KissMeData/154040/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202800	198543913	1789	1789	1789	1789	1418
3	20241029	202700	198543913	1789	1789	1789	1789	0
4	20241029	202600	198543913	1789	1789	1789	1789	0
5	20241029	202500	198543913	1789	1789	1789	1789	0
6	20241029	202400	198543913	1789	1789	1789	1789	0
7	20241029	202300	198543913	1789	1789	1789	1789	0
8	20241029	202200	198543913	1789	1789	1789	1789	0
9	20241029	202100	198543913	1789	1789	1789	1789	0
10	20241029	202000	198543913	1789	1789	1789	1789	0
11	20241029	201900	198543913	1789	1789	1789	1789	0
12	20241029	201800	198543913	1789	1789	1789	1789	0
13	20241029	201700	198543913	1789	1789	1789	1789	0
14	20241029	201600	198543913	1789	1789	1789	1789	0
15	20241029	201500	198543913	1789	1789	1789	1789	0
16	20241029	201400	198543913	1789	1789	1789	1789	0
17	20241029	201300	198543913	1789	1789	1789	1789	0
18	20241029	201200	198543913	1789	1789	1789	1789	0
19	20241029	201100	198543913	1789	1789	1789	1789	0
20	20241029	201000	198543913	1789	1789	1789	1789	0
21	20241029	200900	198543913	1789	1789	1789	1789	0
22	20241029	200800	198543913	1789	1789	1789	1789	0
23	20241029	200700	198543913	1789	1789	1789	1789	0
24	20241029	200600	198543913	1789	1789	1789	1789	0
25	20241029	200500	198543913	1789	1789	1789	1789	0
26	20241029	200400	198543913	1789	1789	1789	1789	0
27	20241029	200300	198543913	1789	1789	1789	1789	0
28	20241029	200200	198543913	1789	1789	1789	1789	0
29	20241029	200100	198543913	1789	1789	1789	1789	0
30	20241029	200000	198543913	1789	1789	1789	1789	0
31	20241029	195900	198543913	1789	1789	1789	1789	0
32	20241029	195800	198543913	1789	1789	1789	1789	1418
33	20241029	195700	198543913	1789	1789	1789	1789	0
34	20241029	195600	198543913	1789	1789	1789	1789	0
35	20241029	195500	198543913	1789	1789	1789	1789	0
36	20241029	195400	198543913	1789	1789	1789	1789	0
37	20241029	195300	198543913	1789	1789	1789	1789	0
38	20241029	195200	198543913	1789	1789	1789	1789	0
39	20241029	195100	198543913	1789	1789	1789	1789	0
40	20241029	195000	198543913	1789	1789	1789	1789	0
41	20241029	194900	198543913	1789	1789	1789	1789	0
42	20241029	194800	198543913	1789	1789	1789	1789	0
43	20241029	194700	198543913	1789	1789	1789	1789	0
44	20241029	194600	198543913	1789	1789	1789	1789	0
45	20241029	194500	198543913	1789	1789	1789	1789	0
46	20241029	194400	198543913	1789	1789	1789	1789	0
47	20241029	194300	198543913	1789	1789	1789	1789	0
48	20241029	194200	198543913	1789	1789	1789	1789	0
49	20241029	194100	198543913	1789	1789	1789	1789	0
50	20241029	194000	198543913	1789	1789	1789	1789	0
51	20241029	193900	198543913	1789	1789	1789	1789	0
52	20241029	193800	198543913	1789	1789	1789	1789	0
53	20241029	193700	198543913	1789	1789	1789	1789	0
54	20241029	193600	198543913	1789	1789	1789	1789	0
55	20241029	193500	198543913	1789	1789	1789	1789	0
56	20241029	193400	198543913	1789	1789	1789	1789	0
57	20241029	193300	198543913	1789	1789	1789	1789	0
58	20241029	193200	198543913	1789	1789	1789	1789	0
59	20241029	193100	198543913	1789	1789	1789	1789	0
60	20241029	193000	198543913	1789	1789	1789	1789	0
61	20241029	192900	198543913	1789	1789	1789	1789	0
62	20241029	192800	198543913	1789	1789	1789	1789	1418
63	20241029	192700	198543913	1789	1789	1789	1789	0
