KissMeData/154040/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203200	152507289	1779	1779	1779	1779	1734
3	20241030	203100	152507289	1779	1779	1779	1779	0
4	20241030	203000	152507289	1779	1779	1779	1779	0
5	20241030	202900	152507289	1779	1779	1779	1779	0
6	20241030	202800	152507289	1779	1779	1779	1779	0
7	20241030	202700	152507289	1779	1779	1779	1779	0
8	20241030	202600	152507289	1779	1779	1779	1779	0
9	20241030	202500	152507289	1779	1779	1779	1779	0
10	20241030	202400	152507289	1779	1779	1779	1779	0
11	20241030	202300	152507289	1779	1779	1779	1779	0
12	20241030	202200	152507289	1779	1779	1779	1779	0
13	20241030	202100	152507289	1779	1779	1779	1779	0
14	20241030	202000	152507289	1779	1779	1779	1779	0
15	20241030	201900	152507289	1779	1779	1779	1779	0
16	20241030	201800	152507289	1779	1779	1779	1779	0
17	20241030	201700	152507289	1779	1779	1779	1779	0
18	20241030	201600	152507289	1779	1779	1779	1779	0
19	20241030	201500	152507289	1779	1779	1779	1779	0
20	20241030	201400	152507289	1779	1779	1779	1779	0
21	20241030	201300	152507289	1779	1779	1779	1779	0
22	20241030	201200	152507289	1779	1779	1779	1779	0
23	20241030	201100	152507289	1779	1779	1779	1779	0
24	20241030	201000	152507289	1779	1779	1779	1779	0
25	20241030	200900	152507289	1779	1779	1779	1779	0
26	20241030	200800	152507289	1779	1779	1779	1779	0
27	20241030	200700	152507289	1779	1779	1779	1779	0
28	20241030	200600	152507289	1779	1779	1779	1779	0
29	20241030	200500	152507289	1779	1779	1779	1779	0
30	20241030	200400	152507289	1779	1779	1779	1779	0
31	20241030	200300	152507289	1779	1779	1779	1779	0
32	20241030	200200	152507289	1779	1779	1779	1779	1734
33	20241030	200100	152507289	1779	1779	1779	1779	0
34	20241030	200000	152507289	1779	1779	1779	1779	0
35	20241030	195900	152507289	1779	1779	1779	1779	0
36	20241030	195800	152507289	1779	1779	1779	1779	0
37	20241030	195700	152507289	1779	1779	1779	1779	0
38	20241030	195600	152507289	1779	1779	1779	1779	0
39	20241030	195500	152507289	1779	1779	1779	1779	0
40	20241030	195400	152507289	1779	1779	1779	1779	0
41	20241030	195300	152507289	1779	1779	1779	1779	0
42	20241030	195200	152507289	1779	1779	1779	1779	0
43	20241030	195100	152507289	1779	1779	1779	1779	0
44	20241030	195000	152507289	1779	1779	1779	1779	0
45	20241030	194900	152507289	1779	1779	1779	1779	0
46	20241030	194800	152507289	1779	1779	1779	1779	0
47	20241030	194700	152507289	1779	1779	1779	1779	0
48	20241030	194600	152507289	1779	1779	1779	1779	0
49	20241030	194500	152507289	1779	1779	1779	1779	0
50	20241030	194400	152507289	1779	1779	1779	1779	0
51	20241030	194300	152507289	1779	1779	1779	1779	0
52	20241030	194200	152507289	1779	1779	1779	1779	0
53	20241030	194100	152507289	1779	1779	1779	1779	0
54	20241030	194000	152507289	1779	1779	1779	1779	0
55	20241030	193900	152507289	1779	1779	1779	1779	0
56	20241030	193800	152507289	1779	1779	1779	1779	0
57	20241030	193700	152507289	1779	1779	1779	1779	0
58	20241030	193600	152507289	1779	1779	1779	1779	0
59	20241030	193500	152507289	1779	1779	1779	1779	0
60	20241030	193400	152507289	1779	1779	1779	1779	0
61	20241030	193300	152507289	1779	1779	1779	1779	0
62	20241030	193200	152507289	1779	1779	1779	1779	1734
63	20241030	193100	152507289	1779	1779	1779	1779	0
64	20241030	193000	152507289	1779	1779	1779	1779	0
65	20241030	192900	152507289	1779	1779	1779	1779	0
66	20241030	192800	152507289	1779	1779	1779	1779	0
67	20241030	192700	152507289	1779	1779	1779	1779	0
68	20241030	192600	152507289	1779	1779	1779	1779	0
69	20241030	192500	152507289	1779	1779	1779	1779	0
70	20241030	192400	152507289	1779	1779	1779	1779	0
71	20241030	192300	152507289	1779	1779	1779	1779	0
72	20241030	192200	152507289	1779	1779	1779	1779	0
73	20241030	192100	152507289	1779	1779	1779	1779	0
74	20241030	192000	152507289	1779	1779	1779	1779	0
75	20241030	191900	152507289	1779	1779	1779	1779	0
76	20241030	191800	152507289	1779	1779	1779	1779	0
77	20241030	191700	152507289	1779	1779	1779	1779	0
78	20241030	191600	152507289	1779	1779	1779	1779	0
79	20241030	191500	152507289	1779	1779	1779	1779	0
80	20241030	191400	152507289	1779	1779	1779	1779	0
81	20241030	191300	152507289	1779	1779	1779	1779	0
82	20241030	191200	152507289	1779	1779	1779	1779	0
83	20241030	191100	152507289	1779	1779	1779	1779	0
84	20241030	191000	152507289	1779	1779	1779	1779	0
85	20241030	190900	152507289	1779	1779	1779	1779	0
86	20241030	190800	152507289	1779	1779	1779	1779	0
87	20241030	190700	152507289	1779	1779	1779	1779	0
88	20241030	190600	152507289	1779	1779	1779	1779	0
