	1344	1344	1344	0
163	20241029	171500	154470397	1344	1344	1344	1344	0
164	20241029	171400	154470397	1344	1344	1344	1344	0
165	20241029	171300	154470397	1344	1344	1344	1344	0
166	20241029	171200	154470397	1344	1344	1344	1344	0
167	20241029	171100	154470397	1344	1344	1344	1344	0
168	20241029	171000	154470397	1344	1344	1344	1344	0
169	20241029	170900	154470397	1344	1344	1344	1344	0
170	20241029	170800	154470397	1344	1344	1344	1344	0
171	20241029	170700	154470397	1344	1344	1344	1344	0
172	20241029	170600	154470397	1344	1344	1344	1344	0
173	20241029	170500	154470397	1344	1344	1344	1344	0
174	20241029	170400	154470397	1344	1344	1344	1344	0
175	20241029	170300	154470397	1344	1344	1344	1344	0
176	20241029	170200	154470397	1344	1344	1344	1344	0
177	20241029	170100	154470397	1344	1344	1344	1344	0
178	20241029	170000	154470397	1344	1344	1344	1344	0
179	20241029	165900	154470397	1344	1344	1344	1344	0
180	20241029	165800	154470397	1344	1344	1344	1344	0
181	20241029	165700	154470397	1344	1344	1344	1344	0
182	20241029	165600	154470397	1344	1344	1344	1344	1095
183	20241029	165500	154470397	1344	1344	1344	1344	0
184	20241029	165400	154470397	1344	1344	1344	1344	0
185	20241029	165300	154470397	1344	1344	1344	1344	0
186	20241029	165200	154470397	1344	1344	1344	1344	0
187	20241029	165100	154470397	1344	1344	1344	1344	0
188	20241029	165000	154470397	1344	1344	1344	1344	0
189	20241029	164900	154470397	1344	1344	1344	1344	0
190	20241029	164800	154470397	1344	1344	1344	1344	0
191	20241029	164700	154470397	1344	1344	1344	1344	0
192	20241029	164600	154470397	1344	1344	1344	1344	0
193	20241029	164500	154470397	1344	1344	1344	1344	0
194	20241029	164400	154470397	1344	1344	1344	1344	0
195	20241029	164300	154470397	1344	1344	1344	1344	0
196	20241029	164200	154470397	1344	1344	1344	1344	0
197	20241029	164100	154470397	1344	1344	1344	1344	0
198	20241029	164000	154470397	1344	1344	1344	1344	0
199	20241029	163900	154470397	1344	1344	1344	1344	0
200	20241029	163800	154470397	1344	1344	1344	1344	0
201	20241029	163700	154470397	1344	1344	1344	1344	0
202	20241029	163600	154470397	1344	1344	1344	1344	0
203	20241029	163500	154470397	1344	1344	1344	1344	0
204	20241029	163400	154470397	1344	1344	1344	1344	0
205	20241029	163300	154470397	1344	1344	1344	1344	0
206	20241029	163200	154470397	1344	1344	1344	1344	0
207	20241029	163100	154470397	1344	1344	1344	1344	0
208	20241029	163000	154470397	1344	1344	1344	1344	0
209	20241029	162900	154470397	1344	1344	1344	1344	0
210	20241029	162800	154470397	1344	1344	1344	1344	0
211	20241029	162700	154470397	1344	1344	1344	1344	0
212	20241029	162600	154470397	1344	1344	1344	1344	1095
213	20241029	162500	154470397	1344	1344	1344	1344	0
214	20241029	162400	154470397	1344	1344	1344	1344	0
215	20241029	162300	154470397	1344	1344	1344	1344	0
216	20241029	162200	154470397	1344	1344	1344	1344	0
217	20241029	162100	154470397	1344	1344	1344	1344	0
218	20241029	162000	154470397	1344	1344	1344	1344	0
219	20241029	161900	154470397	1344	1344	1344	1344	0
220	20241029	161800	154470397	1344	1344	1344	1344	0
221	20241029	161700	154470397	1344	1344	1344	1344	0
222	20241029	161600	154470397	1344	1344	1344	1344	0
223	20241029	161500	154470397	1344	1344	1344	1344	0
224	20241029	161400	154470397	1344	1344	1344	1344	0
