KissMeData/207760/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204000	265558122	1371	1371	1371	1371	2315
3	20241029	203900	265558122	1371	1371	1371	1371	0
4	20241029	203800	265558122	1371	1371	1371	1371	0
5	20241029	203700	265558122	1371	1371	1371	1371	0
6	20241029	203600	265558122	1371	1371	1371	1371	0
7	20241029	203500	265558122	1371	1371	1371	1371	0
8	20241029	203400	265558122	1371	1371	1371	1371	0
9	20241029	203300	265558122	1371	1371	1371	1371	0
10	20241029	203200	265558122	1371	1371	1371	1371	0
11	20241029	203100	265558122	1371	1371	1371	1371	0
12	20241029	203000	265558122	1371	1371	1371	1371	0
13	20241029	202900	265558122	1371	1371	1371	1371	0
14	20241029	202800	265558122	1371	1371	1371	1371	0
15	20241029	202700	265558122	1371	1371	1371	1371	0
16	20241029	202600	265558122	1371	1371	1371	1371	0
17	20241029	202500	265558122	1371	1371	1371	1371	0
18	20241029	202400	265558122	1371	1371	1371	1371	0
19	20241029	202300	265558122	1371	1371	1371	1371	0
20	20241029	202200	265558122	1371	1371	1371	1371	0
21	20241029	202100	265558122	1371	1371	1371	1371	0
22	20241029	202000	265558122	1371	1371	1371	1371	0
23	20241029	201900	265558122	1371	1371	1371	1371	0
24	20241029	201800	265558122	1371	1371	1371	1371	0
25	20241029	201700	265558122	1371	1371	1371	1371	0
26	20241029	201600	265558122	1371	1371	1371	1371	0
27	20241029	201500	265558122	1371	1371	1371	1371	0
28	20241029	201400	265558122	1371	1371	1371	1371	0
29	20241029	201300	265558122	1371	1371	1371	1371	0
30	20241029	201200	265558122	1371	1371	1371	1371	0
31	20241029	201100	265558122	1371	1371	1371	1371	0
32	20241029	201000	265558122	1371	1371	1371	1371	2315
33	20241029	200900	265558122	1371	1371	1371	1371	0
34	20241029	200800	265558122	1371	1371	1371	1371	0
35	20241029	200700	265558122	1371	1371	1371	1371	0
36	20241029	200600	265558122	1371	1371	1371	1371	0
37	20241029	200500	265558122	1371	1371	1371	1371	0
38	20241029	200400	265558122	1371	1371	1371	1371	0
39	20241029	200300	265558122	1371	1371	1371	1371	0
40	20241029	200200	265558122	1371	1371	1371	1371	0
41	20241029	200100	265558122	1371	1371	1371	1371	0
42	20241029	200000	265558122	1371	1371	1371	1371	0
43	20241029	195900	265558122	1371	1371	1371	1371	0
44	20241029	195800	265558122	1371	1371	1371	1371	0
45	20241029	195700	265558122	1371	1371	1371	1371	0
46	20241029	195600	265558122	1371	1371	1371	1371	0
47	20241029	195500	265558122	1371	1371	1371	1371	0
48	20241029	195400	265558122	1371	1371	1371	1371	0
49	20241029	195300	265558122	1371	1371	1371	1371	0
50	20241029	195200	265558122	1371	1371	1371	1371	0
51	20241029	195100	265558122	1371	1371	1371	1371	0
52	20241029	195000	265558122	1371	1371	1371	1371	0
53	20241029	194900	265558122	1371	1371	1371	1371	0
54	20241029	194800	265558122	1371	1371	1371	1371	0
55	20241029	194700	265558122	1371	1371	1371	1371	0
56	20241029	194600	265558122	1371	1371	1371	1371	0
57	20241029	194500	265558122	1371	1371	1371	1371	0
58	20241029	194400	265558122	1371	1371	1371	1371	0
59	20241029	194300	265558122	1371	1371	1371	1371	0
60	20241029	194200	265558122	1371	1371	1371	1371	0
61	20241029	194100	265558122	1371	1371	1371	1371	0
62	20241029	194000	265558122	1371	1371	1371	1371	2315
63	20241029	193900	265558122	1371	1371	1371	1371	0
64	20241029	193800	265558122	1371	1371	1371	1371	0
65	20241029	193700	265558122	1371	1371	1371	1371	0
66	20241029	193600	265558122	1371	1371	1371	1371	0
67	20241029	193500	265558122	1371	1371	1371	1371	0
68	20241029	193400	265558122	1371	1371	1371	1371	0
69	20241029	193300	265558122	1371	1371	1371	1371	0
70	20241029	193200	265558122	1371	1371	1371	1371	0
71	20241029	193100	265558122	1371	1371	1371	1371	0
72	20241029	193000	265558122	1371	1371	1371	1371	0
73	20241029	192900	265558122	1371	1371	1371	1371	0
74	20241029	192800	265558122	1371	1371	1371	1371	0
75	20241029	192700	265558122	1371	1371	1371	1371	0
76	20241029	192600	265558122	1371	1371	1371	1371	0
77	20241029	192500	265558122	1371	1371	1371	1371	0
78	20241029	192400	265558122	1371	1371	1371	1371	0
79	20241029	192300	265558122	1371	1371	1371	1371	0
80	20241029	192200	265558122	1371	1371	1371	1371	0
81	20241029	192100	265558122	1371	1371	1371	1371	0
82	20241029	192000	265558122	1371	1371	1371	1371	0
83	20241029	191900	265558122	1371	1371	1371	1371	0
84	20241029	191800	265558122	1371	1371	1371	1371	0
85	20241029	191700	265558122	1371	1371	1371	1371	0
86	20241029	191600	265558122	1371	1371	1371	1371	0
87	20241029	191500	265558122	1371	1371	1371	1371	0
88	20241029	191400	265558122	1371	1371	1371	1371	0
89	20241029	191300	265558122	1371	1371	1371	1371	0
90	20241029	191200	265558122	1371	1371	1371	1371	0