89	20241030	190500	152507289	1779	1779	1779	1779	0
90	20241030	190400	152507289	1779	1779	1779	1779	0
91	20241030	190300	152507289	1779	1779	1779	1779	0
92	20241030	190200	152507289	1779	1779	1779	1779	1734
93	20241030	190100	152507289	1779	1779	1779	1779	0
94	20241030	190000	152507289	1779	1779	1779	1779	0
95	20241030	185900	152507289	1779	1779	1779	1779	0
96	20241030	185800	152507289	1779	1779	1779	1779	0
97	20241030	185700	152507289	1779	1779	1779	1779	0
98	20241030	185600	152507289	1779	1779	1779	1779	0
99	20241030	185500	152507289	1779	1779	1779	1779	0
100	20241030	185400	152507289	1779	1779	1779	1779	0
101	20241030	185300	152507289	1779	1779	1779	1779	0
102	20241030	185200	152507289	1779	1779	1779	1779	0
103	20241030	185100	152507289	1779	1779	1779	1779	0
104	20241030	185000	152507289	1779	1779	1779	1779	0
105	20241030	184900	152507289	1779	1779	1779	1779	0
106	20241030	184800	152507289	1779	1779	1779	1779	0
107	20241030	184700	152507289	1779	1779	1779	1779	0
108	20241030	184600	152507289	1779	1779	1779	1779	0
109	20241030	184500	152507289	1779	1779	1779	1779	0
110	20241030	184400	152507289	1779	1779	1779	1779	0
111	20241030	184300	152507289	1779	1779	1779	1779	0
112	20241030	184200	152507289	1779	1779	1779	1779	0
113	20241030	184100	152507289	1779	1779	1779	1779	0
114	20241030	184000	152507289	1779	1779	1779	1779	0
115	20241030	183900	152507289	1779	1779	1779	1779	0
116	20241030	183800	152507289	1779	1779	1779	1779	0
117	20241030	183700	152507289	1779	1779	1779	1779	0
118	20241030	183600	152507289	1779	1779	1779	1779	0
119	20241030	183500	152507289	1779	1779	1779	1779	0
120	20241030	183400	152507289	1779	1779	1779	1779	0
121	20241030	183300	152507289	1779	1779	1779	1779	0
122	20241030	183200	152507289	1779	1779	1779	1779	1734
123	20241030	183100	152507289	1779	1779	1779	1779	0
124	20241030	183000	152507289	1779	1779	1779	1779	0
125	20241030	182900	152507289	1779	1779	1779	1779	0
126	20241030	182800	152507289	1779	1779	1779	1779	0
127	20241030	182700	152507289	1779	1779	1779	1779	0
128	20241030	182600	152507289	1779	1779	1779	1779	0
129	20241030	182500	152507289	1779	1779	1779	1779	0
130	20241030	182400	152507289	1779	1779	1779	1779	0
131	20241030	182300	152507289	1779	1779	1779	1779	0
132	20241030	182200	152507289	1779	1779	1779	1779	0
133	20241030	182100	152507289	1779	1779	1779	1779	0
134	20241030	182000	152507289	1779	1779	1779	1779	0
135	20241030	181900	152507289	1779	1779	1779	1779	0
136	20241030	181800	152507289	1779	1779	1779	1779	0
137	20241030	181700	152507289	1779	1779	1779	1779	0
138	20241030	181600	152507289	1779	1779	1779	1779	0
139	20241030	181500	152507289	1779	1779	1779	1779	0
140	20241030	181400	152507289	1779	1779	1779	1779	0
141	20241030	181300	152507289	1779	1779	1779	1779	0
142	20241030	181200	152507289	1779	1779	1779	1779	0
143	20241030	181100	152507289	1779	1779	1779	1779	0
144	20241030	181000	152507289	1779	1779	1779	1779	0
145	20241030	180900	152507289	1779	1779	1779	1779	0
146	20241030	180800	152507289	1779	1779	1779	1779	0
147	20241030	180700	152507289	1779	1779	1779	1779	0
148	20241030	180600	152507289	1779	1779	1779	1779	0
149	20241030	180500	152507289	1779	1779	1779	1779	0
150	20241030	180400	152507289	1779	1779	1779	1779	0
151	20241030	180300	152507289	1779	1779	1779	1779	0
152	20241030	180200	152507289	1779	1779	1779	1779	1734
153	20241030	180100	152507289	1779	1779	1779	1779	0
154	20241030	180000	152507289	1779	1779	1779	1779	0
155	20241030	175900	152507289	1779	1779	1779	1779	0
156	20241030	175800	152507289	1779	1779	1779	1779	0
157	20241030	175700	152507289	1779	1779	1779	1779	0
158	20241030	175600	152507289	1779	1779	1779	1779	0
159	20241030	175500	152507289	1779	1779	1779	1779	0
160	20241030	175400	152507289	1779	1779	1779	1779	0
161	20241030	175300	152507289	1779	1779	1779	1779	0
162	20241030	175200	152507289	1779	1779	1779	1779	0
163	20241030	175100	152507289	1779	1779	1779	1779	0
164	20241030	175000	152507289	1779	1779	1779	1779	0
165	20241030	174900	152507289	1779	1779	1779	1779	0
166	20241030	174800	152507289	1779	1779	1779	1779	0
167	20241030	174700	152507289	1779	1779	1779	1779	0
168	20241030	174600	152507289	1779	1779	1779	1779	0
169	20241030	174500	152507289	1779	1779	1779	1779	0
170	20241030	174400	152507289	1779	1779	1779	1779	0
171	20241030	174300	152507289	1779	1779	1779	1779	0
172	20241030	174200	152507289	1779	1779	1779	1779	0
173	20241030	174100	152507289	1779	1779	1779	1779	0
174	20241030	174000	152507289	1779	1779	1779	1779	0