225	20241029	161300	154470397	1344	1344	1344	1344	0
226	20241029	161200	154470397	1344	1344	1344	1344	0
227	20241029	161100	154470397	1344	1344	1344	1344	0
228	20241029	161000	154470397	1344	1344	1344	1344	0
229	20241029	160900	154470397	1344	1344	1344	1344	0
230	20241029	160800	154470397	1344	1344	1344	1344	0
231	20241029	160700	154470397	1344	1344	1344	1344	0
232	20241029	160600	154470397	1344	1344	1344	1344	0
233	20241029	160500	154470397	1344	1344	1344	1344	0
234	20241029	160400	154470397	1344	1344	1344	1344	0
235	20241029	160300	154470397	1344	1344	1344	1344	0
236	20241029	160200	154470397	1344	1344	1344	1344	0
237	20241029	160100	154470397	1344	1344	1344	1344	0
238	20241029	160000	154470397	1344	1344	1344	1344	0
239	20241029	155900	154470397	1344	1344	1344	1344	0
240	20241029	155800	154470397	1344	1344	1344	1344	0
241	20241029	155700	154470397	1344	1344	1344	1344	0
242	20241029	155600	154470397	1344	1344	1344	1344	1095
243	20241029	155500	154470397	1344	1344	1344	1344	0
244	20241029	155400	154470397	1344	1344	1344	1344	0
245	20241029	155300	154470397	1344	1344	1344	1344	0
246	20241029	155200	154470397	1344	1344	1344	1344	0
247	20241029	155100	154470397	1344	1344	1344	1344	0
248	20241029	155000	154470397	1344	1344	1344	1344	0
249	20241029	154900	154470397	1344	1344	1344	1344	0
250	20241029	154800	154470397	1344	1344	1344	1344	0
251	20241029	154700	154470397	1344	1344	1344	1344	0
252	20241029	154600	154470397	1344	1344	1344	1344	0
253	20241029	154500	154470397	1344	1344	1344	1344	0
254	20241029	154400	154470397	1344	1344	1344	1344	0
255	20241029	154300	154470397	1344	1344	1344	1344	0
256	20241029	154200	154470397	1344	1344	1344	1344	0
257	20241029	154100	154470397	1344	1344	1344	1344	0
258	20241029	154000	154470397	1344	1344	1344	1344	0
259	20241029	153900	154470397	1344	1344	1344	1344	0
260	20241029	153800	154470397	1344	1344	1344	1344	0
261	20241029	153700	154470397	1344	1344	1344	1344	0
262	20241029	153600	154470397	1344	1344	1344	1344	0
263	20241029	153500	154470397	1344	1344	1344	1344	0
264	20241029	153400	154470397	1344	1344	1344	1344	0
265	20241029	153300	154470397	1344	1344	1344	1344	0
266	20241029	153200	154470397	1344	1344	1344	1344	0
267	20241029	153100	154470397	1344	1344	1344	1344	0
268	20241029	153000	154470397	1344	1344	1344	1344	1095
269	20241029	152900	152998717	1334	1334	1334	1334	0
270	20241029	152800	152998717	1334	1334	1334	1334	0
271	20241029	152700	152998717	1334	1334	1334	1334	0
272	20241029	152600	152998717	1334	1334	1334	1334	0
273	20241029	152500	152998717	1334	1334	1334	1334	0
274	20241029	152400	152998717	1334	1334	1334	1334	0
275	20241029	152300	152998717	1334	1334	1334	1334	0
276	20241029	152200	152998717	1334	1334	1334	1334	0
277	20241029	152100	152998717	1334	1334	1334	1334	0
278	20241029	152000	152998717	1334	1334	1334	1334	0
279	20241029	151900	152998717	1334	1335	1335	1323	482
280	20241029	151800	152359127	1335	1335	1335	1335	0
281	20241029	151700	152359127	1335	1335	1335	1335	0
282	20241029	151600	152359127	1335	1334	1335	1334	100
283	20241029	151500	152225719	1338	1338	1338	1338	0
284	20241029	151400	152225719	1338	1338	1338	1338	0
285	20241029	151300	152225719	1338	1338	1338	1338	0
286	20241029	151200	152225719	1338	1337	1338	1337	100