64	20241029	192600	198543913	1789	1789	1789	1789	0
65	20241029	192500	198543913	1789	1789	1789	1789	0
66	20241029	192400	198543913	1789	1789	1789	1789	0
67	20241029	192300	198543913	1789	1789	1789	1789	0
68	20241029	192200	198543913	1789	1789	1789	1789	0
69	20241029	192100	198543913	1789	1789	1789	1789	0
70	20241029	192000	198543913	1789	1789	1789	1789	0
71	20241029	191900	198543913	1789	1789	1789	1789	0
72	20241029	191800	198543913	1789	1789	1789	1789	0
73	20241029	191700	198543913	1789	1789	1789	1789	0
74	20241029	191600	198543913	1789	1789	1789	1789	0
75	20241029	191500	198543913	1789	1789	1789	1789	0
76	20241029	191400	198543913	1789	1789	1789	1789	0
77	20241029	191300	198543913	1789	1789	1789	1789	0
78	20241029	191200	198543913	1789	1789	1789	1789	0
79	20241029	191100	198543913	1789	1789	1789	1789	0
80	20241029	191000	198543913	1789	1789	1789	1789	0
81	20241029	190900	198543913	1789	1789	1789	1789	0
82	20241029	190800	198543913	1789	1789	1789	1789	0
83	20241029	190700	198543913	1789	1789	1789	1789	0
84	20241029	190600	198543913	1789	1789	1789	1789	0
85	20241029	190500	198543913	1789	1789	1789	1789	0
86	20241029	190400	198543913	1789	1789	1789	1789	0
87	20241029	190300	198543913	1789	1789	1789	1789	0
88	20241029	190200	198543913	1789	1789	1789	1789	0
89	20241029	190100	198543913	1789	1789	1789	1789	0
90	20241029	190000	198543913	1789	1789	1789	1789	0
91	20241029	185900	198543913	1789	1789	1789	1789	0
92	20241029	185800	198543913	1789	1789	1789	1789	1418
93	20241029	185700	198543913	1789	1789	1789	1789	0
94	20241029	185600	198543913	1789	1789	1789	1789	0
95	20241029	185500	198543913	1789	1789	1789	1789	0
96	20241029	185400	198543913	1789	1789	1789	1789	0
97	20241029	185300	198543913	1789	1789	1789	1789	0
98	20241029	185200	198543913	1789	1789	1789	1789	0
99	20241029	185100	198543913	1789	1789	1789	1789	0
100	20241029	185000	198543913	1789	1789	1789	1789	0
101	20241029	184900	198543913	1789	1789	1789	1789	0
102	20241029	184800	198543913	1789	1789	1789	1789	0
103	20241029	184700	198543913	1789	1789	1789	1789	0
104	20241029	184600	198543913	1789	1789	1789	1789	0
105	20241029	184500	198543913	1789	1789	1789	1789	0
106	20241029	184400	198543913	1789	1789	1789	1789	0
107	20241029	184300	198543913	1789	1789	1789	1789	0
108	20241029	184200	198543913	1789	1789	1789	1789	0
109	20241029	184100	198543913	1789	1789	1789	1789	0
110	20241029	184000	198543913	1789	1789	1789	1789	0
111	20241029	183900	198543913	1789	1789	1789	1789	0
112	20241029	183800	198543913	1789	1789	1789	1789	0
113	20241029	183700	198543913	1789	1789	1789	1789	0
114	20241029	183600	198543913	1789	1789	1789	1789	0
115	20241029	183500	198543913	1789	1789	1789	1789	0
116	20241029	183400	198543913	1789	1789	1789	1789	0
117	20241029	183300	198543913	1789	1789	1789	1789	0
118	20241029	183200	198543913	1789	1789	1789	1789	0
119	20241029	183100	198543913	1789	1789	1789	1789	0
120	20241029	183000	198543913	1789	1789	1789	1789	0
121	20241029	182900	198543913	1789	1789	1789	1789	0
122	20241029	182800	198543913	1789	1789	1789	1789	1418
123	20241029	182700	198543913	1789	1789	1789	1789	0
124	20241029	182600	198543913	1789	1789	1789	1789	0
125	20241029	182500	198543913	1789	1789	1789	1789	0
126	20241029	182400	198543913	1789	1789	1789	1789	0
