KissMeData/207760/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	204100	396444719	1374	1374	1374	1374	1497
3	20241028	204000	396444719	1374	1374	1374	1374	0
4	20241028	203900	396444719	1374	1374	1374	1374	0
5	20241028	203800	396444719	1374	1374	1374	1374	0
6	20241028	203700	396444719	1374	1374	1374	1374	0
7	20241028	203600	396444719	1374	1374	1374	1374	0
8	20241028	203500	396444719	1374	1374	1374	1374	0
9	20241028	203400	396444719	1374	1374	1374	1374	0
10	20241028	203300	396444719	1374	1374	1374	1374	0
11	20241028	203200	396444719	1374	1374	1374	1374	0
12	20241028	203100	396444719	1374	1374	1374	1374	0
13	20241028	203000	396444719	1374	1374	1374	1374	0
14	20241028	202900	396444719	1374	1374	1374	1374	0
15	20241028	202800	396444719	1374	1374	1374	1374	0
16	20241028	202700	396444719	1374	1374	1374	1374	0
17	20241028	202600	396444719	1374	1374	1374	1374	0
18	20241028	202500	396444719	1374	1374	1374	1374	0
19	20241028	202400	396444719	1374	1374	1374	1374	0
20	20241028	202300	396444719	1374	1374	1374	1374	0
21	20241028	202200	396444719	1374	1374	1374	1374	0
22	20241028	202100	396444719	1374	1374	1374	1374	0
23	20241028	202000	396444719	1374	1374	1374	1374	0
24	20241028	201900	396444719	1374	1374	1374	1374	0
25	20241028	201800	396444719	1374	1374	1374	1374	0
26	20241028	201700	396444719	1374	1374	1374	1374	0
27	20241028	201600	396444719	1374	1374	1374	1374	0
28	20241028	201500	396444719	1374	1374	1374	1374	0
29	20241028	201400	396444719	1374	1374	1374	1374	0
30	20241028	201300	396444719	1374	1374	1374	1374	0
31	20241028	201200	396444719	1374	1374	1374	1374	0
32	20241028	201100	396444719	1374	1374	1374	1374	1497
33	20241028	201000	396444719	1374	1374	1374	1374	0
34	20241028	200900	396444719	1374	1374	1374	1374	0
35	20241028	200800	396444719	1374	1374	1374	1374	0
36	20241028	200700	396444719	1374	1374	1374	1374	0
37	20241028	200600	396444719	1374	1374	1374	1374	0
38	20241028	200500	396444719	1374	1374	1374	1374	0
39	20241028	200400	396444719	1374	1374	1374	1374	0
40	20241028	200300	396444719	1374	1374	1374	1374	0
41	20241028	200200	396444719	1374	1374	1374	1374	0
42	20241028	200100	396444719	1374	1374	1374	1374	0
43	20241028	200000	396444719	1374	1374	1374	1374	0
44	20241028	195900	396444719	1374	1374	1374	1374	0
45	20241028	195800	396444719	1374	1374	1374	1374	0
46	20241028	195700	396444719	1374	1374	1374	1374	0
47	20241028	195600	396444719	1374	1374	1374	1374	0
48	20241028	195500	396444719	1374	1374	1374	1374	0
49	20241028	195400	396444719	1374	1374	1374	1374	0
50	20241028	195300	396444719	1374	1374	1374	1374	0
51	20241028	195200	396444719	1374	1374	1374	1374	0
52	20241028	195100	396444719	1374	1374	1374	1374	0
53	20241028	195000	396444719	1374	1374	1374	1374	0
54	20241028	194900	396444719	1374	1374	1374	1374	0
55	20241028	194800	396444719	1374	1374	1374	1374	0
56	20241028	194700	396444719	1374	1374	1374	1374	0
57	20241028	194600	396444719	1374	1374	1374	1374	0
58	20241028	194500	396444719	1374	1374	1374	1374	0
59	20241028	194400	396444719	1374	1374	1374	1374	0
60	20241028	194300	396444719	1374	1374	1374	1374	0
61	20241028	194200	396444719	1374	1374	1374	1374	0
62	20241028	194100	396444719	1374	1374	1374	1374	1497
63	20241028	194000	396444719	1374	1374	1374	1374	0
64	20241028	193900	396444719	1374	1374	1374	1374	0
65	20241028	193800	396444719	1374	1374	1374	1374	0
66	20241028	193700	396444719	1374	1374	1374	1374	0
67	20241028	193600	396444719	1374	1374	1374	1374	0
68	20241028	193500	396444719	1374	1374	1374	1374	0
69	20241028	193400	396444719	1374	1374	1374	1374	0
70	20241028	193300	396444719	1374	1374	1374	1374	0
71	20241028	193200	396444719	1374	1374	1374	1374	0
72	20241028	193100	396444719	1374	1374	1374	1374	0
73	20241028	193000	396444719	1374	1374	1374	1374	0
74	20241028	192900	396444719	1374	1374	1374	1374	0
75	20241028	192800	396444719	1374	1374	1374	1374	0
76	20241028	192700	396444719	1374	1374	1374	1374	0
77	20241028	192600	396444719	1374	1374	1374	1374	0
78	20241028	192500	396444719	1374	1374	1374	1374	0
79	20241028	192400	396444719	1374	1374	1374	1374	0
80	20241028	192300	396444719	1374	1374	1374	1374	0
81	20241028	192200	396444719	1374	1374	1374	1374	0
82	20241028	192100	396444719	1374	1374	1374	1374	0
83	20241028	192000	396444719	1374	1374	1374	1374	0
84	20241028	191900	396444719	1374	1374	1374	1374	0
85	20241028	191800	396444719	1374	1374	1374	1374	0
86	20241028	191700	396444719	1374	1374	1374	1374	0
87	20241028	191600	396444719	1374	1374	1374	1374	0
88	20241028	191500	396444719	1374	1374	1374	1374	0
89	20241028	191400	396444719	1374	1374	1374	1374	0
90	20241028	191300	396444719	1374	1374	1374	1374	0