287	20241029	151100	152091988	1338	1338	1338	1338	0
288	20241029	151000	152091988	1338	1338	1338	1338	0
289	20241029	150900	152091988	1338	1338	1338	1338	0
290	20241029	150800	152091988	1338	1338	1338	1338	0
291	20241029	150700	152091988	1338	1338	1338	1338	0
292	20241029	150600	152091988	1338	1338	1338	1338	101
293	20241029	150500	151956850	1323	1339	1339	1323	5000
294	20241029	150400	145337046	1343	1343	1343	1343	0
295	20241029	150300	145337046	1343	1343	1343	1343	0
296	20241029	150200	145337046	1343	1340	1343	1340	3
297	20241029	150100	145333023	1340	1340	1340	1340	2
298	20241029	150000	145330343	1344	1344	1344	1344	0
299	20241029	145900	145330343	1344	1344	1344	1344	0
300	20241029	145800	145330343	1344	1344	1344	1344	0
301	20241029	145700	145330343	1344	1344	1344	1344	0
302	20241029	145600	145330343	1344	1344	1344	1344	0
303	20241029	145500	145330343	1344	1342	1344	1342	1000
304	20241029	145400	143986985	1342	1333	1342	1324	4001
305	20241029	145300	138684205	1343	1343	1343	1343	100
306	20241029	145200	138549905	1343	1343	1343	1343	0
307	20241029	145100	138549905	1343	1335	1343	1335	1001
308	20241029	145000	137213562	1344	1344	1344	1344	0
309	20241029	144900	137213562	1344	1343	1344	1343	100
310	20241029	144800	137079258	1343	1343	1343	1343	0
311	20241029	144700	137079258	1343	1343	1343	1343	0
312	20241029	144600	137079258	1343	1343	1343	1343	0
313	20241029	144500	137079258	1343	1343	1343	1343	2
314	20241029	144400	137076572	1343	1343	1343	1343	0
315	20241029	144300	137076572	1343	1343	1343	1343	0
316	20241029	144200	137076572	1343	1343	1343	1343	0
317	20241029	144100	137076572	1343	1343	1343	1343	0
318	20241029	144000	137076572	1343	1343	1343	1343	0
319	20241029	143900	137076572	1343	1343	1343	1343	0
320	20241029	143800	137076572	1343	1343	1343	1343	0
321	20241029	143700	137076572	1343	1343	1343	1343	0
322	20241029	143600	137076572	1343	1343	1343	1343	0
323	20241029	143500	137076572	1343	1343	1343	1343	0
324	20241029	143400	137076572	1343	1343	1343	1343	0
325	20241029	143300	137076572	1343	1343	1343	1343	0
326	20241029	143200	137076572	1343	1343	1343	1343	0
327	20241029	143100	137076572	1343	1343	1343	1343	0
328	20241029	143000	137076572	1343	1343	1343	1343	0
329	20241029	142900	137076572	1343	1343	1343	1343	0
330	20241029	142800	137076572	1343	1343	1343	1343	0
331	20241029	142700	137076572	1343	1343	1343	1343	0
332	20241029	142600	137076572	1343	1343	1343	1343	0
333	20241029	142500	137076572	1343	1343	1343	1343	0
334	20241029	142400	137076572	1343	1343	1343	1343	2
335	20241029	142300	137073886	1343	1343	1343	1343	0
336	20241029	142200	137073886	1343	1343	1343	1343	0
337	20241029	142100	137073886	1343	1343	1343	1343	0
338	20241029	142000	137073886	1343	1343	1343	1343	0
339	20241029	141900	137073886	1343	1343	1343	1343	0
340	20241029	141800	137073886	1343	1343	1343	1343	0
341	20241029	141700	137073886	1343	1343	1343	1343	0
342	20241029	141600	137073886	1343	1343	1343	1343	0
343	20241029	141500	137073886	1343	1343	1343	1343	0
344	20241029	141400	137073886	1343	1343	1343	1343	0
345	20241029	141300	137073886	1343	1343	1343	1343	0
346	20241029	141200	137073886	1343	1343	1343	1343	100
347	20241029	141100	136939586	1344	1344	1344	1344	0
348	20241029	141000	136939586	1344	1344	1344	1344	0