91	20241029	191100	265558122	1371	1371	1371	1371	0
92	20241029	191000	265558122	1371	1371	1371	1371	2315
93	20241029	190900	265558122	1371	1371	1371	1371	0
94	20241029	190800	265558122	1371	1371	1371	1371	0
95	20241029	190700	265558122	1371	1371	1371	1371	0
96	20241029	190600	265558122	1371	1371	1371	1371	0
97	20241029	190500	265558122	1371	1371	1371	1371	0
98	20241029	190400	265558122	1371	1371	1371	1371	0
99	20241029	190300	265558122	1371	1371	1371	1371	0
100	20241029	190200	265558122	1371	1371	1371	1371	0
101	20241029	190100	265558122	1371	1371	1371	1371	0
102	20241029	190000	265558122	1371	1371	1371	1371	0
103	20241029	185900	265558122	1371	1371	1371	1371	0
104	20241029	185800	265558122	1371	1371	1371	1371	0
105	20241029	185700	265558122	1371	1371	1371	1371	0
106	20241029	185600	265558122	1371	1371	1371	1371	0
107	20241029	185500	265558122	1371	1371	1371	1371	0
108	20241029	185400	265558122	1371	1371	1371	1371	0
109	20241029	185300	265558122	1371	1371	1371	1371	0
110	20241029	185200	265558122	1371	1371	1371	1371	0
111	20241029	185100	265558122	1371	1371	1371	1371	0
112	20241029	185000	265558122	1371	1371	1371	1371	0
113	20241029	184900	265558122	1371	1371	1371	1371	0
114	20241029	184800	265558122	1371	1371	1371	1371	0
115	20241029	184700	265558122	1371	1371	1371	1371	0
116	20241029	184600	265558122	1371	1371	1371	1371	0
117	20241029	184500	265558122	1371	1371	1371	1371	0
118	20241029	184400	265558122	1371	1371	1371	1371	0
119	20241029	184300	265558122	1371	1371	1371	1371	0
120	20241029	184200	265558122	1371	1371	1371	1371	0
121	20241029	184100	265558122	1371	1371	1371	1371	0
122	20241029	184000	265558122	1371	1371	1371	1371	2315
123	20241029	183900	265558122	1371	1371	1371	1371	0
124	20241029	183800	265558122	1371	1371	1371	1371	0
125	20241029	183700	265558122	1371	1371	1371	1371	0
126	20241029	183600	265558122	1371	1371	1371	1371	0
127	20241029	183500	265558122	1371	1371	1371	1371	0
128	20241029	183400	265558122	1371	1371	1371	1371	0
129	20241029	183300	265558122	1371	1371	1371	1371	0
130	20241029	183200	265558122	1371	1371	1371	1371	0
131	20241029	183100	265558122	1371	1371	1371	1371	0
132	20241029	183000	265558122	1371	1371	1371	1371	0
133	20241029	182900	265558122	1371	1371	1371	1371	0
134	20241029	182800	265558122	1371	1371	1371	1371	0
135	20241029	182700	265558122	1371	1371	1371	1371	0
136	20241029	182600	265558122	1371	1371	1371	1371	0
137	20241029	182500	265558122	1371	1371	1371	1371	0
138	20241029	182400	265558122	1371	1371	1371	1371	0
139	20241029	182300	265558122	1371	1371	1371	1371	0
140	20241029	182200	265558122	1371	1371	1371	1371	0
141	20241029	182100	265558122	1371	1371	1371	1371	0
142	20241029	182000	265558122	1371	1371	1371	1371	0
143	20241029	181900	265558122	1371	1371	1371	1371	0
144	20241029	181800	265558122	1371	1371	1371	1371	0
145	20241029	181700	265558122	1371	1371	1371	1371	0
146	20241029	181600	265558122	1371	1371	1371	1371	0
147	20241029	181500	265558122	1371	1371	1371	1371	0
148	20241029	181400	265558122	1371	1371	1371	1371	0
149	20241029	181300	265558122	1371	1371	1371	1371	0
150	20241029	181200	265558122	1371	1371	1371	1371	0
151	20241029	181100	265558122	1371	1371	1371	1371	0
152	20241029	181000	265558122	1371	1371	1371	1371	2315
153	20241029	180900	265558122	1371	1371	1371	1371	0
154	20241029	180800	265558122	1371	1371	1371	1371	0
155	20241029	180700	265558122	1371	1371	1371	1371	0
156	20241029	180600	265558122	1371	1371	1371	1371	0
157	20241029	180500	265558122	1371	1371	1371	1371	0
158	20241029	180400	265558122	1371	1371	1371	1371	0
159	20241029	180300	265558122	1371	1371	1371	1371	0
160	20241029	180200	265558122	1371	1371	1371	1371	0
161	20241029	180100	265558122	1371	1371	1371	1371	0
162	20241029	180000	265558122	1371	1371	1371	1371	0
163	20241029	175900	265558122	1371	1371	1371	1371	0
164	20241029	175800	265558122	1371	1371	1371	1371	0
165	20241029	175700	265558122	1371	1371	1371	1371	0
166	20241029	175600	265558122	1371	1371	1371	1371	0
167	20241029	175500	265558122	1371	1371	1371	1371	0
168	20241029	175400	265558122	1371	1371	1371	1371	0
169	20241029	175300	265558122	1371	1371	1371	1371	0
170	20241029	175200	265558122	1371	1371	1371	1371	0
171	20241029	175100	265558122	1371	1371	1371	1371	0
172	20241029	175000	265558122	1371	1371	1371	1371	0
173	20241029	174900	265558122	1371	1371	1371	1371	0
174	20241029	174800	265558122	1371	1371	1371	1371	0
175	20241029	174700	265558122	1371	1371	1371	1371	0
176	20241029	174600	265558122	1371	1371	1371	1371	0
177	20241029	174500	265558122	1371	1371	1371	1371	0
178	20241029	174400	265558122	1371	1371	1371	1371	0