175	20241030	173900	152507289	1779	1779	1779	1779	0
176	20241030	173800	152507289	1779	1779	1779	1779	0
177	20241030	173700	152507289	1779	1779	1779	1779	0
178	20241030	173600	152507289	1779	1779	1779	1779	0
179	20241030	173500	152507289	1779	1779	1779	1779	0
180	20241030	173400	152507289	1779	1779	1779	1779	0
181	20241030	173300	152507289	1779	1779	1779	1779	0
182	20241030	173200	152507289	1779	1779	1779	1779	1734
183	20241030	173100	152507289	1779	1779	1779	1779	0
184	20241030	173000	152507289	1779	1779	1779	1779	0
185	20241030	172900	152507289	1779	1779	1779	1779	0
186	20241030	172800	152507289	1779	1779	1779	1779	0
187	20241030	172700	152507289	1779	1779	1779	1779	0
188	20241030	172600	152507289	1779	1779	1779	1779	0
189	20241030	172500	152507289	1779	1779	1779	1779	0
190	20241030	172400	152507289	1779	1779	1779	1779	0
191	20241030	172300	152507289	1779	1779	1779	1779	0
192	20241030	172200	152507289	1779	1779	1779	1779	0
193	20241030	172100	152507289	1779	1779	1779	1779	0
194	20241030	172000	152507289	1779	1779	1779	1779	0
195	20241030	171900	152507289	1779	1779	1779	1779	0
196	20241030	171800	152507289	1779	1779	1779	1779	0
197	20241030	171700	152507289	1779	1779	1779	1779	0
198	20241030	171600	152507289	1779	1779	1779	1779	0
199	20241030	171500	152507289	1779	1779	1779	1779	0
200	20241030	171400	152507289	1779	1779	1779	1779	0
201	20241030	171300	152507289	1779	1779	1779	1779	0
202	20241030	171200	152507289	1779	1779	1779	1779	0
203	20241030	171100	152507289	1779	1779	1779	1779	0
204	20241030	171000	152507289	1779	1779	1779	1779	0
205	20241030	170900	152507289	1779	1779	1779	1779	0
206	20241030	170800	152507289	1779	1779	1779	1779	0
207	20241030	170700	152507289	1779	1779	1779	1779	0
208	20241030	170600	152507289	1779	1779	1779	1779	0
209	20241030	170500	152507289	1779	1779	1779	1779	0
210	20241030	170400	152507289	1779	1779	1779	1779	0
211	20241030	170300	152507289	1779	1779	1779	1779	0
212	20241030	170200	152507289	1779	1779	1779	1779	1734
213	20241030	170100	152507289	1779	1779	1779	1779	0
214	20241030	170000	152507289	1779	1779	1779	1779	0
215	20241030	165900	152507289	1779	1779	1779	1779	0
216	20241030	165800	152507289	1779	1779	1779	1779	0
217	20241030	165700	152507289	1779	1779	1779	1779	0
218	20241030	165600	152507289	1779	1779	1779	1779	0
219	20241030	165500	152507289	1779	1779	1779	1779	0
220	20241030	165400	152507289	1779	1779	1779	1779	0
221	20241030	165300	152507289	1779	1779	1779	1779	0
222	20241030	165200	152507289	1779	1779	1779	1779	0
223	20241030	165100	152507289	1779	1779	1779	1779	0
224	20241030	165000	152507289	1779	1779	1779	1779	0
225	20241030	164900	152507289	1779	1779	1779	1779	0
226	20241030	164800	152507289	1779	1779	1779	1779	0
227	20241030	164700	152507289	1779	1779	1779	1779	0
228	20241030	164600	152507289	1779	1779	1779	1779	0
229	20241030	164500	152507289	1779	1779	1779	1779	0
230	20241030	164400	152507289	1779	1779	1779	1779	0
231	20241030	164300	152507289	1779	1779	1779	1779	0
232	20241030	164200	152507289	1779	1779	1779	1779	0
233	20241030	164100	152507289	1779	1779	1779	1779	0
234	20241030	164000	152507289	1779	1779	1779	1779	0
235	20241030	163900	152507289	1779	1779	1779	1779	0
236	20241030	163800	152507289	1779	1779	1779	1779	0
237	20241030	163700	152507289	1779	1779	1779	1779	0
238	20241030	163600	152507289	1779	1779	1779	1779	0
239	20241030	163500	152507289	1779	1779	1779	1779	0
240	20241030	163400	152507289	1779	1779	1779	1779	0
241	20241030	163300	152507289	1779	1779	1779	1779	0
242	20241030	163200	152507289	1779	1779	1779	1779	1734
243	20241030	163100	152507289	1779	1779	1779	1779	0
244	20241030	163000	152507289	1779	1779	1779	1779	0
245	20241030	162900	152507289	1779	1779	1779	1779	0
246	20241030	162800	152507289	1779	1779	1779	1779	0
247	20241030	162700	152507289	1779	1779	1779	1779	0
248	20241030	162600	152507289	1779	1779	1779	1779	0
249	20241030	162500	152507289	1779	1779	1779	1779	0
250	20241030	162400	152507289	1779	1779	1779	1779	0
251	20241030	162300	152507289	1779	1779	1779	1779	0
252	20241030	162200	152507289	1779	1779	1779	1779	0
253	20241030	162100	152507289	1779	1779	1779	1779	0
254	20241030	162000	152507289	1779	1779	1779	1779	0
255	20241030	161900	152507289	1779	1779	1779	1779	0
256	20241030	161800	152507289	1779	1779	1779	1779	0
257	20241030	161700	152507289	1779	1779	1779	1779	0
258	20241030	161600	152507289	1779	1779	1779	1779	0
259	20241030	161500	152507289	1779	1779	1779	1779	0
260	20241030	161400	152507289	1779	1779	1779	1779	0