349	20241029	140900	136939586	1344	1344	1344	1344	0
350	20241029	140800	136939586	1344	1344	1344	1344	0
351	20241029	140700	136939586	1344	1344	1344	1344	0
352	20241029	140600	136939586	1344	1344	1344	1344	0
353	20241029	140500	136939586	1344	1344	1344	1344	0
354	20241029	140400	136939586	1344	1344	1344	1344	0
355	20241029	140300	136939586	1344	1344	1344	1344	0
356	20241029	140200	136939586	1344	1344	1344	1344	0
357	20241029	140100	136939586	1344	1344	1344	1344	0
358	20241029	140000	136939586	1344	1344	1344	1344	1
359	20241029	135900	136938242	1341	1340	1341	1340	3597
360	20241029	135800	132115262	1340	1332	1340	1332	5000
361	20241029	135700	125427662	1334	1334	1334	1334	0
362	20241029	135600	125427662	1334	1334	1334	1334	0
363	20241029	135500	125427662	1334	1334	1334	1334	0
364	20241029	135400	125427662	1334	1334	1334	1334	0
365	20241029	135300	125427662	1334	1334	1334	1334	0
366	20241029	135200	125427662	1334	1334	1334	1334	0
367	20241029	135100	125427662	1334	1334	1334	1334	0
368	20241029	135000	125427662	1334	1334	1334	1334	100
369	20241029	134900	125294262	1334	1334	1334	1334	0
370	20241029	134800	125294262	1334	1331	1334	1331	2
371	20241029	134700	125291597	1334	1334	1334	1334	0
372	20241029	134600	125291597	1334	1334	1334	1334	0
373	20241029	134500	125291597	1334	1334	1334	1334	0
374	20241029	134400	125291597	1334	1334	1334	1334	0
375	20241029	134300	125291597	1334	1334	1334	1334	0
376	20241029	134200	125291597	1334	1334	1334	1334	0
377	20241029	134100	125291597	1334	1334	1334	1334	0
378	20241029	134000	125291597	1334	1334	1334	1334	101
379	20241029	133900	125156863	1334	1334	1334	1334	0
380	20241029	133800	125156863	1334	1334	1334	1334	0
381	20241029	133700	125156863	1334	1334	1334	1334	0
382	20241029	133600	125156863	1334	1334	1334	1334	0
383	20241029	133500	125156863	1334	1334	1334	1334	0
384	20241029	133400	125156863	1334	1334	1334	1334	0
385	20241029	133300	125156863	1334	1334	1334	1334	0
386	20241029	133200	125156863	1334	1334	1334	1334	0
387	20241029	133100	125156863	1334	1334	1334	1334	50
388	20241029	133000	125090163	1334	1334	1334	1334	0
389	20241029	132900	125090163	1334	1334	1334	1334	0
390	20241029	132800	125090163	1334	1334	1334	1334	0
391	20241029	132700	125090163	1334	1334	1334	1334	0
392	20241029	132600	125090163	1334	1334	1334	1334	100
393	20241029	132500	124956763	1334	1334	1334	1334	0
394	20241029	132400	124956763	1334	1333	1334	1333	150
395	20241029	132300	124756752	1334	1334	1334	1334	0
396	20241029	132200	124756752	1334	1334	1334	1334	0
397	20241029	132100	124756752	1334	1334	1334	1334	61
398	20241029	132000	124675378	1334	1334	1334	1334	0
399	20241029	131900	124675378	1334	1333	1335	1333	221
400	20241029	131800	124380574	1335	1335	1335	1335	0
401	20241029	131700	124380574	1335	1335	1335	1335	0
402	20241029	131600	124380574	1335	1335	1335	1335	0
403	20241029	131500	124380574	1335	1335	1335	1335	0
404	20241029	131400	124380574	1335	1335	1335	1335	0
405	20241029	131300	124380574	1335	1332	1335	1332	395
406	20241029	131200	123854431	1335	1335	1335	1335	0
407	20241029	131100	123854431	1335	1335	1335	1335	0
408	20241029	131000	123854431	1335	1334	1335	1334	500
409	20241029	130900	123187430	1334	1334	1334	1334	0
410	20241029	130800	123187430	1334	1334	1334	1334	0