91	20241028	191200	396444719	1374	1374	1374	1374	0
92	20241028	191100	396444719	1374	1374	1374	1374	1497
93	20241028	191000	396444719	1374	1374	1374	1374	0
94	20241028	190900	396444719	1374	1374	1374	1374	0
95	20241028	190800	396444719	1374	1374	1374	1374	0
96	20241028	190700	396444719	1374	1374	1374	1374	0
97	20241028	190600	396444719	1374	1374	1374	1374	0
98	20241028	190500	396444719	1374	1374	1374	1374	0
99	20241028	190400	396444719	1374	1374	1374	1374	0
100	20241028	190300	396444719	1374	1374	1374	1374	0
101	20241028	190200	396444719	1374	1374	1374	1374	0
102	20241028	190100	396444719	1374	1374	1374	1374	0
103	20241028	190000	396444719	1374	1374	1374	1374	0
104	20241028	185900	396444719	1374	1374	1374	1374	0
105	20241028	185800	396444719	1374	1374	1374	1374	0
106	20241028	185700	396444719	1374	1374	1374	1374	0
107	20241028	185600	396444719	1374	1374	1374	1374	0
108	20241028	185500	396444719	1374	1374	1374	1374	0
109	20241028	185400	396444719	1374	1374	1374	1374	0
110	20241028	185300	396444719	1374	1374	1374	1374	0
111	20241028	185200	396444719	1374	1374	1374	1374	0
112	20241028	185100	396444719	1374	1374	1374	1374	0
113	20241028	185000	396444719	1374	1374	1374	1374	0
114	20241028	184900	396444719	1374	1374	1374	1374	0
115	20241028	184800	396444719	1374	1374	1374	1374	0
116	20241028	184700	396444719	1374	1374	1374	1374	0
117	20241028	184600	396444719	1374	1374	1374	1374	0
118	20241028	184500	396444719	1374	1374	1374	1374	0
119	20241028	184400	396444719	1374	1374	1374	1374	0
120	20241028	184300	396444719	1374	1374	1374	1374	0
121	20241028	184200	396444719	1374	1374	1374	1374	0
122	20241028	184100	396444719	1374	1374	1374	1374	1497
123	20241028	184000	396444719	1374	1374	1374	1374	0
124	20241028	183900	396444719	1374	1374	1374	1374	0
125	20241028	183800	396444719	1374	1374	1374	1374	0
126	20241028	183700	396444719	1374	1374	1374	1374	0
127	20241028	183600	396444719	1374	1374	1374	1374	0
128	20241028	183500	396444719	1374	1374	1374	1374	0
129	20241028	183400	396444719	1374	1374	1374	1374	0
130	20241028	183300	396444719	1374	1374	1374	1374	0
131	20241028	183200	396444719	1374	1374	1374	1374	0
132	20241028	183100	396444719	1374	1374	1374	1374	0
133	20241028	183000	396444719	1374	1374	1374	1374	0
134	20241028	182900	396444719	1374	1374	1374	1374	0
135	20241028	182800	396444719	1374	1374	1374	1374	0
136	20241028	182700	396444719	1374	1374	1374	1374	0
137	20241028	182600	396444719	1374	1374	1374	1374	0
138	20241028	182500	396444719	1374	1374	1374	1374	0
139	20241028	182400	396444719	1374	1374	1374	1374	0
140	20241028	182300	396444719	1374	1374	1374	1374	0
141	20241028	182200	396444719	1374	1374	1374	1374	0
142	20241028	182100	396444719	1374	1374	1374	1374	0
143	20241028	182000	396444719	1374	1374	1374	1374	0
144	20241028	181900	396444719	1374	1374	1374	1374	0
145	20241028	181800	396444719	1374	1374	1374	1374	0
146	20241028	181700	396444719	1374	1374	1374	1374	0
147	20241028	181600	396444719	1374	1374	1374	1374	0
148	20241028	181500	396444719	1374	1374	1374	1374	0
149	20241028	181400	396444719	1374	1374	1374	1374	0
150	20241028	181300	396444719	1374	1374	1374	1374	0
151	20241028	181200	396444719	1374	1374	1374	1374	0
152	20241028	181100	396444719	1374	1374	1374	1374	1497
153	20241028	181000	396444719	1374	1374	1374	1374	0
154	20241028	180900	396444719	1374	1374	1374	1374	0
155	20241028	180800	396444719	1374	1374	1374	1374	0
156	20241028	180700	396444719	1374	1374	1374	1374	0
157	20241028	180600	396444719	1374	1374	1374	1374	0
158	20241028	180500	396444719	1374	1374	1374	1374	0
159	20241028	180400	396444719	1374	1374	1374	1374	0
160	20241028	180300	396444719	1374	1374	1374	1374	0
161	20241028	180200	396444719	1374	1374	1374	1374	0
162	20241028	180100	396444719	1374	1374	1374	1374	0
163	20241028	180000	396444719	1374	1374	1374	1374	0
164	20241028	175900	396444719	1374	1374	1374	1374	0
165	20241028	175800	396444719	1374	1374	1374	1374	0
166	20241028	175700	396444719	1374	1374	1374	1374	0
167	20241028	175600	396444719	1374	1374	1374	1374	0
168	20241028	175500	396444719	1374	1374	1374	1374	0
169	20241028	175400	396444719	1374	1374	1374	1374	0
170	20241028	175300	396444719	1374	1374	1374	1374	0
171	20241028	175200	396444719	1374	1374	1374	1374	0
172	20241028	175100	396444719	1374	1374	1374	1374	0
173	20241028	175000	396444719	1374	1374	1374	1374	0
174	20241028	174900	396444719	1374	1374	1374	1374	0
175	20241028	174800	396444719	1374	1374	1374	1374	0
176	20241028	174700	396444719	1374	1374	1374	1374	0
177	20241028	174600	396444719	1374	1374	1374	1374	0
178	20241028	174500	396444719	1374	1374	1374	1374	0
179	20241028	174400	396444719	1374	1374	1374	1374	0