179	20241029	174300	265558122	1371	1371	1371	1371	0
180	20241029	174200	265558122	1371	1371	1371	1371	0
181	20241029	174100	265558122	1371	1371	1371	1371	0
182	20241029	174000	265558122	1371	1371	1371	1371	2315
183	20241029	173900	265558122	1371	1371	1371	1371	0
184	20241029	173800	265558122	1371	1371	1371	1371	0
185	20241029	173700	265558122	1371	1371	1371	1371	0
186	20241029	173600	265558122	1371	1371	1371	1371	0
187	20241029	173500	265558122	1371	1371	1371	1371	0
188	20241029	173400	265558122	1371	1371	1371	1371	0
189	20241029	173300	265558122	1371	1371	1371	1371	0
190	20241029	173200	265558122	1371	1371	1371	1371	0
191	20241029	173100	265558122	1371	1371	1371	1371	0
192	20241029	173000	265558122	1371	1371	1371	1371	0
193	20241029	172900	265558122	1371	1371	1371	1371	0
194	20241029	172800	265558122	1371	1371	1371	1371	0
195	20241029	172700	265558122	1371	1371	1371	1371	0
196	20241029	172600	265558122	1371	1371	1371	1371	0
197	20241029	172500	265558122	1371	1371	1371	1371	0
198	20241029	172400	265558122	1371	1371	1371	1371	0
199	20241029	172300	265558122	1371	1371	1371	1371	0
200	20241029	172200	265558122	1371	1371	1371	1371	0
201	20241029	172100	265558122	1371	1371	1371	1371	0
202	20241029	172000	265558122	1371	1371	1371	1371	0
203	20241029	171900	265558122	1371	1371	1371	1371	0
204	20241029	171800	265558122	1371	1371	1371	1371	0
205	20241029	171700	265558122	1371	1371	1371	1371	0
206	20241029	171600	265558122	1371	1371	1371	1371	0
207	20241029	171500	265558122	1371	1371	1371	1371	0
208	20241029	171400	265558122	1371	1371	1371	1371	0
209	20241029	171300	265558122	1371	1371	1371	1371	0
210	20241029	171200	265558122	1371	1371	1371	1371	0
211	20241029	171100	265558122	1371	1371	1371	1371	0
212	20241029	171000	265558122	1371	1371	1371	1371	2315
213	20241029	170900	265558122	1371	1371	1371	1371	0
214	20241029	170800	265558122	1371	1371	1371	1371	0
215	20241029	170700	265558122	1371	1371	1371	1371	0
216	20241029	170600	265558122	1371	1371	1371	1371	0
217	20241029	170500	265558122	1371	1371	1371	1371	0
218	20241029	170400	265558122	1371	1371	1371	1371	0
219	20241029	170300	265558122	1371	1371	1371	1371	0
220	20241029	170200	265558122	1371	1371	1371	1371	0
221	20241029	170100	265558122	1371	1371	1371	1371	0
222	20241029	170000	265558122	1371	1371	1371	1371	0
223	20241029	165900	265558122	1371	1371	1371	1371	0
224	20241029	165800	265558122	1371	1371	1371	1371	0
225	20241029	165700	265558122	1371	1371	1371	1371	0
226	20241029	165600	265558122	1371	1371	1371	1371	0
227	20241029	165500	265558122	1371	1371	1371	1371	0
228	20241029	165400	265558122	1371	1371	1371	1371	0
229	20241029	165300	265558122	1371	1371	1371	1371	0
230	20241029	165200	265558122	1371	1371	1371	1371	0
231	20241029	165100	265558122	1371	1371	1371	1371	0
232	20241029	165000	265558122	1371	1371	1371	1371	0
233	20241029	164900	265558122	1371	1371	1371	1371	0
234	20241029	164800	265558122	1371	1371	1371	1371	0
235	20241029	164700	265558122	1371	1371	1371	1371	0
236	20241029	164600	265558122	1371	1371	1371	1371	0
237	20241029	164500	265558122	1371	1371	1371	1371	0
238	20241029	164400	265558122	1371	1371	1371	1371	0
239	20241029	164300	265558122	1371	1371	1371	1371	0
240	20241029	164200	265558122	1371	1371	1371	1371	0
241	20241029	164100	265558122	1371	1371	1371	1371	0
242	20241029	164000	265558122	1371	1371	1371	1371	2315
243	20241029	163900	265558122	1371	1371	1371	1371	0
244	20241029	163800	265558122	1371	1371	1371	1371	0
245	20241029	163700	265558122	1371	1371	1371	1371	0
246	20241029	163600	265558122	1371	1371	1371	1371	0
247	20241029	163500	265558122	1371	1371	1371	1371	0
248	20241029	163400	265558122	1371	1371	1371	1371	0
249	20241029	163300	265558122	1371	1371	1371	1371	0
250	20241029	163200	265558122	1371	1371	1371	1371	0
251	20241029	163100	265558122	1371	1371	1371	1371	0
252	20241029	163000	265558122	1371	1371	1371	1371	0
253	20241029	162900	265558122	1371	1371	1371	1371	0
254	20241029	162800	265558122	1371	1371	1371	1371	0
255	20241029	162700	265558122	1371	1371	1371	1371	0
256	20241029	162600	265558122	1371	1371	1371	1371	0
257	20241029	162500	265558122	1371	1371	1371	1371	0
258	20241029	162400	265558122	1371	1371	1371	1371	0
259	20241029	162300	265558122	1371	1371	1371	1371	0
260	20241029	162200	265558122	1371	1371	1371	1371	0
261	20241029	162100	265558122	1371	1371	1371	1371	0
262	20241029	162000	265558122	1371	1371	1371	1371	0
263	20241029	161900	265558122	1371	1371	1371	1371	0
264	20241029	161800	265558122	1371	1371	1371	1371	0
265	20241029	161700	265558122	1371	1371	1371	1371	0
266	20241029	161600	265558122	1371	1371	1371	1371	0