411	20241029	130700	123187430	1334	1334	1334	1334	0
412	20241029	130600	123187430	1334	1331	1334	1331	295
413	20241029	130500	122794782	1331	1331	1331	1331	0
414	20241029	130400	122794782	1331	1331	1331	1331	0
415	20241029	130300	122794782	1331	1331	1331	1331	0
416	20241029	130200	122794782	1331	1331	1331	1331	0
417	20241029	130100	122794782	1331	1331	1331	1331	0
418	20241029	130000	122794782	1331	1331	1331	1331	0
419	20241029	125900	122794782	1331	1331	1331	1331	0
420	20241029	125800	122794782	1331	1331	1331	1331	0
421	20241029	125700	122794782	1331	1331	1331	1331	0
422	20241029	125600	122794782	1331	1331	1331	1331	0
423	20241029	125500	122794782	1331	1331	1331	1331	0
424	20241029	125400	122794782	1331	1331	1331	1331	0
425	20241029	125300	122794782	1331	1331	1331	1331	0
426	20241029	125200	122794782	1331	1331	1331	1331	0
427	20241029	125100	122794782	1331	1331	1331	1331	0
428	20241029	125000	122794782	1331	1331	1331	1331	0
429	20241029	124900	122794782	1331	1331	1331	1331	0
430	20241029	124800	122794782	1331	1331	1331	1331	0
431	20241029	124700	122794782	1331	1331	1331	1331	0
432	20241029	124600	122794782	1331	1326	1331	1326	97
433	20241029	124500	122666155	1326	1326	1326	1326	0
434	20241029	124400	122666155	1326	1326	1326	1326	0
435	20241029	124300	122666155	1326	1326	1326	1326	0
436	20241029	124200	122666155	1326	1326	1326	1326	454
437	20241029	124100	122064151	1331	1331	1331	1331	0
438	20241029	124000	122064151	1331	1331	1331	1331	0
439	20241029	123900	122064151	1331	1331	1331	1331	0
440	20241029	123800	122064151	1331	1331	1331	1331	0
441	20241029	123700	122064151	1331	1331	1331	1331	0
442	20241029	123600	122064151	1331	1331	1331	1331	0
443	20241029	123500	122064151	1331	1331	1331	1331	0
444	20241029	123400	122064151	1331	1331	1331	1331	0
445	20241029	123300	122064151	1331	1331	1331	1331	0
446	20241029	123200	122064151	1331	1331	1331	1331	0
447	20241029	123100	122064151	1331	1331	1331	1331	0
448	20241029	123000	122064151	1331	1331	1331	1331	0
449	20241029	122900	122064151	1331	1331	1331	1331	0
450	20241029	122800	122064151	1331	1331	1331	1331	0
451	20241029	122700	122064151	1331	1331	1331	1331	0
452	20241029	122600	122064151	1331	1325	1331	1325	3
453	20241029	122500	122060170	1332	1332	1332	1332	0
454	20241029	122400	122060170	1332	1332	1332	1332	0
455	20241029	122300	122060170	1332	1332	1332	1332	0
456	20241029	122200	122060170	1332	1332	1332	1332	0
457	20241029	122100	122060170	1332	1332	1332	1332	0
458	20241029	122000	122060170	1332	1332	1332	1332	0
459	20241029	121900	122060170	1332	1332	1332	1332	0
460	20241029	121800	122060170	1332	1332	1332	1332	0
461	20241029	121700	122060170	1332	1332	1332	1332	0
462	20241029	121600	122060170	1332	1332	1332	1332	0
463	20241029	121500	122060170	1332	1332	1332	1332	0
464	20241029	121400	122060170	1332	1332	1332	1332	0
465	20241029	121300	122060170	1332	1332	1332	1332	0
466	20241029	121200	122060170	1332	1332	1332	1332	0
467	20241029	121100	122060170	1332	1332	1332	1332	0
468	20241029	121000	122060170	1332	1332	1332	1332	0
469	20241029	120900	122060170	1332	1332	1332	1332	0
470	20241029	120800	122060170	1332	1332	1332	1332	0
471	20241029	120700	122060170	1332	1332	1332	1332	0
472	20241029	120600	122060170	1332	1332	1332	1332	0