180	20241028	174300	396444719	1374	1374	1374	1374	0
181	20241028	174200	396444719	1374	1374	1374	1374	0
182	20241028	174100	396444719	1374	1374	1374	1374	1497
183	20241028	174000	396444719	1374	1374	1374	1374	0
184	20241028	173900	396444719	1374	1374	1374	1374	0
185	20241028	173800	396444719	1374	1374	1374	1374	0
186	20241028	173700	396444719	1374	1374	1374	1374	0
187	20241028	173600	396444719	1374	1374	1374	1374	0
188	20241028	173500	396444719	1374	1374	1374	1374	0
189	20241028	173400	396444719	1374	1374	1374	1374	0
190	20241028	173300	396444719	1374	1374	1374	1374	0
191	20241028	173200	396444719	1374	1374	1374	1374	0
192	20241028	173100	396444719	1374	1374	1374	1374	0
193	20241028	173000	396444719	1374	1374	1374	1374	0
194	20241028	172900	396444719	1374	1374	1374	1374	0
195	20241028	172800	396444719	1374	1374	1374	1374	0
196	20241028	172700	396444719	1374	1374	1374	1374	0
197	20241028	172600	396444719	1374	1374	1374	1374	0
198	20241028	172500	396444719	1374	1374	1374	1374	0
199	20241028	172400	396444719	1374	1374	1374	1374	0
200	20241028	172300	396444719	1374	1374	1374	1374	0
201	20241028	172200	396444719	1374	1374	1374	1374	0
202	20241028	172100	396444719	1374	1374	1374	1374	0
203	20241028	172000	396444719	1374	1374	1374	1374	0
204	20241028	171900	396444719	1374	1374	1374	1374	0
205	20241028	171800	396444719	1374	1374	1374	1374	0
206	20241028	171700	396444719	1374	1374	1374	1374	0
207	20241028	171600	396444719	1374	1374	1374	1374	0
208	20241028	171500	396444719	1374	1374	1374	1374	0
209	20241028	171400	396444719	1374	1374	1374	1374	0
210	20241028	171300	396444719	1374	1374	1374	1374	0
211	20241028	171200	396444719	1374	1374	1374	1374	0
212	20241028	171100	396444719	1374	1374	1374	1374	1497
213	20241028	171000	396444719	1374	1374	1374	1374	0
214	20241028	170900	396444719	1374	1374	1374	1374	0
215	20241028	170800	396444719	1374	1374	1374	1374	0
216	20241028	170700	396444719	1374	1374	1374	1374	0
217	20241028	170600	396444719	1374	1374	1374	1374	0
218	20241028	170500	396444719	1374	1374	1374	1374	0
219	20241028	170400	396444719	1374	1374	1374	1374	0
220	20241028	170300	396444719	1374	1374	1374	1374	0
221	20241028	170200	396444719	1374	1374	1374	1374	0
222	20241028	170100	396444719	1374	1374	1374	1374	0
223	20241028	170000	396444719	1374	1374	1374	1374	0
224	20241028	165900	396444719	1374	1374	1374	1374	0
225	20241028	165800	396444719	1374	1374	1374	1374	0
226	20241028	165700	396444719	1374	1374	1374	1374	0
227	20241028	165600	396444719	1374	1374	1374	1374	0
228	20241028	165500	396444719	1374	1374	1374	1374	0
229	20241028	165400	396444719	1374	1374	1374	1374	0
230	20241028	165300	396444719	1374	1374	1374	1374	0
231	20241028	165200	396444719	1374	1374	1374	1374	0
232	20241028	165100	396444719	1374	1374	1374	1374	0
233	20241028	165000	396444719	1374	1374	1374	1374	0
234	20241028	164900	396444719	1374	1374	1374	1374	0
235	20241028	164800	396444719	1374	1374	1374	1374	0
236	20241028	164700	396444719	1374	1374	1374	1374	0
237	20241028	164600	396444719	1374	1374	1374	1374	0
238	20241028	164500	396444719	1374	1374	1374	1374	0
239	20241028	164400	396444719	1374	1374	1374	1374	0
240	20241028	164300	396444719	1374	1374	1374	1374	0
241	20241028	164200	396444719	1374	1374	1374	1374	0
242	20241028	164100	396444719	1374	1374	1374	1374	1497
243	20241028	164000	396444719	1374	1374	1374	1374	0
244	20241028	163900	396444719	1374	1374	1374	1374	0
245	20241028	163800	396444719	1374	1374	1374	1374	0
246	20241028	163700	396444719	1374	1374	1374	1374	0
247	20241028	163600	396444719	1374	1374	1374	1374	0
248	20241028	163500	396444719	1374	1374	1374	1374	0
249	20241028	163400	396444719	1374	1374	1374	1374	0
250	20241028	163300	396444719	1374	1374	1374	1374	0
251	20241028	163200	396444719	1374	1374	1374	1374	0
252	20241028	163100	396444719	1374	1374	1374	1374	0
253	20241028	163000	396444719	1374	1374	1374	1374	0
254	20241028	162900	396444719	1374	1374	1374	1374	0
255	20241028	162800	396444719	1374	1374	1374	1374	0
256	20241028	162700	396444719	1374	1374	1374	1374	0
257	20241028	162600	396444719	1374	1374	1374	1374	0
258	20241028	162500	396444719	1374	1374	1374	1374	0
259	20241028	162400	396444719	1374	1374	1374	1374	0
260	20241028	162300	396444719	1374	1374	1374	1374	0
261	20241028	162200	396444719	1374	1374	1374	1374	0
262	20241028	162100	396444719	1374	1374	1374	1374	0
263	20241028	162000	396444719	1374	1374	1374	1374	0
264	20241028	161900	396444719	1374	1374	1374	1374	0
265	20241028	161800	396444719	1374	1374	1374	1374	0
266	20241028	161700	396444719	1374	1374	1374	1374	0
267	20241028	161600	396444719	1374	1374	1374	1374	0