261	20241030	161300	152507289	1779	1779	1779	1779	0
262	20241030	161200	152507289	1779	1779	1779	1779	0
263	20241030	161100	152507289	1779	1779	1779	1779	0
264	20241030	161000	152507289	1779	1779	1779	1779	0
265	20241030	160900	152507289	1779	1779	1779	1779	0
266	20241030	160800	152507289	1779	1779	1779	1779	0
267	20241030	160700	152507289	1779	1779	1779	1779	0
268	20241030	160600	152507289	1779	1779	1779	1779	0
269	20241030	160500	152507289	1779	1779	1779	1779	0
270	20241030	160400	152507289	1779	1779	1779	1779	0
271	20241030	160300	152507289	1779	1779	1779	1779	0
272	20241030	160200	152507289	1779	1779	1779	1779	1734
273	20241030	160100	152507289	1779	1779	1779	1779	0
274	20241030	160000	152507289	1779	1779	1779	1779	0
275	20241030	155900	152507289	1779	1779	1779	1779	0
276	20241030	155800	152507289	1779	1779	1779	1779	0
277	20241030	155700	152507289	1779	1779	1779	1779	0
278	20241030	155600	152507289	1779	1779	1779	1779	0
279	20241030	155500	152507289	1779	1779	1779	1779	0
280	20241030	155400	152507289	1779	1779	1779	1779	0
281	20241030	155300	152507289	1779	1779	1779	1779	0
282	20241030	155200	152507289	1779	1779	1779	1779	0
283	20241030	155100	152507289	1779	1779	1779	1779	0
284	20241030	155000	152507289	1779	1779	1779	1779	0
285	20241030	154900	152507289	1779	1779	1779	1779	0
286	20241030	154800	152507289	1779	1779	1779	1779	0
287	20241030	154700	152507289	1779	1779	1779	1779	0
288	20241030	154600	152507289	1779	1779	1779	1779	0
289	20241030	154500	152507289	1779	1779	1779	1779	0
290	20241030	154400	152507289	1779	1779	1779	1779	0
291	20241030	154300	152507289	1779	1779	1779	1779	0
292	20241030	154200	152507289	1779	1779	1779	1779	0
293	20241030	154100	152507289	1779	1779	1779	1779	0
294	20241030	154000	152507289	1779	1779	1779	1779	0
295	20241030	153900	152507289	1779	1779	1779	1779	0
296	20241030	153800	152507289	1779	1779	1779	1779	0
297	20241030	153700	152507289	1779	1779	1779	1779	0
298	20241030	153600	152507289	1779	1779	1779	1779	0
299	20241030	153500	152507289	1779	1779	1779	1779	0
300	20241030	153400	152507289	1779	1779	1779	1779	0
301	20241030	153300	152507289	1779	1779	1779	1779	0
302	20241030	153200	152507289	1779	1779	1779	1779	1734
303	20241030	153100	152507289	1779	1779	1779	1779	0
304	20241030	153000	152507289	1779	1779	1779	1779	1734
305	20241030	152900	149422503	1767	1767	1767	1767	0
306	20241030	152800	149422503	1767	1767	1767	1767	0
307	20241030	152700	149422503	1767	1767	1767	1767	0
308	20241030	152600	149422503	1767	1767	1767	1767	0
309	20241030	152500	149422503	1767	1767	1767	1767	0
310	20241030	152400	149422503	1767	1767	1767	1767	0
311	20241030	152300	149422503	1767	1767	1767	1767	0
312	20241030	152200	149422503	1767	1767	1767	1767	0
313	20241030	152100	149422503	1767	1767	1767	1767	0
314	20241030	152000	149422503	1767	1767	1767	1767	0
315	20241030	151900	149422503	1767	1767	1767	1767	4
316	20241030	151800	149415435	1767	1767	1767	1767	200
317	20241030	151700	149062035	1768	1768	1768	1768	8
318	20241030	151600	149047891	1778	1778	1778	1778	0
319	20241030	151500	149047891	1778	1773	1778	1773	1006
320	20241030	151400	147261769	1773	1773	1773	1773	1712
321	20241030	151300	144226393	1771	1771	1771	1771	500
322	20241030	151200	143340893	1770	1770	1770	1770	1
323	20241030	151100	143339123	1770	1770	1770	1770	0
324	20241030	151000	143339123	1770	1770	1770	1770	2
325	20241030	150900	143335583	1773	1773	1773	1773	0
326	20241030	150800	143335583	1773	1773	1773	1773	0
327	20241030	150700	143335583	1773	1773	1773	1773	0
328	20241030	150600	143335583	1773	1773	1773	1773	0
329	20241030	150500	143335583	1773	1773	1773	1773	0
330	20241030	150400	143335583	1773	1773	1773	1773	0
331	20241030	150300	143335583	1773	1773	1773	1773	100
332	20241030	150200	143158283	1766	1766	1766	1766	200
333	20241030	150100	142805083	1773	1773	1773	1773	0
334	20241030	150000	142805083	1773	1773	1773	1773	3
335	20241030	145900	142799764	1773	1773	1773	1773	0
336	20241030	145800	142799764	1773	1773	1773	1773	0
337	20241030	145700	142799764	1773	1773	1773	1773	0
338	20241030	145600	142799764	1773	1773	1773	1773	0
339	20241030	145500	142799764	1773	1773	1773	1773	0
340	20241030	145400	142799764	1773	1773	1773	1773	0
341	20241030	145300	142799764	1773	1773	1773	1773	0
342	20241030	145200	142799764	1773	1773	1773	1773	0
343	20241030	145100	142799764	1773	1773	1773	1773	0
344	20241030	145000	142799764	1773	1773	1773	1773	0
345	20241030	144900	142799764	1773	1765	1773	1765	106
346	20241030	144800	142612442	1773	1773	1773	1773	0