473	20241029	120500	122060170	1332	1332	1332	1332	0
474	20241029	120400	122060170	1332	1323	1332	1323	736
475	20241029	120300	121086433	1330	1330	1330	1330	0
476	20241029	120200	121086433	1330	1330	1330	1330	0
477	20241029	120100	121086433	1330	1330	1330	1330	0
478	20241029	120000	121086433	1330	1330	1330	1330	0
479	20241029	115900	121086433	1330	1330	1330	1330	0
480	20241029	115800	121086433	1330	1330	1330	1330	0
481	20241029	115700	121086433	1330	1330	1330	1330	50
482	20241029	115600	121019933	1330	1330	1330	1330	0
483	20241029	115500	121019933	1330	1330	1330	1330	1
484	20241029	115400	121018603	1329	1329	1329	1329	0
485	20241029	115300	121018603	1329	1329	1329	1329	82
486	20241029	115200	120909625	1334	1334	1334	1334	0
487	20241029	115100	120909625	1334	1334	1334	1334	0
488	20241029	115000	120909625	1334	1334	1334	1334	0
489	20241029	114900	120909625	1334	1334	1334	1334	0
490	20241029	114800	120909625	1334	1334	1334	1334	0
491	20241029	114700	120909625	1334	1324	1334	1324	2240
492	20241029	114600	117943855	1325	1327	1327	1325	532
493	20241029	114500	117238689	1337	1337	1337	1337	0
494	20241029	114400	117238689	1337	1337	1337	1337	0
495	20241029	114300	117238689	1337	1337	1337	1337	0
496	20241029	114200	117238689	1337	1337	1337	1337	1
497	20241029	114100	117237352	1337	1337	1337	1337	0
498	20241029	114000	117237352	1337	1337	1337	1337	0
499	20241029	113900	117237352	1337	1337	1337	1337	1
500	20241029	113800	117236015	1336	1333	1336	1325	296
501	20241029	113700	116841857	1333	1332	1333	1332	100
502	20241029	113600	116708619	1333	1333	1333	1333	0
503	20241029	113500	116708619	1333	1333	1333	1333	0
504	20241029	113400	116708619	1333	1333	1333	1333	7
505	20241029	113300	116699288	1333	1325	1333	1325	679
506	20241029	113200	115799605	1337	1337	1337	1337	0
507	20241029	113100	115799605	1337	1337	1337	1337	0
508	20241029	113000	115799605	1337	1337	1337	1337	0
509	20241029	112900	115799605	1337	1337	1337	1337	0
510	20241029	112800	115799605	1337	1337	1337	1337	0
511	20241029	112700	115799605	1337	1337	1337	1337	0
512	20241029	112600	115799605	1337	1337	1337	1337	0
513	20241029	112500	115799605	1337	1337	1337	1337	0
514	20241029	112400	115799605	1337	1337	1337	1337	0
515	20241029	112300	115799605	1337	1325	1337	1324	625
516	20241029	112200	114971529	1338	1338	1338	1338	0
517	20241029	112100	114971529	1338	1338	1338	1338	0
518	20241029	112000	114971529	1338	1338	1338	1338	0
519	20241029	111900	114971529	1338	1338	1338	1338	0
520	20241029	111800	114971529	1338	1338	1338	1338	0
521	20241029	111700	114971529	1338	1338	1338	1338	0
522	20241029	111600	114971529	1338	1338	1338	1338	0
523	20241029	111500	114971529	1338	1338	1338	1338	0
524	20241029	111400	114971529	1338	1338	1338	1338	0
525	20241029	111300	114971529	1338	1338	1338	1338	0
526	20241029	111200	114971529	1338	1338	1338	1338	0
527	20241029	111100	114971529	1338	1338	1338	1338	0
528	20241029	111000	114971529	1338	1338	1338	1338	0
529	20241029	110900	114971529	1338	1338	1338	1338	0
530	20241029	110800	114971529	1338	1338	1338	1338	0
531	20241029	110700	114971529	1338	1338	1338	1338	0
532	20241029	110600	114971529	1338	1338	1338	1338	0
533	20241029	110500	114971529	1338	1338	1338	1338	0
534	20241029	110400	114971529	1338	1338	1338	1338	0
535	20241029	110300	114971529	1338	1338	1338	1338	0