267	20241029	161500	265558122	1371	1371	1371	1371	0
268	20241029	161400	265558122	1371	1371	1371	1371	0
269	20241029	161300	265558122	1371	1371	1371	1371	0
270	20241029	161200	265558122	1371	1371	1371	1371	0
271	20241029	161100	265558122	1371	1371	1371	1371	0
272	20241029	161000	265558122	1371	1371	1371	1371	2315
273	20241029	160900	265558122	1371	1371	1371	1371	0
274	20241029	160800	265558122	1371	1371	1371	1371	0
275	20241029	160700	265558122	1371	1371	1371	1371	0
276	20241029	160600	265558122	1371	1371	1371	1371	0
277	20241029	160500	265558122	1371	1371	1371	1371	0
278	20241029	160400	265558122	1371	1371	1371	1371	0
279	20241029	160300	265558122	1371	1371	1371	1371	0
280	20241029	160200	265558122	1371	1371	1371	1371	0
281	20241029	160100	265558122	1371	1371	1371	1371	0
282	20241029	160000	265558122	1371	1371	1371	1371	0
283	20241029	155900	265558122	1371	1371	1371	1371	0
284	20241029	155800	265558122	1371	1371	1371	1371	0
285	20241029	155700	265558122	1371	1371	1371	1371	0
286	20241029	155600	265558122	1371	1371	1371	1371	0
287	20241029	155500	265558122	1371	1371	1371	1371	0
288	20241029	155400	265558122	1371	1371	1371	1371	0
289	20241029	155300	265558122	1371	1371	1371	1371	0
290	20241029	155200	265558122	1371	1371	1371	1371	0
291	20241029	155100	265558122	1371	1371	1371	1371	0
292	20241029	155000	265558122	1371	1371	1371	1371	0
293	20241029	154900	265558122	1371	1371	1371	1371	0
294	20241029	154800	265558122	1371	1371	1371	1371	0
295	20241029	154700	265558122	1371	1371	1371	1371	0
296	20241029	154600	265558122	1371	1371	1371	1371	0
297	20241029	154500	265558122	1371	1371	1371	1371	0
298	20241029	154400	265558122	1371	1371	1371	1371	0
299	20241029	154300	265558122	1371	1371	1371	1371	0
300	20241029	154200	265558122	1371	1371	1371	1371	0
301	20241029	154100	265558122	1371	1371	1371	1371	0
302	20241029	154000	265558122	1371	1371	1371	1371	2315
303	20241029	153900	265558122	1371	1371	1371	1371	0
304	20241029	153800	265558122	1371	1371	1371	1371	0
305	20241029	153700	265558122	1371	1371	1371	1371	0
306	20241029	153600	265558122	1371	1371	1371	1371	0
307	20241029	153500	265558122	1371	1371	1371	1371	0
308	20241029	153400	265558122	1371	1371	1371	1371	0
309	20241029	153300	265558122	1371	1371	1371	1371	0
310	20241029	153200	265558122	1371	1371	1371	1371	0
311	20241029	153100	265558122	1371	1371	1371	1371	0
312	20241029	153000	265558122	1371	1371	1371	1371	2315
313	20241029	152900	262384257	1373	1373	1373	1373	0
314	20241029	152800	262384257	1373	1373	1373	1373	0
315	20241029	152700	262384257	1373	1373	1373	1373	0
316	20241029	152600	262384257	1373	1373	1373	1373	0
317	20241029	152500	262384257	1373	1373	1373	1373	0
318	20241029	152400	262384257	1373	1373	1373	1373	0
319	20241029	152300	262384257	1373	1373	1373	1373	0
320	20241029	152200	262384257	1373	1373	1373	1373	0
321	20241029	152100	262384257	1373	1373	1373	1373	0
322	20241029	152000	262384257	1373	1373	1373	1373	0
323	20241029	151900	262384257	1373	1373	1373	1373	100
324	20241029	151800	262246957	1374	1374	1374	1374	1391
325	20241029	151700	260335723	1374	1373	1374	1373	3
326	20241029	151600	260331602	1373	1373	1373	1373	70
327	20241029	151500	260235492	1373	1373	1373	1373	170
328	20241029	151400	260002082	1374	1374	1374	1374	50
329	20241029	151300	259933382	1374	1374	1374	1374	10
330	20241029	151200	259919642	1375	1374	1375	1372	111
331	20241029	151100	259767297	1375	1375	1375	1375	119
332	20241029	151000	259603672	1375	1375	1375	1375	4
333	20241029	150900	259598172	1373	1373	1373	1373	110
334	20241029	150800	259447142	1373	1373	1373	1373	0
335	20241029	150700	259447142	1373	1373	1375	1373	801
336	20241029	150600	258347367	1377	1377	1377	1377	100
337	20241029	150500	258209667	1377	1373	1377	1373	329
338	20241029	150400	257757946	1373	1373	1374	1373	760
339	20241029	150300	256714461	1373	1373	1373	1373	210
340	20241029	150200	256426131	1376	1376	1376	1376	0
341	20241029	150100	256426131	1376	1376	1376	1376	200
342	20241029	150000	256150931	1376	1376	1376	1376	10
343	20241029	145900	256137171	1376	1374	1376	1374	3000
344	20241029	145800	252013103	1374	1374	1374	1374	0
345	20241029	145700	252013103	1374	1372	1374	1372	708
346	20241029	145600	251040807	1370	1372	1372	1370	501
347	20241029	145500	250354235	1370	1370	1370	1370	2751
348	20241029	145400	246585365	1370	1370	1370	1370	0
349	20241029	145300	246585365	1370	1370	1370	1370	0
350	20241029	145200	246585365	1370	1370	1370	1370	10
351	20241029	145100	246571665	1367	1367	1367	1367	0
352	20241029	145000	246571665	1367	1370	1370	1367	2126
353	20241029	144900	243660503	1370	1370	1372	1370	2111
354	20241029	144800	240768211	1372	1372	1372	1372	23