268	20241028	161500	396444719	1374	1374	1374	1374	0
269	20241028	161400	396444719	1374	1374	1374	1374	0
270	20241028	161300	396444719	1374	1374	1374	1374	0
271	20241028	161200	396444719	1374	1374	1374	1374	0
272	20241028	161100	396444719	1374	1374	1374	1374	1497
273	20241028	161000	396444719	1374	1374	1374	1374	0
274	20241028	160900	396444719	1374	1374	1374	1374	0
275	20241028	160800	396444719	1374	1374	1374	1374	0
276	20241028	160700	396444719	1374	1374	1374	1374	0
277	20241028	160600	396444719	1374	1374	1374	1374	0
278	20241028	160500	396444719	1374	1374	1374	1374	0
279	20241028	160400	396444719	1374	1374	1374	1374	0
280	20241028	160300	396444719	1374	1374	1374	1374	0
281	20241028	160200	396444719	1374	1374	1374	1374	0
282	20241028	160100	396444719	1374	1374	1374	1374	0
283	20241028	160000	396444719	1374	1374	1374	1374	0
284	20241028	155900	396444719	1374	1374	1374	1374	0
285	20241028	155800	396444719	1374	1374	1374	1374	0
286	20241028	155700	396444719	1374	1374	1374	1374	0
287	20241028	155600	396444719	1374	1374	1374	1374	0
288	20241028	155500	396444719	1374	1374	1374	1374	0
289	20241028	155400	396444719	1374	1374	1374	1374	0
290	20241028	155300	396444719	1374	1374	1374	1374	0
291	20241028	155200	396444719	1374	1374	1374	1374	0
292	20241028	155100	396444719	1374	1374	1374	1374	0
293	20241028	155000	396444719	1374	1374	1374	1374	0
294	20241028	154900	396444719	1374	1374	1374	1374	0
295	20241028	154800	396444719	1374	1374	1374	1374	0
296	20241028	154700	396444719	1374	1374	1374	1374	0
297	20241028	154600	396444719	1374	1374	1374	1374	0
298	20241028	154500	396444719	1374	1374	1374	1374	0
299	20241028	154400	396444719	1374	1374	1374	1374	0
300	20241028	154300	396444719	1374	1374	1374	1374	0
301	20241028	154200	396444719	1374	1374	1374	1374	0
302	20241028	154100	396444719	1374	1374	1374	1374	1497
303	20241028	154000	396444719	1374	1374	1374	1374	0
304	20241028	153900	396444719	1374	1374	1374	1374	0
305	20241028	153800	396444719	1374	1374	1374	1374	0
306	20241028	153700	396444719	1374	1374	1374	1374	0
307	20241028	153600	396444719	1374	1374	1374	1374	0
308	20241028	153500	396444719	1374	1374	1374	1374	0
309	20241028	153400	396444719	1374	1374	1374	1374	0
310	20241028	153300	396444719	1374	1374	1374	1374	0
311	20241028	153200	396444719	1374	1374	1374	1374	0
312	20241028	153100	396444719	1374	1374	1374	1374	0
313	20241028	153000	396444719	1374	1374	1374	1374	1497
314	20241028	152900	394387841	1374	1374	1374	1374	0
315	20241028	152800	394387841	1374	1374	1374	1374	0
316	20241028	152700	394387841	1374	1374	1374	1374	0
317	20241028	152600	394387841	1374	1374	1374	1374	0
318	20241028	152500	394387841	1374	1374	1374	1374	0
319	20241028	152400	394387841	1374	1374	1374	1374	0
320	20241028	152300	394387841	1374	1374	1374	1374	0
321	20241028	152200	394387841	1374	1374	1374	1374	0
322	20241028	152100	394387841	1374	1374	1374	1374	0
323	20241028	152000	394387841	1374	1374	1374	1374	0
324	20241028	151900	394387841	1374	1371	1374	1371	252
325	20241028	151800	394042049	1371	1372	1372	1371	599
326	20241028	151700	393220800	1372	1372	1372	1372	30
327	20241028	151600	393179640	1371	1371	1371	1371	0
328	20241028	151500	393179640	1371	1371	1371	1371	14
329	20241028	151400	393160446	1371	1371	1371	1371	262
330	20241028	151300	392801244	1371	1371	1371	1371	0
331	20241028	151200	392801244	1371	1371	1371	1371	120
332	20241028	151100	392636724	1371	1371	1371	1371	141
333	20241028	151000	392443413	1371	1371	1371	1371	3200
334	20241028	150900	388056213	1371	1371	1371	1371	200
335	20241028	150800	387782013	1371	1371	1371	1371	3018
336	20241028	150700	383644335	1372	1372	1372	1372	100
337	20241028	150600	383507135	1372	1372	1372	1372	5704
338	20241028	150500	375681247	1372	1372	1372	1372	4644
339	20241028	150400	369309679	1372	1372	1372	1372	1400
340	20241028	150300	367388879	1372	1372	1372	1372	1000
341	20241028	150200	366016879	1372	1375	1375	1372	2597
342	20241028	150100	362450462	1375	1375	1375	1372	799
343	20241028	150000	361352295	1376	1375	1377	1375	1806
344	20241028	145900	358866786	1375	1374	1375	1374	1569
345	20241028	145800	356709526	1374	1374	1374	1374	0
346	20241028	145700	356709526	1374	1371	1374	1371	21
347	20241028	145600	356680675	1371	1371	1371	1371	0
348	20241028	145500	356680675	1371	1372	1372	1371	193
349	20241028	145400	356415987	1372	1372	1372	1372	0
350	20241028	145300	356415987	1372	1372	1372	1372	1
351	20241028	145200	356414615	1375	1374	1375	1374	37
352	20241028	145100	356363761	1372	1372	1372	1372	0
353	20241028	145000	356363761	1372	1372	1372	1372	0
354	20241028	144900	356363761	1372	1371	1372	1371	2290
355	20241028	144800	353223481	1372	1372	1372	1372	2