536	20241029	110200	114971529	1338	1338	1338	1338	0
537	20241029	110100	114971529	1338	1338	1338	1338	0
538	20241029	110000	114971529	1338	1338	1338	1338	0
539	20241029	105900	114971529	1338	1338	1338	1338	0
540	20241029	105800	114971529	1338	1338	1338	1338	0
541	20241029	105700	114971529	1338	1338	1338	1338	0
542	20241029	105600	114971529	1338	1338	1338	1338	0
543	20241029	105500	114971529	1338	1338	1338	1338	1
544	20241029	105400	114970191	1337	1337	1337	1337	0
545	20241029	105300	114970191	1337	1337	1337	1337	0
546	20241029	105200	114970191	1337	1337	1337	1337	0
547	20241029	105100	114970191	1337	1337	1337	1337	0
548	20241029	105000	114970191	1337	1337	1337	1337	0
549	20241029	104900	114970191	1337	1337	1337	1337	100
550	20241029	104800	114836491	1338	1338	1338	1338	0
551	20241029	104700	114836491	1338	1338	1338	1338	0
552	20241029	104600	114836491	1338	1338	1338	1338	0
553	20241029	104500	114836491	1338	1338	1338	1338	0
554	20241029	104400	114836491	1338	1338	1338	1338	0
555	20241029	104300	114836491	1338	1338	1338	1338	1
556	20241029	104200	114835153	1337	1337	1337	1337	100
557	20241029	104100	114701453	1338	1338	1338	1338	0
558	20241029	104000	114701453	1338	1338	1338	1338	0
559	20241029	103900	114701453	1338	1338	1338	1338	0
560	20241029	103800	114701453	1338	1338	1338	1338	0
561	20241029	103700	114701453	1338	1338	1338	1338	0
562	20241029	103600	114701453	1338	1338	1338	1338	0
563	20241029	103500	114701453	1338	1338	1338	1338	0
564	20241029	103400	114701453	1338	1338	1338	1338	0
565	20241029	103300	114701453	1338	1338	1338	1338	0
566	20241029	103200	114701453	1338	1338	1338	1338	0
567	20241029	103100	114701453	1338	1338	1338	1338	0
568	20241029	103000	114701453	1338	1338	1338	1338	0
569	20241029	102900	114701453	1338	1338	1338	1338	0
570	20241029	102800	114701453	1338	1338	1338	1338	1
571	20241029	102700	114700115	1339	1339	1339	1339	0
572	20241029	102600	114700115	1339	1339	1339	1339	0
573	20241029	102500	114700115	1339	1339	1339	1339	0
574	20241029	102400	114700115	1339	1339	1339	1339	0
575	20241029	102300	114700115	1339	1339	1339	1339	0
576	20241029	102200	114700115	1339	1339	1339	1339	0
577	20241029	102100	114700115	1339	1339	1339	1339	0
578	20241029	102000	114700115	1339	1339	1339	1339	1
579	20241029	101900	114698776	1338	1338	1338	1338	100
580	20241029	101800	114564976	1338	1338	1338	1338	0
581	20241029	101700	114564976	1338	1338	1338	1338	0
582	20241029	101600	114564976	1338	1338	1338	1338	0
583	20241029	101500	114564976	1338	1338	1338	1338	0
584	20241029	101400	114564976	1338	1338	1338	1338	0
585	20241029	101300	114564976	1338	1338	1338	1338	0
586	20241029	101200	114564976	1338	1321	1338	1321	9
587	20241029	101100	114553070	1338	1338	1338	1338	0
588	20241029	101000	114553070	1338	1338	1338	1338	0
589	20241029	100900	114553070	1338	1338	1338	1338	0
590	20241029	100800	114553070	1338	1338	1338	1338	0
591	20241029	100700	114553070	1338	1338	1338	1338	0
592	20241029	100600	114553070	1338	1331	1338	1331	185
593	20241029	100500	114306824	1331	1331	1331	1331	2
594	20241029	100400	114304162	1331	1331	1331	1331	0
595	20241029	100300	114304162	1331	1331	1331	1331	14
596	20241029	100200	114285528	1331	1331	1331	1331	0
597	20241029	100100	114285528	1331	1331	1331	1331	0