347	20241030	144700	142612442	1773	1773	1773	1773	1
348	20241030	144600	142610669	1765	1765	1765	1765	0
349	20241030	144500	142610669	1765	1765	1765	1765	2005
350	20241030	144400	139071844	1766	1766	1766	1766	0
351	20241030	144300	139071844	1766	1766	1766	1766	405
352	20241030	144200	138356614	1766	1766	1766	1766	0
353	20241030	144100	138356614	1766	1766	1766	1766	613
354	20241030	144000	137274056	1766	1766	1766	1766	0
355	20241030	143900	137274056	1766	1766	1766	1766	0
356	20241030	143800	137274056	1766	1773	1777	1766	4077
357	20241030	143700	130073507	1766	1767	1767	1766	3000
358	20241030	143600	124774515	1767	1769	1769	1767	3009
359	20241030	143500	119453177	1779	1779	1779	1779	0
360	20241030	143400	119453177	1779	1779	1779	1779	0
361	20241030	143300	119453177	1779	1779	1779	1779	0
362	20241030	143200	119453177	1779	1779	1779	1779	1
363	20241030	143100	119451398	1769	1770	1770	1769	96
364	20241030	143000	119281573	1770	1770	1770	1770	0
365	20241030	142900	119281573	1770	1770	1770	1770	819
366	20241030	142800	117831943	1770	1770	1770	1770	1377
367	20241030	142700	115394653	1779	1779	1779	1779	0
368	20241030	142600	115394653	1779	1770	1779	1770	11
369	20241030	142500	115375174	1778	1778	1778	1778	0
370	20241030	142400	115375174	1778	1778	1778	1778	1
371	20241030	142300	115373396	1770	1770	1770	1770	0
372	20241030	142200	115373396	1770	1778	1778	1770	1077
373	20241030	142100	113459106	1779	1779	1779	1779	0
374	20241030	142000	113459106	1779	1779	1779	1779	0
375	20241030	141900	113459106	1779	1779	1779	1779	0
376	20241030	141800	113459106	1779	1779	1779	1779	0
377	20241030	141700	113459106	1779	1779	1779	1779	0
378	20241030	141600	113459106	1779	1779	1779	1779	0
379	20241030	141500	113459106	1779	1779	1779	1779	0
380	20241030	141400	113459106	1779	1779	1779	1779	0
381	20241030	141300	113459106	1779	1779	1779	1779	0
382	20241030	141200	113459106	1779	1779	1779	1779	0
383	20241030	141100	113459106	1779	1779	1779	1779	0
384	20241030	141000	113459106	1779	1779	1779	1779	0
385	20241030	140900	113459106	1779	1779	1779	1779	0
386	20241030	140800	113459106	1779	1779	1779	1779	0
387	20241030	140700	113459106	1779	1779	1779	1779	0
388	20241030	140600	113459106	1779	1779	1779	1779	0
389	20241030	140500	113459106	1779	1779	1779	1779	5
390	20241030	140400	113450211	1770	1770	1770	1770	0
391	20241030	140300	113450211	1770	1770	1770	1770	0
392	20241030	140200	113450211	1770	1770	1770	1770	0
393	20241030	140100	113450211	1770	1770	1770	1770	5
394	20241030	140000	113441361	1770	1770	1770	1770	0
395	20241030	135900	113441361	1770	1771	1771	1770	7049
396	20241030	135800	100963135	1771	1771	1771	1771	0
397	20241030	135700	100963135	1771	1771	1771	1771	0
398	20241030	135600	100963135	1771	1771	1771	1771	0
399	20241030	135500	100963135	1771	1771	1771	1771	0
400	20241030	135400	100963135	1771	1771	1771	1771	16
401	20241030	135300	100934799	1779	1779	1779	1779	0
402	20241030	135200	100934799	1779	1779	1779	1779	0
403	20241030	135100	100934799	1779	1779	1779	1779	0
404	20241030	135000	100934799	1779	1779	1779	1779	0
405	20241030	134900	100934799	1779	1778	1779	1778	20
406	20241030	134800	100899233	1778	1777	1778	1777	3000
407	20241030	134700	95565705	1778	1778	1778	1778	0
408	20241030	134600	95565705	1778	1778	1778	1778	0
409	20241030	134500	95565705	1778	1773	1778	1771	3296
410	20241030	134400	89724522	1773	1773	1773	1773	3
411	20241030	134300	89719203	1779	1779	1779	1779	0
412	20241030	134200	89719203	1779	1779	1779	1779	0
413	20241030	134100	89719203	1779	1779	1779	1779	0
414	20241030	134000	89719203	1779	1779	1779	1779	0
415	20241030	133900	89719203	1779	1779	1779	1779	0
416	20241030	133800	89719203	1779	1779	1779	1779	0
417	20241030	133700	89719203	1779	1778	1779	1778	715
418	20241030	133600	88447932	1778	1778	1778	1778	286
419	20241030	133500	87939424	1774	1774	1774	1774	0
420	20241030	133400	87939424	1774	1774	1774	1774	0
421	20241030	133300	87939424	1774	1774	1774	1774	0
422	20241030	133200	87939424	1774	1774	1774	1774	0
423	20241030	133100	87939424	1774	1774	1774	1774	0
424	20241030	133000	87939424	1774	1774	1774	1774	1
425	20241030	132900	87937650	1774	1774	1774	1774	147
426	20241030	132800	87676872	1774	1774	1774	1774	0
427	20241030	132700	87676872	1774	1774	1774	1774	0
428	20241030	132600	87676872	1774	1774	1774	1774	1
429	20241030	132500	87675098	1773	1773	1773	1773	0
430	20241030	132400	87675098	1773	1774	1774	1773	1031
431	20241030	132300	85846604	1778	1775	1778	1775	11
432	20241030	132200	85827076	1775	1775	1775	1775	0