356	20241028	144700	353220737	1372	1372	1372	1372	162
357	20241028	144600	352998473	1372	1372	1372	1372	0
358	20241028	144500	352998473	1372	1372	1374	1372	1361
359	20241028	144400	351128485	1372	1373	1373	1372	2950
360	20241028	144300	347079123	1373	1373	1373	1373	38
361	20241028	144200	347026949	1376	1376	1376	1376	0
362	20241028	144100	347026949	1376	1376	1376	1376	0
363	20241028	144000	347026949	1376	1376	1376	1376	0
364	20241028	143900	347026949	1376	1376	1376	1376	0
365	20241028	143800	347026949	1376	1375	1376	1375	1293
366	20241028	143700	345247782	1376	1376	1376	1376	805
367	20241028	143600	344140102	1376	1375	1376	1375	2170
368	20241028	143500	341154289	1375	1374	1375	1374	2445
369	20241028	143400	337794159	1374	1374	1374	1374	0
370	20241028	143300	337794159	1374	1374	1374	1374	1
371	20241028	143200	337792785	1374	1374	1374	1374	0
372	20241028	143100	337792785	1374	1374	1374	1374	0
373	20241028	143000	337792785	1374	1374	1374	1374	0
374	20241028	142900	337792785	1374	1374	1374	1374	237
375	20241028	142800	337467147	1368	1368	1368	1368	101
376	20241028	142700	337328979	1375	1375	1375	1375	0
377	20241028	142600	337328979	1375	1375	1375	1375	0
378	20241028	142500	337328979	1375	1375	1375	1375	0
379	20241028	142400	337328979	1375	1375	1375	1375	7
380	20241028	142300	337319354	1375	1375	1375	1375	0
381	20241028	142200	337319354	1375	1375	1375	1375	0
382	20241028	142100	337319354	1375	1375	1375	1375	0
383	20241028	142000	337319354	1375	1375	1375	1375	0
384	20241028	141900	337319354	1375	1368	1375	1368	6641
385	20241028	141800	328229902	1374	1374	1374	1374	0
386	20241028	141700	328229902	1374	1374	1374	1374	0
387	20241028	141600	328229902	1374	1374	1374	1374	0
388	20241028	141500	328229902	1374	1371	1374	1368	531
389	20241028	141400	327503217	1375	1375	1375	1375	0
390	20241028	141300	327503217	1375	1375	1375	1375	3260
391	20241028	141200	323020717	1375	1370	1375	1370	8217
392	20241028	141100	311754570	1370	1370	1370	1370	0
393	20241028	141000	311754570	1370	1370	1370	1370	0
394	20241028	140900	311754570	1370	1370	1370	1370	0
395	20241028	140800	311754570	1370	1370	1370	1370	0
396	20241028	140700	311754570	1370	1370	1370	1370	23
397	20241028	140600	311723060	1371	1371	1371	1371	10
398	20241028	140500	311709350	1373	1373	1373	1373	75
399	20241028	140400	311606375	1373	1373	1373	1373	25
400	20241028	140300	311572050	1374	1374	1375	1371	1266
401	20241028	140200	309835936	1374	1374	1374	1374	0
402	20241028	140100	309835936	1374	1372	1374	1372	53
403	20241028	140000	309763208	1371	1371	1371	1371	1
404	20241028	135900	309761837	1375	1375	1375	1375	11
405	20241028	135800	309746712	1375	1372	1375	1371	38
406	20241028	135700	309694572	1375	1375	1375	1375	0
407	20241028	135600	309694572	1375	1375	1375	1375	0
408	20241028	135500	309694572	1375	1374	1375	1374	109
409	20241028	135400	309544797	1375	1375	1375	1375	0
410	20241028	135300	309544797	1375	1375	1375	1375	0
411	20241028	135200	309544797	1375	1375	1375	1375	0
412	20241028	135100	309544797	1375	1375	1375	1375	1
413	20241028	135000	309543422	1375	1375	1375	1375	0
414	20241028	134900	309543422	1375	1375	1375	1375	5
415	20241028	134800	309536547	1376	1375	1376	1375	1528
416	20241028	134700	307435487	1375	1373	1375	1371	2221
417	20241028	134600	304389228	1375	1375	1375	1375	0
418	20241028	134500	304389228	1375	1375	1375	1375	0
419	20241028	134400	304389228	1375	1375	1375	1375	76
420	20241028	134300	304284728	1376	1376	1376	1376	1
421	20241028	134200	304283352	1376	1372	1376	1372	17
422	20241028	134100	304260024	1376	1372	1376	1372	5249
423	20241028	134000	297049958	1372	1372	1372	1372	0
424	20241028	133900	297049958	1372	1371	1372	1371	1011
425	20241028	133800	295662876	1372	1371	1372	1371	57
426	20241028	133700	295584722	1371	1371	1371	1371	7
427	20241028	133600	295575125	1370	1370	1370	1370	0
428	20241028	133500	295575125	1370	1370	1370	1370	0
429	20241028	133400	295575125	1370	1370	1372	1370	2101
430	20241028	133300	292696559	1372	1372	1372	1371	67
431	20241028	133200	292604693	1372	1372	1372	1372	0
432	20241028	133100	292604693	1372	1372	1372	1372	144
433	20241028	133000	292407125	1373	1373	1373	1372	227
434	20241028	132900	292095460	1373	1372	1373	1372	300
435	20241028	132800	291683830	1372	1372	1372	1372	0
436	20241028	132700	291683830	1372	1372	1372	1372	834
437	20241028	132600	290539582	1372	1372	1372	1372	0
438	20241028	132500	290539582	1372	1371	1372	1371	1051
439	20241028	132400	289097660	1371	1371	1371	1371	9
440	20241028	132300	289085321	1367	1367	1367	1367	0
441	20241028	132200	289085321	1367	1367	1367	1367	0
442	20241028	132100	289085321	1367	1367	1367	1367	1