355	20241029	144700	240736655	1373	1372	1373	1372	1812
356	20241029	144600	238249238	1372	1372	1372	1372	41
357	20241029	144500	238192986	1373	1373	1373	1373	0
358	20241029	144400	238192986	1373	1371	1373	1371	849
359	20241029	144300	237028338	1371	1371	1371	1371	60
360	20241029	144200	236946078	1371	1370	1371	1370	251
361	20241029	144100	236602107	1371	1370	1371	1370	655
362	20241029	144000	235704692	1370	1370	1370	1370	4
363	20241029	143900	235699212	1370	1368	1370	1368	1380
364	20241029	143800	233811296	1368	1368	1368	1368	158
365	20241029	143700	233595152	1368	1368	1368	1368	119
366	20241029	143600	233432360	1368	1368	1368	1368	81
367	20241029	143500	233321552	1368	1368	1368	1368	10
368	20241029	143400	233307872	1368	1368	1368	1368	0
369	20241029	143300	233307872	1368	1368	1368	1368	0
370	20241029	143200	233307872	1368	1368	1368	1368	370
371	20241029	143100	232801712	1365	1365	1365	1365	0
372	20241029	143000	232801712	1365	1365	1365	1365	0
373	20241029	142900	232801712	1365	1365	1365	1365	0
374	20241029	142800	232801712	1365	1365	1365	1365	0
375	20241029	142700	232801712	1365	1365	1365	1365	0
376	20241029	142600	232801712	1365	1365	1365	1365	0
377	20241029	142500	232801712	1365	1365	1365	1365	0
378	20241029	142400	232801712	1365	1365	1365	1365	0
379	20241029	142300	232801712	1365	1365	1365	1365	0
380	20241029	142200	232801712	1365	1365	1365	1365	0
381	20241029	142100	232801712	1365	1365	1365	1365	0
382	20241029	142000	232801712	1365	1365	1365	1365	0
383	20241029	141900	232801712	1365	1365	1365	1365	0
384	20241029	141800	232801712	1365	1365	1365	1365	0
385	20241029	141700	232801712	1365	1365	1365	1365	0
386	20241029	141600	232801712	1365	1365	1365	1365	907
387	20241029	141500	231563657	1365	1365	1365	1365	0
388	20241029	141400	231563657	1365	1365	1365	1365	0
389	20241029	141300	231563657	1365	1365	1365	1365	0
390	20241029	141200	231563657	1365	1365	1365	1365	0
391	20241029	141100	231563657	1365	1365	1365	1365	0
392	20241029	141000	231563657	1365	1365	1365	1365	20
393	20241029	140900	231536357	1365	1365	1365	1365	0
394	20241029	140800	231536357	1365	1365	1365	1365	0
395	20241029	140700	231536357	1365	1365	1365	1365	0
396	20241029	140600	231536357	1365	1365	1365	1365	209
397	20241029	140500	231251072	1368	1368	1368	1368	0
398	20241029	140400	231251072	1368	1368	1368	1368	0
399	20241029	140300	231251072	1368	1368	1368	1368	0
400	20241029	140200	231251072	1368	1366	1368	1366	2090
401	20241029	140100	228394952	1365	1365	1365	1365	187
402	20241029	140000	228139697	1365	1365	1365	1365	5
403	20241029	135900	228132872	1365	1365	1365	1365	0
404	20241029	135800	228132872	1365	1365	1365	1365	0
405	20241029	135700	228132872	1365	1365	1365	1365	0
406	20241029	135600	228132872	1365	1365	1365	1365	0
407	20241029	135500	228132872	1365	1365	1365	1365	200
408	20241029	135400	227859872	1365	1365	1365	1365	0
409	20241029	135300	227859872	1365	1365	1365	1365	0
410	20241029	135200	227859872	1365	1365	1365	1365	355
411	20241029	135100	227375297	1365	1365	1365	1365	0
412	20241029	135000	227375297	1365	1365	1365	1365	239
413	20241029	134900	227049062	1364	1365	1365	1364	45
414	20241029	134800	226987648	1364	1364	1364	1364	8
415	20241029	134700	226976736	1365	1365	1365	1365	50
416	20241029	134600	226908486	1365	1366	1366	1365	24
417	20241029	134500	226875704	1364	1364	1364	1364	0
418	20241029	134400	226875704	1364	1364	1364	1364	1
419	20241029	134300	226874340	1362	1362	1362	1362	0
420	20241029	134200	226874340	1362	1362	1362	1362	0
421	20241029	134100	226874340	1362	1362	1362	1362	0
422	20241029	134000	226874340	1362	1362	1362	1362	0
423	20241029	133900	226874340	1362	1362	1362	1362	0
424	20241029	133800	226874340	1362	1362	1362	1362	0
425	20241029	133700	226874340	1362	1362	1362	1362	0
426	20241029	133600	226874340	1362	1362	1362	1362	11
427	20241029	133500	226859358	1362	1362	1362	1362	0
428	20241029	133400	226859358	1362	1362	1362	1362	0
429	20241029	133300	226859358	1362	1362	1362	1362	0
430	20241029	133200	226859358	1362	1362	1362	1362	0
431	20241029	133100	226859358	1362	1362	1362	1362	1
432	20241029	133000	226857996	1368	1368	1368	1368	0
433	20241029	132900	226857996	1368	1368	1368	1368	0
434	20241029	132800	226857996	1368	1368	1368	1368	0
435	20241029	132700	226857996	1368	1368	1368	1368	110
436	20241029	132600	226707516	1359	1359	1359	1359	0
437	20241029	132500	226707516	1359	1359	1359	1359	0
438	20241029	132400	226707516	1359	1359	1359	1359	0
439	20241029	132300	226707516	1359	1359	1359	1359	0
440	20241029	132200	226707516	1359	1359	1359	1359	0
441	20241029	132100	226707516	1359	1359	1359	1359	0