127	20241029	182300	198543913	1789	1789	1789	1789	0
128	20241029	182200	198543913	1789	1789	1789	1789	0
129	20241029	182100	198543913	1789	1789	1789	1789	0
130	20241029	182000	198543913	1789	1789	1789	1789	0
131	20241029	181900	198543913	1789	1789	1789	1789	0
132	20241029	181800	198543913	1789	1789	1789	1789	0
133	20241029	181700	198543913	1789	1789	1789	1789	0
134	20241029	181600	198543913	1789	1789	1789	1789	0
135	20241029	181500	198543913	1789	1789	1789	1789	0
136	20241029	181400	198543913	1789	1789	1789	1789	0
137	20241029	181300	198543913	1789	1789	1789	1789	0
138	20241029	181200	198543913	1789	1789	1789	1789	0
139	20241029	181100	198543913	1789	1789	1789	1789	0
140	20241029	181000	198543913	1789	1789	1789	1789	0
141	20241029	180900	198543913	1789	1789	1789	1789	0
142	20241029	180800	198543913	1789	1789	1789	1789	0
143	20241029	180700	198543913	1789	1789	1789	1789	0
144	20241029	180600	198543913	1789	1789	1789	1789	0
145	20241029	180500	198543913	1789	1789	1789	1789	0
146	20241029	180400	198543913	1789	1789	1789	1789	0
147	20241029	180300	198543913	1789	1789	1789	1789	0
148	20241029	180200	198543913	1789	1789	1789	1789	0
149	20241029	180100	198543913	1789	1789	1789	1789	0
150	20241029	180000	198543913	1789	1789	1789	1789	0
151	20241029	175900	198543913	1789	1789	1789	1789	0
152	20241029	175800	198543913	1789	1789	1789	1789	1418
153	20241029	175700	198543913	1789	1789	1789	1789	0
154	20241029	175600	198543913	1789	1789	1789	1789	0
155	20241029	175500	198543913	1789	1789	1789	1789	0
156	20241029	175400	198543913	1789	1789	1789	1789	0
157	20241029	175300	198543913	1789	1789	1789	1789	0
158	20241029	175200	198543913	1789	1789	1789	1789	0
159	20241029	175100	198543913	1789	1789	1789	1789	0
160	20241029	175000	198543913	1789	1789	1789	1789	0
161	20241029	174900	198543913	1789	1789	1789	1789	0
162	20241029	174800	198543913	1789	1789	1789	1789	0
163	20241029	174700	198543913	1789	1789	1789	1789	0
164	20241029	174600	198543913	1789	1789	1789	1789	0
165	20241029	174500	198543913	1789	1789	1789	1789	0
166	20241029	174400	198543913	1789	1789	1789	1789	0
167	20241029	174300	198543913	1789	1789	1789	1789	0
168	20241029	174200	198543913	1789	1789	1789	1789	0
169	20241029	174100	198543913	1789	1789	1789	1789	0
170	20241029	174000	198543913	1789	1789	1789	1789	0
171	20241029	173900	198543913	1789	1789	1789	1789	0
172	20241029	173800	198543913	1789	1789	1789	1789	0
173	20241029	173700	198543913	1789	1789	1789	1789	0
174	20241029	173600	198543913	1789	1789	1789	1789	0
175	20241029	173500	198543913	1789	1789	1789	1789	0
176	20241029	173400	198543913	1789	1789	1789	1789	0
177	20241029	173300	198543913	1789	1789	1789	1789	0
178	20241029	173200	198543913	1789	1789	1789	1789	0
179	20241029	173100	198543913	1789	1789	1789	1789	0
180	20241029	173000	198543913	1789	1789	1789	1789	0
181	20241029	172900	198543913	1789	1789	1789	1789	0
182	20241029	172800	198543913	1789	1789	1789	1789	1418
183	20241029	172700	198543913	1789	1789	1789	1789	0
184	20241029	172600	198543913	1789	1789	1789	1789	0
185	20241029	172500	198543913	1789	1789	1789	1789	0
186	20241029	172400	198543913	1789	1789	1789	1789	0
187	20241029	172300	198543913	1789	1789	1789	1789	0