433	20241030	132100	85827076	1775	1775	1775	1775	0
434	20241030	132000	85827076	1775	1775	1775	1775	0
435	20241030	131900	85827076	1775	1775	1775	1775	77
436	20241030	131800	85690401	1775	1775	1775	1775	0
437	20241030	131700	85690401	1775	1775	1775	1775	0
438	20241030	131600	85690401	1775	1775	1775	1775	913
439	20241030	131500	84069826	1775	1775	1775	1775	0
440	20241030	131400	84069826	1775	1775	1775	1775	0
441	20241030	131300	84069826	1775	1775	1775	1775	3
442	20241030	131200	84064501	1775	1775	1775	1775	107
443	20241030	131100	83874576	1774	1774	1774	1774	0
444	20241030	131000	83874576	1774	1775	1775	1774	463
445	20241030	130900	83053096	1775	1775	1775	1775	0
446	20241030	130800	83053096	1775	1775	1775	1775	0
447	20241030	130700	83053096	1775	1775	1775	1775	4
448	20241030	130600	83045996	1783	1783	1783	1783	0
449	20241030	130500	83045996	1783	1783	1783	1783	0
450	20241030	130400	83045996	1783	1783	1783	1783	0
451	20241030	130300	83045996	1783	1783	1783	1783	0
452	20241030	130200	83045996	1783	1783	1783	1783	0
453	20241030	130100	83045996	1783	1783	1783	1783	0
454	20241030	130000	83045996	1783	1783	1783	1783	9
455	20241030	125900	83029949	1783	1774	1783	1774	37
456	20241030	125800	82964109	1774	1774	1774	1774	1
457	20241030	125700	82962335	1774	1774	1774	1774	0
458	20241030	125600	82962335	1774	1774	1774	1774	0
459	20241030	125500	82962335	1774	1774	1774	1774	0
460	20241030	125400	82962335	1774	1774	1774	1774	0
461	20241030	125300	82962335	1774	1774	1774	1774	0
462	20241030	125200	82962335	1774	1774	1774	1774	0
463	20241030	125100	82962335	1774	1774	1774	1774	0
464	20241030	125000	82962335	1774	1774	1774	1774	0
465	20241030	124900	82962335	1774	1774	1774	1774	0
466	20241030	124800	82962335	1774	1774	1774	1774	0
467	20241030	124700	82962335	1774	1774	1774	1774	0
468	20241030	124600	82962335	1774	1774	1774	1774	110
469	20241030	124500	82767195	1774	1774	1774	1774	3
470	20241030	124400	82761873	1778	1778	1778	1778	0
471	20241030	124300	82761873	1778	1778	1778	1778	0
472	20241030	124200	82761873	1778	1778	1778	1778	0
473	20241030	124100	82761873	1778	1778	1778	1778	0
474	20241030	124000	82761873	1778	1778	1778	1778	331
475	20241030	123900	82173355	1778	1778	1778	1778	0
476	20241030	123800	82173355	1778	1778	1778	1778	115
477	20241030	123700	81968885	1778	1778	1778	1778	0
478	20241030	123600	81968885	1778	1778	1778	1778	0
479	20241030	123500	81968885	1778	1778	1778	1778	0
480	20241030	123400	81968885	1778	1777	1778	1777	220
481	20241030	123300	81577854	1777	1777	1777	1777	0
482	20241030	123200	81577854	1777	1777	1777	1777	2
483	20241030	123100	81574300	1777	1777	1777	1777	0
484	20241030	123000	81574300	1777	1777	1777	1777	0
485	20241030	122900	81574300	1777	1777	1777	1777	0
486	20241030	122800	81574300	1777	1777	1777	1777	0
487	20241030	122700	81574300	1777	1777	1777	1777	0
488	20241030	122600	81574300	1777	1777	1777	1777	0
489	20241030	122500	81574300	1777	1777	1777	1777	0
490	20241030	122400	81574300	1777	1777	1777	1777	0
491	20241030	122300	81574300	1777	1777	1777	1777	12
492	20241030	122200	81552976	1770	1770	1770	1770	0
493	20241030	122100	81552976	1770	1770	1770	1770	0
494	20241030	122000	81552976	1770	1770	1770	1770	227
495	20241030	121900	81151186	1770	1770	1770	1770	0
496	20241030	121800	81151186	1770	1770	1770	1770	0
497	20241030	121700	81151186	1770	1770	1770	1770	0
498	20241030	121600	81151186	1770	1770	1770	1770	301
499	20241030	121500	80618416	1770	1770	1770	1770	0
500	20241030	121400	80618416	1770	1770	1770	1770	0
501	20241030	121300	80618416	1770	1770	1770	1770	1199
502	20241030	121200	78496186	1768	1768	1768	1768	0
503	20241030	121100	78496186	1768	1768	1768	1768	1097
504	20241030	121000	76556690	1770	1770	1770	1770	0
505	20241030	120900	76556690	1770	1770	1770	1770	10
506	20241030	120800	76538990	1770	1770	1770	1770	333
507	20241030	120700	75949580	1770	1770	1770	1770	0
508	20241030	120600	75949580	1770	1770	1770	1770	0
509	20241030	120500	75949580	1770	1772	1772	1770	1510
510	20241030	120400	73275967	1771	1771	1771	1771	0
511	20241030	120300	73275967	1771	1771	1771	1771	0
512	20241030	120200	73275967	1771	1771	1771	1771	100
513	20241030	120100	73098867	1771	1771	1771	1771	0
514	20241030	120000	73098867	1771	1771	1771	1771	0
515	20241030	115900	73098867	1771	1771	1771	1771	0
516	20241030	115800	73098867	1771	1771	1771	1771	0
517	20241030	115700	73098867	1771	1771	1771	1771	0
518	20241030	115600	73098867	1771	1771	1771	1771	177
519	20241030	115500	72785400	1771	1771	1771	1771	100