442	20241029	132000	226707516	1359	1359	1359	1359	0
443	20241029	131900	226707516	1359	1359	1359	1359	0
444	20241029	131800	226707516	1359	1359	1359	1359	0
445	20241029	131700	226707516	1359	1359	1359	1359	0
446	20241029	131600	226707516	1359	1359	1359	1359	0
447	20241029	131500	226707516	1359	1359	1359	1359	0
448	20241029	131400	226707516	1359	1360	1360	1359	140
449	20241029	131300	226517196	1360	1360	1360	1360	60
450	20241029	131200	226435596	1360	1360	1360	1360	0
451	20241029	131100	226435596	1360	1360	1360	1360	110
452	20241029	131000	226285996	1362	1362	1362	1362	944
453	20241029	130900	225000268	1361	1361	1361	1361	66
454	20241029	130800	224910442	1361	1361	1361	1361	0
455	20241029	130700	224910442	1361	1361	1361	1361	0
456	20241029	130600	224910442	1361	1361	1361	1361	0
457	20241029	130500	224910442	1361	1361	1361	1361	0
458	20241029	130400	224910442	1361	1361	1361	1361	1
459	20241029	130300	224909081	1360	1360	1360	1360	10
460	20241029	130200	224895481	1360	1360	1360	1360	0
461	20241029	130100	224895481	1360	1360	1360	1360	230
462	20241029	130000	224582681	1360	1360	1360	1360	1
463	20241029	125900	224581321	1358	1359	1359	1358	6010
464	20241029	125800	216414898	1360	1360	1360	1360	0
465	20241029	125700	216414898	1360	1360	1360	1360	147
466	20241029	125600	216214978	1360	1360	1360	1360	0
467	20241029	125500	216214978	1360	1360	1360	1360	51
468	20241029	125400	216145618	1360	1360	1360	1360	0
469	20241029	125300	216145618	1360	1360	1360	1360	0
470	20241029	125200	216145618	1360	1360	1360	1360	0
471	20241029	125100	216145618	1360	1360	1360	1360	866
472	20241029	125000	214967858	1359	1359	1359	1359	0
473	20241029	124900	214967858	1359	1359	1359	1359	0
474	20241029	124800	214967858	1359	1359	1359	1359	0
475	20241029	124700	214967858	1359	1360	1360	1359	3075
476	20241029	124600	210786859	1361	1361	1361	1361	0
477	20241029	124500	210786859	1361	1361	1361	1361	0
478	20241029	124400	210786859	1361	1361	1361	1361	0
479	20241029	124300	210786859	1361	1361	1361	1361	10
480	20241029	124200	210773249	1360	1361	1361	1360	64
481	20241029	124100	210686206	1360	1360	1360	1360	100
482	20241029	124000	210550206	1361	1361	1361	1361	20
483	20241029	123900	210522986	1361	1361	1361	1361	40
484	20241029	123800	210468546	1360	1361	1361	1360	409
485	20241029	123700	209911935	1361	1361	1361	1361	10
486	20241029	123600	209898325	1362	1362	1362	1362	0
487	20241029	123500	209898325	1362	1362	1362	1362	50
488	20241029	123400	209830225	1362	1362	1362	1362	6
489	20241029	123300	209822053	1362	1362	1362	1362	0
490	20241029	123200	209822053	1362	1362	1362	1362	0
491	20241029	123100	209822053	1362	1362	1362	1362	0
492	20241029	123000	209822053	1362	1365	1365	1362	114
493	20241029	122900	209666692	1366	1366	1366	1366	0
494	20241029	122800	209666692	1366	1366	1366	1366	0
495	20241029	122700	209666692	1366	1366	1366	1366	0
496	20241029	122600	209666692	1366	1366	1366	1366	10
497	20241029	122500	209653032	1365	1365	1365	1365	0
498	20241029	122400	209653032	1365	1367	1367	1365	30
499	20241029	122300	209612052	1366	1366	1366	1366	101
500	20241029	122200	209474086	1367	1367	1367	1367	0
501	20241029	122100	209474086	1367	1367	1367	1367	0
502	20241029	122000	209474086	1367	1367	1367	1367	20
503	20241029	121900	209446746	1367	1367	1367	1367	0
504	20241029	121800	209446746	1367	1367	1367	1367	401
505	20241029	121700	208898579	1367	1367	1367	1367	1
506	20241029	121600	208897212	1358	1362	1362	1358	5518
507	20241029	121500	201390477	1366	1366	1366	1366	10
508	20241029	121400	201376817	1367	1367	1367	1367	20
509	20241029	121300	201349477	1367	1367	1367	1367	0
510	20241029	121200	201349477	1367	1367	1367	1367	10
511	20241029	121100	201335807	1367	1367	1367	1367	20
512	20241029	121000	201308467	1367	1367	1367	1367	0
513	20241029	120900	201308467	1367	1367	1367	1367	0
514	20241029	120800	201308467	1367	1367	1367	1367	2
515	20241029	120700	201305733	1362	1362	1362	1362	0
516	20241029	120600	201305733	1362	1362	1362	1362	101
517	20241029	120500	201168171	1367	1367	1367	1367	2
518	20241029	120400	201165437	1365	1365	1365	1365	1449
519	20241029	120300	199187552	1360	1361	1361	1360	934
520	20241029	120200	197916479	1365	1365	1365	1365	0
521	20241029	120100	197916479	1365	1365	1365	1365	0
522	20241029	120000	197916479	1365	1365	1365	1365	36
523	20241029	115900	197867339	1365	1365	1365	1365	0
524	20241029	115800	197867339	1365	1361	1365	1361	558
525	20241029	115700	197107701	1365	1365	1365	1365	0
526	20241029	115600	197107701	1365	1365	1365	1365	1
527	20241029	115500	197106336	1360	1362	1363	1360	10526
528	20241029	115400	182773705	1362	1362	1362	1362	0