443	20241028	132000	289083954	1373	1373	1373	1373	0
444	20241028	131900	289083954	1373	1372	1373	1372	687
445	20241028	131800	288141126	1372	1372	1372	1372	0
446	20241028	131700	288141126	1372	1372	1372	1372	0
447	20241028	131600	288141126	1372	1372	1372	1372	500
448	20241028	131500	287455126	1372	1370	1372	1370	2501
449	20241028	131400	284025340	1366	1366	1366	1366	166
450	20241028	131300	283798584	1366	1366	1366	1366	0
451	20241028	131200	283798584	1366	1366	1366	1366	1562
452	20241028	131100	281664892	1370	1370	1370	1370	500
453	20241028	131000	280979892	1370	1370	1370	1370	0
454	20241028	130900	280979892	1370	1370	1370	1370	0
455	20241028	130800	280979892	1370	1370	1370	1370	0
456	20241028	130700	280979892	1370	1370	1370	1370	0
457	20241028	130600	280979892	1370	1370	1370	1370	500
458	20241028	130500	280294892	1366	1366	1366	1366	0
459	20241028	130400	280294892	1366	1366	1366	1366	0
460	20241028	130300	280294892	1366	1366	1366	1366	0
461	20241028	130200	280294892	1366	1366	1366	1366	0
462	20241028	130100	280294892	1366	1366	1366	1366	0
463	20241028	130000	280294892	1366	1366	1366	1366	0
464	20241028	125900	280294892	1366	1366	1366	1366	55
465	20241028	125800	280219762	1369	1369	1369	1369	0
466	20241028	125700	280219762	1369	1369	1369	1369	0
467	20241028	125600	280219762	1369	1369	1369	1369	0
468	20241028	125500	280219762	1369	1369	1369	1369	0
469	20241028	125400	280219762	1369	1369	1369	1369	50
470	20241028	125300	280151312	1369	1369	1369	1369	30
471	20241028	125200	280110242	1369	1369	1370	1369	679
472	20241028	125100	279180091	1365	1365	1365	1365	0
473	20241028	125000	279180091	1365	1365	1365	1365	0
474	20241028	124900	279180091	1365	1365	1365	1365	0
475	20241028	124800	279180091	1365	1365	1365	1365	1
476	20241028	124700	279178726	1369	1369	1369	1369	22
477	20241028	124600	279148608	1369	1369	1369	1369	21
478	20241028	124500	279119859	1369	1369	1369	1369	500
479	20241028	124400	278435359	1365	1365	1365	1365	0
480	20241028	124300	278435359	1365	1365	1365	1365	0
481	20241028	124200	278435359	1365	1365	1365	1365	0
482	20241028	124100	278435359	1365	1365	1365	1365	0
483	20241028	124000	278435359	1365	1365	1365	1365	0
484	20241028	123900	278435359	1365	1365	1365	1365	0
485	20241028	123800	278435359	1365	1365	1365	1365	0
486	20241028	123700	278435359	1365	1365	1365	1365	0
487	20241028	123600	278435359	1365	1365	1365	1365	13452
488	20241028	123500	260073379	1370	1370	1370	1370	500
489	20241028	123400	259388379	1370	1370	1370	1370	0
490	20241028	123300	259388379	1370	1368	1370	1368	1000
491	20241028	123200	258019328	1366	1366	1366	1366	0
492	20241028	123100	258019328	1366	1366	1366	1366	127
493	20241028	123000	257845846	1366	1366	1366	1366	0
494	20241028	122900	257845846	1366	1366	1366	1366	0
495	20241028	122800	257845846	1366	1366	1366	1366	0
496	20241028	122700	257845846	1366	1366	1366	1366	0
497	20241028	122600	257845846	1366	1366	1366	1366	0
498	20241028	122500	257845846	1366	1366	1366	1366	0
499	20241028	122400	257845846	1366	1367	1367	1366	1111
500	20241028	122300	256327520	1367	1367	1367	1366	2713
501	20241028	122200	252620364	1367	1367	1367	1366	268
502	20241028	122100	252254026	1369	1369	1369	1369	1
503	20241028	122000	252252657	1370	1370	1370	1370	15
504	20241028	121900	252232107	1370	1370	1370	1370	34
505	20241028	121800	252185527	1370	1370	1370	1370	954
506	20241028	121700	250878547	1370	1370	1370	1370	0
507	20241028	121600	250878547	1370	1370	1370	1370	0
508	20241028	121500	250878547	1370	1370	1370	1370	2
509	20241028	121400	250875807	1372	1372	1372	1372	0
510	20241028	121300	250875807	1372	1372	1372	1372	20
511	20241028	121200	250848367	1372	1372	1372	1372	1
512	20241028	121100	250846995	1372	1372	1372	1372	99
513	20241028	121000	250711167	1373	1373	1373	1373	0
514	20241028	120900	250711167	1373	1373	1373	1373	0
515	20241028	120800	250711167	1373	1373	1373	1373	0
516	20241028	120700	250711167	1373	1373	1373	1373	0
517	20241028	120600	250711167	1373	1373	1373	1373	0
518	20241028	120500	250711167	1373	1373	1373	1373	30
519	20241028	120400	250669977	1374	1368	1374	1368	12942
520	20241028	120300	232931715	1368	1368	1368	1368	0
521	20241028	120200	232931715	1368	1367	1368	1367	1804
522	20241028	120100	230464143	1367	1367	1367	1367	1623
523	20241028	120000	228245502	1366	1362	1366	1362	2768
524	20241028	115900	224467798	1362	1362	1362	1362	0
525	20241028	115800	224467798	1362	1362	1362	1362	0
526	20241028	115700	224467798	1362	1362	1362	1362	0
527	20241028	115600	224467798	1362	1362	1362	1362	0
528	20241028	115500	224467798	1362	1362	1362	1362	500
529	20241028	115400	223786798	1360	1360	1360	1360	0