520	20241030	115400	72608300	1771	1771	1771	1771	0
521	20241030	115300	72608300	1771	1771	1771	1771	100
522	20241030	115200	72431200	1772	1772	1772	1772	0
523	20241030	115100	72431200	1772	1773	1773	1772	195
524	20241030	115000	72085640	1780	1780	1780	1780	0
525	20241030	114900	72085640	1780	1780	1780	1780	0
526	20241030	114800	72085640	1780	1780	1780	1780	0
527	20241030	114700	72085640	1780	1780	1780	1780	0
528	20241030	114600	72085640	1780	1780	1780	1780	0
529	20241030	114500	72085640	1780	1780	1780	1780	0
530	20241030	114400	72085640	1780	1780	1780	1780	0
531	20241030	114300	72085640	1780	1780	1780	1780	1
532	20241030	114200	72083860	1773	1773	1773	1773	0
533	20241030	114100	72083860	1773	1773	1773	1773	0
534	20241030	114000	72083860	1773	1773	1773	1773	1
535	20241030	113900	72082087	1784	1784	1784	1784	0
536	20241030	113800	72082087	1784	1784	1784	1784	0
537	20241030	113700	72082087	1784	1784	1784	1784	0
538	20241030	113600	72082087	1784	1784	1784	1784	0
539	20241030	113500	72082087	1784	1784	1784	1784	0
540	20241030	113400	72082087	1784	1784	1784	1784	0
541	20241030	113300	72082087	1784	1784	1784	1784	0
542	20241030	113200	72082087	1784	1772	1784	1772	2
543	20241030	113100	72078531	1784	1772	1784	1772	78
544	20241030	113000	71940303	1784	1784	1784	1784	0
545	20241030	112900	71940303	1784	1784	1784	1784	0
546	20241030	112800	71940303	1784	1784	1784	1784	0
547	20241030	112700	71940303	1784	1784	1784	1784	0
548	20241030	112600	71940303	1784	1784	1784	1784	15
549	20241030	112500	71913543	1785	1785	1785	1785	1
550	20241030	112400	71911758	1772	1772	1772	1772	0
551	20241030	112300	71911758	1772	1776	1776	1772	800
552	20241030	112200	70492477	1787	1787	1787	1787	0
553	20241030	112100	70492477	1787	1787	1787	1787	3
554	20241030	112000	70487116	1788	1788	1788	1788	0
555	20241030	111900	70487116	1788	1788	1788	1788	0
556	20241030	111800	70487116	1788	1788	1788	1788	0
557	20241030	111700	70487116	1788	1788	1788	1788	0
558	20241030	111600	70487116	1788	1788	1788	1788	0
559	20241030	111500	70487116	1788	1788	1788	1788	0
560	20241030	111400	70487116	1788	1788	1788	1788	0
561	20241030	111300	70487116	1788	1788	1788	1788	373
562	20241030	111200	69820192	1788	1788	1788	1788	1
563	20241030	111100	69818404	1771	1771	1771	1771	0
564	20241030	111000	69818404	1771	1772	1772	1771	20
565	20241030	110900	69782970	1788	1788	1788	1788	0
566	20241030	110800	69782970	1788	1788	1788	1788	1
567	20241030	110700	69781182	1772	1773	1773	1772	400
568	20241030	110600	69072054	1789	1789	1789	1789	15
569	20241030	110500	69045219	1789	1789	1789	1789	0
570	20241030	110400	69045219	1789	1789	1789	1789	60
571	20241030	110300	68937879	1790	1790	1790	1790	0
572	20241030	110200	68937879	1790	1790	1790	1790	0
573	20241030	110100	68937879	1790	1790	1790	1790	0
574	20241030	110000	68937879	1790	1790	1790	1790	43
575	20241030	105900	68860909	1790	1789	1790	1789	92
576	20241030	105800	68696286	1789	1789	1789	1789	83
577	20241030	105700	68547799	1789	1789	1789	1789	0
578	20241030	105600	68547799	1789	1789	1789	1789	0
579	20241030	105500	68547799	1789	1789	1789	1789	5
580	20241030	105400	68538854	1791	1791	1791	1791	0
581	20241030	105300	68538854	1791	1791	1791	1791	0
582	20241030	105200	68538854	1791	1791	1791	1791	0
583	20241030	105100	68538854	1791	1791	1791	1791	0
584	20241030	105000	68538854	1791	1791	1791	1791	0
585	20241030	104900	68538854	1791	1791	1791	1791	0
586	20241030	104800	68538854	1791	1791	1791	1791	0
587	20241030	104700	68538854	1791	1791	1791	1791	0
588	20241030	104600	68538854	1791	1791	1791	1791	0
589	20241030	104500	68538854	1791	1791	1791	1791	0
590	20241030	104400	68538854	1791	1791	1791	1791	0
591	20241030	104300	68538854	1791	1791	1791	1791	0
592	20241030	104200	68538854	1791	1791	1791	1791	0
593	20241030	104100	68538854	1791	1791	1791	1791	0
594	20241030	104000	68538854	1791	1791	1791	1791	1
595	20241030	103900	68537063	1785	1785	1785	1785	0
596	20241030	103800	68537063	1785	1785	1785	1785	0
597	20241030	103700	68537063	1785	1785	1785	1785	0
598	20241030	103600	68537063	1785	1785	1785	1785	0
599	20241030	103500	68537063	1785	1785	1785	1785	40
600	20241030	103400	68465663	1785	1785	1785	1785	0
601	20241030	103300	68465663	1785	1785	1785	1785	0
602	20241030	103200	68465663	1785	1785	1785	1785	0
603	20241030	103100	68465663	1785	1785	1785	1785	0
604	20241030	103000	68465663	1785	1785	1785	1785	0
605	20241030	102900	68465663	1785	1785	1785	1785	0
606	20241030	102800	68465663	1785	1785	1785	1785	40
607	20241030	102700	68394263	1785	1785	1785	1785	5