529	20241029	115300	182773705	1362	1362	1362	1362	0
530	20241029	115200	182773705	1362	1362	1362	1362	332
531	20241029	115100	182321521	1362	1361	1362	1361	209
532	20241029	115000	182036882	1361	1361	1361	1361	0
533	20241029	114900	182036882	1361	1361	1361	1361	0
534	20241029	114800	182036882	1361	1361	1361	1361	0
535	20241029	114700	182036882	1361	1361	1361	1361	3
536	20241029	114600	182032799	1359	1359	1359	1359	4
537	20241029	114500	182027363	1362	1362	1362	1362	0
538	20241029	114400	182027363	1362	1362	1362	1362	54
539	20241029	114300	181953815	1362	1362	1362	1362	1
540	20241029	114200	181952453	1359	1359	1359	1359	2855
541	20241029	114100	178072508	1359	1359	1359	1359	2240
542	20241029	114000	175028348	1359	1362	1362	1359	1750
543	20241029	113900	172650095	1359	1359	1359	1359	0
544	20241029	113800	172650095	1359	1361	1361	1359	740
545	20241029	113700	171643861	1360	1360	1360	1360	231
546	20241029	113600	171329701	1360	1360	1360	1360	25
547	20241029	113500	171295701	1360	1360	1360	1360	0
548	20241029	113400	171295701	1360	1360	1360	1360	0
549	20241029	113300	171295701	1360	1360	1360	1360	1
550	20241029	113200	171294341	1360	1360	1360	1360	0
551	20241029	113100	171294341	1360	1360	1360	1360	0
552	20241029	113000	171294341	1360	1360	1360	1360	0
553	20241029	112900	171294341	1360	1362	1362	1360	1738
554	20241029	112800	168930175	1362	1363	1363	1362	25
555	20241029	112700	168896122	1363	1363	1363	1363	0
556	20241029	112600	168896122	1363	1363	1363	1363	0
557	20241029	112500	168896122	1363	1363	1363	1363	13
558	20241029	112400	168878403	1363	1363	1363	1363	0
559	20241029	112300	168878403	1363	1363	1363	1363	12
560	20241029	112200	168862047	1364	1364	1364	1364	101
561	20241029	112100	168724283	1364	1364	1364	1364	10
562	20241029	112000	168710643	1364	1365	1365	1364	604
563	20241029	111900	167886187	1365	1365	1365	1365	1
564	20241029	111800	167884822	1360	1363	1363	1360	1500
565	20241029	111700	165844296	1365	1365	1365	1365	0
566	20241029	111600	165844296	1365	1365	1365	1365	1
567	20241029	111500	165842931	1363	1363	1363	1363	0
568	20241029	111400	165842931	1363	1364	1364	1361	160
569	20241029	111300	165625036	1363	1363	1363	1363	7
570	20241029	111200	165615495	1365	1362	1365	1360	473
571	20241029	111100	164972045	1363	1363	1363	1363	10
572	20241029	111000	164958415	1363	1363	1363	1363	15
573	20241029	110900	164937970	1361	1361	1361	1361	0
574	20241029	110800	164937970	1361	1361	1361	1361	0
575	20241029	110700	164937970	1361	1361	1361	1361	1
576	20241029	110600	164936609	1365	1365	1365	1365	1
577	20241029	110500	164935244	1360	1360	1360	1360	0
578	20241029	110400	164935244	1360	1360	1360	1360	0
579	20241029	110300	164935244	1360	1360	1360	1360	0
580	20241029	110200	164935244	1360	1365	1365	1360	202
581	20241029	110100	164660319	1360	1361	1361	1360	878
582	20241029	110000	163465580	1365	1365	1365	1365	1
583	20241029	105900	163464215	1361	1361	1361	1361	4
584	20241029	105800	163458771	1361	1361	1361	1361	8
585	20241029	105700	163447883	1361	1361	1361	1361	8
586	20241029	105600	163436995	1361	1361	1361	1361	4
587	20241029	105500	163431551	1364	1362	1364	1362	543
588	20241029	105400	162691917	1363	1363	1363	1363	555
589	20241029	105300	161935452	1364	1366	1366	1364	1069
590	20241029	105200	160475842	1367	1367	1367	1367	497
591	20241029	105100	159796443	1367	1368	1368	1367	164
592	20241029	105000	159572189	1370	1368	1370	1368	220
593	20241029	104900	159271189	1370	1370	1370	1370	20
594	20241029	104800	159243789	1370	1370	1370	1370	0
595	20241029	104700	159243789	1370	1369	1370	1369	2229
596	20241029	104600	156190953	1365	1365	1365	1365	0
597	20241029	104500	156190953	1365	1365	1365	1365	0
598	20241029	104400	156190953	1365	1365	1365	1365	40
599	20241029	104300	156136353	1365	1365	1365	1365	10
600	20241029	104200	156122703	1369	1367	1369	1367	301
601	20241029	104100	155711234	1365	1365	1365	1365	1
602	20241029	104000	155709869	1368	1368	1368	1368	706
603	20241029	103900	154744061	1365	1365	1365	1365	0
604	20241029	103800	154744061	1365	1365	1365	1365	500
605	20241029	103700	154061561	1365	1366	1366	1365	1000
606	20241029	103600	152696375	1366	1366	1366	1366	0
607	20241029	103500	152696375	1366	1368	1368	1366	211
608	20241029	103400	152408127	1368	1368	1368	1368	11
609	20241029	103300	152393079	1368	1368	1368	1368	0
610	20241029	103200	152393079	1368	1367	1368	1367	2
611	20241029	103100	152390344	1365	1365	1365	1365	1
612	20241029	103000	152388979	1368	1368	1368	1368	0
613	20241029	102900	152388979	1368	1367	1368	1367	72
614	20241029	102800	152290553	1367	1367	1367	1367	0
615	20241029	102700	152290553	1367	1367	1367	1367	19