530	20241028	115300	223786798	1360	1355	1360	1355	1721
531	20241028	115200	221454738	1355	1360	1360	1355	2
532	20241028	115100	221452023	1360	1360	1360	1360	0
533	20241028	115000	221452023	1360	1360	1360	1360	0
534	20241028	114900	221452023	1360	1360	1360	1360	0
535	20241028	114800	221452023	1360	1360	1360	1360	0
536	20241028	114700	221452023	1360	1360	1360	1360	0
537	20241028	114600	221452023	1360	1360	1360	1360	0
538	20241028	114500	221452023	1360	1360	1360	1360	0
539	20241028	114400	221452023	1360	1360	1360	1360	0
540	20241028	114300	221452023	1360	1360	1360	1360	0
541	20241028	114200	221452023	1360	1360	1360	1360	0
542	20241028	114100	221452023	1360	1360	1360	1360	0
543	20241028	114000	221452023	1360	1360	1360	1360	0
544	20241028	113900	221452023	1360	1359	1360	1359	1095
545	20241028	113800	219963050	1359	1359	1359	1359	0
546	20241028	113700	219963050	1359	1359	1359	1359	0
547	20241028	113600	219963050	1359	1359	1359	1359	3
548	20241028	113500	219958973	1354	1354	1354	1354	0
549	20241028	113400	219958973	1354	1354	1354	1354	0
550	20241028	113300	219958973	1354	1354	1354	1354	6
551	20241028	113200	219950849	1359	1359	1359	1359	104
552	20241028	113100	219809513	1359	1359	1359	1359	0
553	20241028	113000	219809513	1359	1359	1359	1359	0
554	20241028	112900	219809513	1359	1359	1359	1359	0
555	20241028	112800	219809513	1359	1359	1359	1359	0
556	20241028	112700	219809513	1359	1359	1359	1359	0
557	20241028	112600	219809513	1359	1359	1359	1359	0
558	20241028	112500	219809513	1359	1359	1359	1359	0
559	20241028	112400	219809513	1359	1359	1359	1359	0
560	20241028	112300	219809513	1359	1359	1359	1359	78
561	20241028	112200	219703511	1354	1354	1354	1353	700
562	20241028	112100	218755995	1360	1360	1360	1360	132
563	20241028	112000	218576475	1354	1354	1354	1354	0
564	20241028	111900	218576475	1354	1361	1361	1354	2003
565	20241028	111800	215862307	1361	1361	1361	1361	1158
566	20241028	111700	214286269	1361	1361	1361	1361	1007
567	20241028	111600	212915742	1361	1361	1361	1361	318
568	20241028	111500	212482944	1361	1361	1361	1361	0
569	20241028	111400	212482944	1361	1361	1361	1361	100
570	20241028	111300	212346844	1361	1361	1361	1361	0
571	20241028	111200	212346844	1361	1361	1361	1361	0
572	20241028	111100	212346844	1361	1361	1361	1361	0
573	20241028	111000	212346844	1361	1361	1361	1361	1
574	20241028	110900	212345483	1355	1355	1355	1355	0
575	20241028	110800	212345483	1355	1356	1356	1355	144
576	20241028	110700	212150220	1356	1356	1356	1356	0
577	20241028	110600	212150220	1356	1356	1356	1356	0
578	20241028	110500	212150220	1356	1356	1356	1356	0
579	20241028	110400	212150220	1356	1361	1361	1356	967
580	20241028	110300	210837193	1366	1365	1367	1365	19
581	20241028	110200	210811232	1367	1367	1367	1367	0
582	20241028	110100	210811232	1367	1367	1367	1367	0
583	20241028	110000	210811232	1367	1367	1367	1367	0
584	20241028	105900	210811232	1367	1367	1367	1367	0
585	20241028	105800	210811232	1367	1364	1367	1364	976
586	20241028	105700	209479535	1364	1364	1364	1364	1
587	20241028	105600	209478171	1364	1364	1364	1364	32
588	20241028	105500	209434523	1364	1363	1364	1363	79
589	20241028	105400	209326837	1363	1363	1363	1363	0
590	20241028	105300	209326837	1363	1363	1363	1363	50
591	20241028	105200	209258687	1363	1363	1363	1363	34
592	20241028	105100	209212345	1363	1363	1363	1363	127
593	20241028	105000	209039244	1363	1363	1363	1363	0
594	20241028	104900	209039244	1363	1363	1363	1363	0
595	20241028	104800	209039244	1363	1360	1363	1360	22
596	20241028	104700	209009288	1356	1356	1356	1356	1
597	20241028	104600	209007932	1359	1359	1359	1359	0
598	20241028	104500	209007932	1359	1359	1359	1359	412
599	20241028	104400	208448024	1359	1360	1360	1356	354
600	20241028	104300	207967380	1360	1360	1360	1360	5
601	20241028	104200	207960580	1363	1362	1363	1362	100
602	20241028	104100	207824281	1363	1363	1363	1363	15
603	20241028	104000	207803836	1361	1363	1363	1361	8
604	20241028	103900	207792940	1357	1357	1357	1357	120
605	20241028	103800	207630100	1357	1357	1357	1357	347
606	20241028	103700	207159221	1357	1357	1357	1357	867
607	20241028	103600	205982702	1357	1357	1357	1357	7
608	20241028	103500	205973203	1357	1357	1357	1357	11
609	20241028	103400	205958276	1357	1357	1357	1357	0
610	20241028	103300	205958276	1357	1358	1358	1357	1990
611	20241028	103200	203255857	1356	1361	1361	1356	8892
612	20241028	103100	191159555	1361	1361	1361	1361	0
613	20241028	103000	191159555	1361	1361	1361	1361	0
614	20241028	102900	191159555	1361	1364	1364	1361	2150
615	20241028	102800	188231195	1364	1364	1364	1364	1
616	20241028	102700	188229831	1365	1365	1365	1365	2044
617	20241028	102600	185439771	1365	1365	1365	1365	0