608	20241030	102600	68385338	1785	1785	1785	1785	95
609	20241030	102500	68215763	1785	1793	1793	1785	15
610	20241030	102400	68188942	1794	1794	1794	1794	0
611	20241030	102300	68188942	1794	1794	1794	1794	0
612	20241030	102200	68188942	1794	1784	1794	1784	7
613	20241030	102100	68176424	1784	1784	1784	1784	0
614	20241030	102000	68176424	1784	1776	1784	1776	357
615	20241030	101900	67540344	1775	1775	1775	1775	0
616	20241030	101800	67540344	1775	1775	1775	1775	50
617	20241030	101700	67451594	1775	1775	1775	1775	0
618	20241030	101600	67451594	1775	1775	1775	1775	0
619	20241030	101500	67451594	1775	1775	1775	1775	200
620	20241030	101400	67096594	1775	1775	1775	1775	0
621	20241030	101300	67096594	1775	1763	1775	1763	2
622	20241030	101200	67093056	1775	1775	1775	1775	1
623	20241030	101100	67091281	1763	1763	1763	1763	200
624	20241030	101000	66738681	1763	1765	1775	1763	1001
625	20241030	100900	64972660	1765	1765	1765	1765	385
626	20241030	100800	64293135	1766	1766	1766	1766	0
627	20241030	100700	64293135	1766	1766	1766	1766	1459
628	20241030	100600	61716541	1766	1766	1766	1766	1
629	20241030	100500	61714775	1766	1766	1766	1766	0
630	20241030	100400	61714775	1766	1776	1776	1766	138
631	20241030	100300	61471047	1767	1767	1767	1767	29
632	20241030	100200	61419804	1766	1766	1766	1766	0
633	20241030	100100	61419804	1766	1766	1766	1766	0
634	20241030	100000	61419804	1766	1782	1782	1766	2000
635	20241030	095900	57876420	1794	1794	1794	1794	0
636	20241030	095800	57876420	1794	1794	1794	1794	0
637	20241030	095700	57876420	1794	1794	1794	1794	0
638	20241030	095600	57876420	1794	1794	1794	1794	0
639	20241030	095500	57876420	1794	1793	1794	1793	156
640	20241030	095400	57596563	1794	1794	1794	1794	0
641	20241030	095300	57596563	1794	1794	1794	1794	0
642	20241030	095200	57596563	1794	1794	1794	1794	1
643	20241030	095100	57594769	1784	1783	1794	1783	5589
644	20241030	095000	47570086	1784	1784	1784	1784	77
645	20241030	094900	47432718	1794	1794	1794	1794	400
646	20241030	094800	46715118	1794	1793	1794	1793	20
647	20241030	094700	46679255	1794	1794	1794	1794	0
648	20241030	094600	46679255	1794	1790	1794	1790	22
649	20241030	094500	46639827	1778	1790	1794	1778	5622
650	20241030	094400	36643723	1778	1790	1790	1778	4
651	20241030	094300	36636599	1790	1790	1795	1790	107
652	20241030	094200	36445009	1790	1790	1790	1790	1
653	20241030	094100	36443219	1790	1790	1790	1790	0
654	20241030	094000	36443219	1790	1775	1790	1775	654
655	20241030	093900	35272619	1790	1790	1790	1790	0
656	20241030	093800	35272619	1790	1766	1790	1766	1636
657	20241030	093700	32366914	1759	1766	1766	1759	301
658	20241030	093600	31837448	1759	1759	1759	1759	0
659	20241030	093500	31837448	1759	1759	1759	1759	150
660	20241030	093400	31573598	1766	1766	1766	1766	0
661	20241030	093300	31573598	1766	1766	1766	1766	1
662	20241030	093200	31571832	1759	1759	1759	1759	500
663	20241030	093100	30692332	1759	1759	1759	1759	201
664	20241030	093000	30338773	1758	1759	1759	1758	3210
665	20241030	092900	24694593	1758	1765	1765	1758	6000
666	20241030	092800	14132333	1764	1765	1765	1764	629
667	20241030	092700	13022610	1765	1767	1767	1764	3460
668	20241030	092600	6913643	1767	1770	1770	1767	1727
669	20241030	092500	3858408	1770	1771	1771	1770	123
670	20241030	092400	3640696	1775	1775	1775	1775	0
671	20241030	092300	3640696	1775	1775	1775	1775	0
672	20241030	092200	3640696	1775	1775	1775	1775	0
673	20241030	092100	3640696	1775	1775	1775	1775	0
674	20241030	092000	3640696	1775	1775	1775	1775	0
675	20241030	091900	3640696	1775	1775	1775	1775	0
676	20241030	091800	3640696	1775	1775	1775	1775	0
677	20241030	091700	3640696	1775	1775	1775	1775	51
678	20241030	091600	3550171	1770	1771	1771	1770	401
679	20241030	091500	2840223	1772	1772	1775	1771	8
680	20241030	091400	2826049	1771	1771	1771	1771	117
681	20241030	091300	2618842	1771	1771	1771	1771	0
682	20241030	091200	2618842	1771	1771	1771	1771	0
683	20241030	091100	2618842	1771	1771	1771	1771	0
684	20241030	091000	2618842	1771	1771	1771	1771	0
685	20241030	090900	2618842	1771	1771	1771	1771	200
686	20241030	090800	2264642	1771	1776	1776	1771	4
687	20241030	090700	2257543	1776	1776	1776	1776	0
688	20241030	090600	2257543	1776	1776	1776	1776	0
689	20241030	090500	2257543	1776	1773	1776	1771	1050
690	20241030	090400	397241	1776	1776	1776	1776	2
691	20241030	090300	393689	1776	1776	1776	1776	0
692	20241030	090200	393689	1776	1774	1776	1774	30
693	20241030	090100	340440	1774	1774	1774	1774	0
694	20241030	090000	340440	1774	1773	1774	1773	192