616	20241029	102600	152264580	1368	1368	1368	1368	0
617	20241029	102500	152264580	1368	1368	1368	1368	500
618	20241029	102400	151580580	1370	1370	1370	1370	0
619	20241029	102300	151580580	1370	1370	1370	1370	0
620	20241029	102200	151580580	1370	1370	1370	1370	0
621	20241029	102100	151580580	1370	1370	1370	1370	0
622	20241029	102000	151580580	1370	1370	1370	1370	0
623	20241029	101900	151580580	1370	1370	1370	1370	1
624	20241029	101800	151579210	1364	1365	1365	1364	470
625	20241029	101700	150938060	1364	1364	1364	1364	0
626	20241029	101600	150938060	1364	1370	1370	1364	1179
627	20241029	101500	149325230	1370	1370	1370	1370	35
628	20241029	101400	149277280	1370	1370	1370	1370	14
629	20241029	101300	149258100	1370	1370	1370	1370	2
630	20241029	101200	149255360	1370	1370	1370	1370	168
631	20241029	101100	149025200	1369	1368	1369	1368	941
632	20241029	101000	147737073	1368	1368	1368	1368	1
633	20241029	100900	147735705	1369	1369	1369	1369	0
634	20241029	100800	147735705	1369	1369	1369	1369	0
635	20241029	100700	147735705	1369	1366	1369	1366	525
636	20241029	100600	147017424	1365	1365	1365	1365	187
637	20241029	100500	146762169	1365	1365	1365	1365	0
638	20241029	100400	146762169	1365	1365	1365	1365	1
639	20241029	100300	146760804	1360	1360	1360	1360	0
640	20241029	100200	146760804	1360	1360	1360	1360	1
641	20241029	100100	146759444	1360	1360	1360	1360	182
642	20241029	100000	146511924	1365	1365	1365	1365	90
643	20241029	095900	146389074	1365	1365	1365	1365	50
644	20241029	095800	146320824	1366	1366	1366	1366	36
645	20241029	095700	146271648	1366	1366	1366	1366	0
646	20241029	095600	146271648	1366	1366	1366	1366	1
647	20241029	095500	146270282	1359	1359	1359	1359	0
648	20241029	095400	146270282	1359	1359	1359	1359	0
649	20241029	095300	146270282	1359	1366	1366	1359	230
650	20241029	095200	145956312	1362	1362	1362	1362	0
651	20241029	095100	145956312	1362	1363	1363	1362	1484
652	20241029	095000	143933621	1363	1363	1363	1363	0
653	20241029	094900	143933621	1363	1363	1363	1363	1
654	20241029	094800	143932258	1363	1363	1363	1363	1498
655	20241029	094700	141890484	1363	1363	1363	1363	1
656	20241029	094600	141889121	1365	1365	1365	1365	449
657	20241029	094500	141276236	1365	1365	1365	1365	7002
658	20241029	094400	131718506	1365	1365	1365	1365	121
659	20241029	094300	131553341	1365	1365	1365	1365	5
660	20241029	094200	131546516	1365	1365	1365	1365	1221
661	20241029	094100	129879851	1365	1365	1365	1362	1380
662	20241029	094000	127996454	1365	1365	1365	1365	846
663	20241029	093900	126841664	1365	1364	1365	1364	51
664	20241029	093800	126772067	1356	1363	1363	1352	1710
665	20241029	093700	124452887	1362	1359	1362	1359	22028
666	20241029	093600	94494899	1360	1360	1361	1360	2798
667	20241029	093500	90689519	1360	1360	1360	1360	0
668	20241029	093400	90689519	1360	1358	1360	1358	1702
669	20241029	093300	88375773	1358	1358	1358	1358	0
670	20241029	093200	88375773	1358	1358	1358	1358	0
671	20241029	093100	88375773	1358	1358	1360	1358	519
672	20241029	093000	87670961	1360	1360	1360	1360	214
673	20241029	092900	87379921	1360	1359	1360	1359	151
674	20241029	092800	87174662	1358	1358	1358	1358	191
675	20241029	092700	86915284	1358	1357	1358	1357	255
676	20241029	092600	86569023	1358	1358	1358	1358	740
677	20241029	092500	85564103	1351	1351	1351	1351	0
678	20241029	092400	85564103	1351	1351	1351	1351	56
679	20241029	092300	85488447	1351	1351	1351	1351	55
680	20241029	092200	85414142	1350	1356	1356	1350	2000
681	20241029	092100	82713774	1356	1356	1356	1356	1
682	20241029	092000	82712418	1358	1358	1358	1358	0
683	20241029	091900	82712418	1358	1358	1358	1358	6
684	20241029	091800	82704270	1358	1356	1358	1356	13
685	20241029	091700	82686618	1350	1354	1354	1346	1944
686	20241029	091600	80068094	1354	1354	1354	1354	372
687	20241029	091500	79564406	1354	1349	1354	1341	9697
688	20241029	091400	66510067	1347	1352	1354	1347	10228
689	20241029	091300	52719431	1353	1358	1358	1353	4004
690	20241029	091200	47295508	1359	1359	1359	1357	3679
691	20241029	091100	42297804	1359	1359	1359	1359	0
692	20241029	091000	42297804	1359	1362	1362	1358	7336
693	20241029	090900	32318685	1362	1367	1367	1361	7469
694	20241029	090800	22138247	1366	1366	1366	1366	1050
695	20241029	090700	20703947	1366	1367	1367	1366	1270
696	20241029	090600	18968827	1373	1373	1373	1373	50
697	20241029	090500	18900177	1368	1375	1375	1368	7289
698	20241029	090400	8908179	1371	1375	1375	1371	741
699	20241029	090300	7891268	1371	1371	1371	1371	0
700	20241029	090200	7891268	1371	1371	1372	1371	202
701	20241029	090100	7614126	1375	1371	1375	1370	1515
702	20241029	090000	5533076	1376	1374	1376	1372	4027