618	20241028	102500	185439771	1365	1365	1365	1365	8
619	20241028	102400	185428851	1365	1365	1365	1365	0
620	20241028	102300	185428851	1365	1365	1365	1365	14
621	20241028	102200	185409741	1368	1368	1368	1368	5616
622	20241028	102100	177727053	1368	1368	1368	1365	214
623	20241028	102000	177434343	1364	1364	1364	1364	0
624	20241028	101900	177434343	1364	1364	1364	1364	0
625	20241028	101800	177434343	1364	1364	1364	1364	0
626	20241028	101700	177434343	1364	1364	1364	1364	5000
627	20241028	101600	170614343	1368	1368	1368	1368	100
628	20241028	101500	170477543	1368	1368	1368	1368	5
629	20241028	101400	170470703	1369	1365	1369	1365	1701
630	20241028	101300	168148834	1365	1365	1365	1365	1795
631	20241028	101200	165698659	1365	1365	1365	1365	0
632	20241028	101100	165698659	1365	1365	1365	1365	0
633	20241028	101000	165698659	1365	1365	1365	1365	401
634	20241028	100900	165151294	1370	1370	1370	1370	23
635	20241028	100800	165119784	1370	1367	1370	1360	56
636	20241028	100700	165043205	1367	1367	1370	1367	10521
637	20241028	100600	150647830	1367	1367	1367	1367	300
638	20241028	100500	150237730	1367	1364	1367	1360	7026
639	20241028	100400	140652379	1360	1360	1360	1360	0
640	20241028	100300	140652379	1360	1360	1360	1360	1467
641	20241028	100200	138657259	1364	1360	1364	1360	11
642	20241028	100100	138642259	1360	1360	1360	1360	67
643	20241028	100000	138551139	1358	1358	1358	1358	0
644	20241028	095900	138551139	1358	1360	1360	1358	2352
645	20241028	095800	135354892	1365	1365	1365	1365	0
646	20241028	095700	135354892	1365	1365	1365	1365	73
647	20241028	095600	135255247	1365	1365	1365	1365	0
648	20241028	095500	135255247	1365	1365	1365	1365	4458
649	20241028	095400	129170077	1366	1366	1366	1366	55
650	20241028	095300	129094947	1366	1361	1366	1361	1030
651	20241028	095200	127693017	1361	1361	1361	1361	2053
652	20241028	095100	124898884	1361	1361	1361	1361	97
653	20241028	095000	124766867	1361	1361	1361	1361	3001
654	20241028	094900	120682506	1368	1369	1369	1368	2
655	20241028	094800	120679769	1367	1367	1367	1367	2000
656	20241028	094700	117945769	1367	1369	1369	1360	3251
657	20241028	094600	113522395	1370	1367	1370	1367	2786
658	20241028	094500	109711559	1367	1367	1367	1359	22
659	20241028	094400	109681557	1367	1367	1367	1367	47
660	20241028	094300	109617308	1365	1359	1365	1358	2219
661	20241028	094200	106596159	1359	1359	1359	1359	168
662	20241028	094100	106367847	1364	1363	1364	1363	53
663	20241028	094000	106295556	1365	1364	1365	1359	357
664	20241028	093900	105808531	1358	1363	1363	1358	3105
665	20241028	093800	101582931	1364	1364	1364	1364	3
666	20241028	093700	101578839	1365	1365	1365	1365	122
667	20241028	093600	101412309	1361	1368	1368	1361	353
668	20241028	093500	100931360	1367	1361	1367	1361	61
669	20241028	093400	100848051	1361	1361	1361	1361	11
670	20241028	093300	100833080	1361	1361	1361	1361	5
671	20241028	093200	100826275	1360	1365	1365	1360	477
672	20241028	093100	100177495	1360	1360	1360	1360	5
673	20241028	093000	100170695	1360	1360	1360	1360	600
674	20241028	092900	99354695	1360	1369	1369	1360	3
675	20241028	092800	99350606	1370	1370	1370	1370	882
676	20241028	092700	98142266	1369	1366	1369	1358	7553
677	20241028	092600	87819363	1365	1359	1365	1359	3808
678	20241028	092500	82626322	1357	1357	1357	1357	161
679	20241028	092400	82407845	1358	1358	1358	1358	2
680	20241028	092300	82405129	1357	1357	1357	1357	1020
681	20241028	092200	81020989	1357	1357	1357	1357	266
682	20241028	092100	80660027	1356	1356	1356	1356	1424
683	20241028	092000	78729083	1360	1360	1360	1360	646
684	20241028	091900	77850523	1360	1360	1360	1360	2
685	20241028	091800	77847803	1360	1360	1360	1360	400
686	20241028	091700	77303803	1360	1358	1360	1357	1960
687	20241028	091600	74642828	1358	1359	1359	1358	2010
688	20241028	091500	71911239	1368	1358	1368	1358	3246
689	20241028	091400	67480586	1358	1358	1365	1358	1067
690	20241028	091300	66025748	1365	1365	1365	1365	2296
691	20241028	091200	62891708	1366	1365	1367	1365	1865
692	20241028	091100	60345150	1364	1358	1366	1356	7388
693	20241028	091000	50286509	1358	1352	1358	1352	4115
694	20241028	090900	44714752	1353	1345	1353	1345	3131
695	20241028	090800	40492115	1344	1331	1344	1327	6273
696	20241028	090700	32082132	1331	1331	1331	1331	0
697	20241028	090600	32082132	1331	1336	1336	1331	189
698	20241028	090500	31830492	1345	1336	1345	1336	6477
699	20241028	090400	23161158	1336	1336	1337	1336	939
700	20241028	090300	21906213	1325	1333	1338	1325	1119
701	20241028	090200	20409773	1331	1323	1333	1321	5365
702	20241028	090100	13277042	1323	1319	1323	1319	3
703	20241028	090000	13273079	1317	1310	1338	1302	10141