598	20241029	100000	114285528	1331	1325	1331	1320	2457
599	20241029	095900	111035677	1340	1340	1340	1340	0
600	20241029	095800	111035677	1340	1325	1340	1325	54
601	20241029	095700	110964112	1325	1325	1325	1325	180
602	20241029	095600	110725612	1340	1340	1340	1340	0
603	20241029	095500	110725612	1340	1340	1340	1340	0
604	20241029	095400	110725612	1340	1340	1340	1340	0
605	20241029	095300	110725612	1340	1340	1340	1340	0
606	20241029	095200	110725612	1340	1340	1340	1340	0
607	20241029	095100	110725612	1340	1340	1340	1340	0
608	20241029	095000	110725612	1340	1340	1340	1340	0
609	20241029	094900	110725612	1340	1340	1340	1340	1
610	20241029	094800	110724272	1339	1339	1339	1339	1
611	20241029	094700	110722933	1325	1325	1325	1325	0
612	20241029	094600	110722933	1325	1327	1327	1325	375
613	20241029	094500	110225826	1343	1343	1343	1343	0
614	20241029	094400	110225826	1343	1343	1343	1343	0
615	20241029	094300	110225826	1343	1343	1343	1343	0
616	20241029	094200	110225826	1343	1343	1343	1343	0
617	20241029	094100	110225826	1343	1339	1343	1339	501
618	20241029	094000	109553549	1325	1331	1331	1325	3500
619	20241029	093900	104905018	1344	1344	1344	1344	0
620	20241029	093800	104905018	1344	1344	1344	1344	0
621	20241029	093700	104905018	1344	1344	1344	1344	1600
622	20241029	093600	102754618	1344	1342	1345	1342	1180
623	20241029	093500	101168133	1347	1342	1347	1342	1005
624	20241029	093400	99817376	1342	1322	1343	1322	5885
625	20241029	093300	91993655	1322	1315	1322	1315	2519
626	20241029	093200	88667490	1315	1311	1315	1311	2000
627	20241029	093100	86041040	1312	1312	1312	1312	0
628	20241029	093000	86041040	1312	1306	1312	1306	500
629	20241029	092900	85385400	1306	1304	1306	1304	3000
630	20241029	092800	81470059	1304	1304	1304	1304	0
631	20241029	092700	81470059	1304	1303	1304	1303	1000
632	20241029	092600	80166133	1303	1303	1303	1303	0
633	20241029	092500	80166133	1303	1303	1303	1303	1
634	20241029	092400	80164830	1304	1301	1304	1301	1501
635	20241029	092300	78210526	1303	1300	1303	1300	500
636	20241029	092200	77559926	1294	1294	1300	1294	960
637	20241029	092100	76315886	1288	1288	1288	1288	1000
638	20241029	092000	75027886	1285	1285	1285	1285	0
639	20241029	091900	75027886	1285	1286	1286	1285	1682
640	20241029	091800	72865503	1286	1288	1290	1286	624
641	20241029	091700	72062094	1290	1290	1290	1290	0
642	20241029	091600	72062094	1290	1292	1292	1290	2780
643	20241029	091500	68474363	1299	1291	1299	1291	4726
644	20241029	091400	62371865	1291	1293	1293	1290	3374
645	20241029	091300	58014992	1293	1296	1296	1293	361
646	20241029	091200	57547319	1296	1296	1297	1296	4209
647	20241029	091100	52090639	1296	1296	1296	1296	2480
648	20241029	091000	48876559	1296	1300	1300	1295	6641
649	20241029	090900	40264279	1304	1304	1309	1304	1572
650	20241029	090800	38212857	1304	1306	1306	1280	6909
651	20241029	090700	29249688	1306	1308	1308	1306	863
652	20241029	090600	28121230	1308	1322	1322	1308	4500
653	20241029	090500	22196425	1322	1326	1326	1322	2160
654	20241029	090400	19340628	1327	1327	1327	1327	2234
655	20241029	090300	16376110	1330	1330	1330	1330	0
656	20241029	090200	16376110	1330	1330	1330	1330	0
657	20241029	090100	16376110	1330	1330	1330	1330	3000
658	20241029	090000	12386110	1330	1344	1344	1330	9240