188	20241029	172200	198543913	1789	1789	1789	1789	0
189	20241029	172100	198543913	1789	1789	1789	1789	0
190	20241029	172000	198543913	1789	1789	1789	1789	0
191	20241029	171900	198543913	1789	1789	1789	1789	0
192	20241029	171800	198543913	1789	1789	1789	1789	0
193	20241029	171700	198543913	1789	1789	1789	1789	0
194	20241029	171600	198543913	1789	1789	1789	1789	0
195	20241029	171500	198543913	1789	1789	1789	1789	0
196	20241029	171400	198543913	1789	1789	1789	1789	0
197	20241029	171300	198543913	1789	1789	1789	1789	0
198	20241029	171200	198543913	1789	1789	1789	1789	0
199	20241029	171100	198543913	1789	1789	1789	1789	0
200	20241029	171000	198543913	1789	1789	1789	1789	0
201	20241029	170900	198543913	1789	1789	1789	1789	0
202	20241029	170800	198543913	1789	1789	1789	1789	0
203	20241029	170700	198543913	1789	1789	1789	1789	0
204	20241029	170600	198543913	1789	1789	1789	1789	0
205	20241029	170500	198543913	1789	1789	1789	1789	0
206	20241029	170400	198543913	1789	1789	1789	1789	0
207	20241029	170300	198543913	1789	1789	1789	1789	0
208	20241029	170200	198543913	1789	1789	1789	1789	0
209	20241029	170100	198543913	1789	1789	1789	1789	0
210	20241029	170000	198543913	1789	1789	1789	1789	0
211	20241029	165900	198543913	1789	1789	1789	1789	0
212	20241029	165800	198543913	1789	1789	1789	1789	1418
213	20241029	165700	198543913	1789	1789	1789	1789	0
214	20241029	165600	198543913	1789	1789	1789	1789	0
215	20241029	165500	198543913	1789	1789	1789	1789	0
216	20241029	165400	198543913	1789	1789	1789	1789	0
217	20241029	165300	198543913	1789	1789	1789	1789	0
218	20241029	165200	198543913	1789	1789	1789	1789	0
219	20241029	165100	198543913	1789	1789	1789	1789	0
220	20241029	165000	198543913	1789	1789	1789	1789	0
221	20241029	164900	198543913	1789	1789	1789	1789	0
222	20241029	164800	198543913	1789	1789	1789	1789	0
223	20241029	164700	198543913	1789	1789	1789	1789	0
224	20241029	164600	198543913	1789	1789	1789	1789	0
225	20241029	164500	198543913	1789	1789	1789	1789	0
226	20241029	164400	198543913	1789	1789	1789	1789	0
227	20241029	164300	198543913	1789	1789	1789	1789	0
228	20241029	164200	198543913	1789	1789	1789	1789	0
229	20241029	164100	198543913	1789	1789	1789	1789	0
230	20241029	164000	198543913	1789	1789	1789	1789	0
231	20241029	163900	198543913	1789	1789	1789	1789	0
232	20241029	163800	198543913	1789	1789	1789	1789	0
233	20241029	163700	198543913	1789	1789	1789	1789	0
234	20241029	163600	198543913	1789	1789	1789	1789	0
235	20241029	163500	198543913	1789	1789	1789	1789	0
236	20241029	163400	198543913	1789	1789	1789	1789	0
237	20241029	163300	198543913	1789	1789	1789	1789	0
238	20241029	163200	198543913	1789	1789	1789	1789	0
239	20241029	163100	198543913	1789	1789	1789	1789	0
240	20241029	163000	198543913	1789	1789	1789	1789	0
241	20241029	162900	198543913	1789	1789	1789	1789	0
242	20241029	162800	198543913	1789	1789	1789	1789	1418
243	20241029	162700	198543913	1789	1789	1789	1789	0
244	20241029	162600	198543913	1789	1789	1789	1789	0
245	20241029	162500	198543913	1789	1789	1789	1789	0
246	20241029	162400	198543913	1789	1789	1789	1789	0
247	20241029	162300	198543913	1789	1789	1789	1789	0
248	20241029	162200	198543913	1789	1789	1789	1789	0
249	20241029	162100	198543913	1789	1789	1789	1789	0
250	20241029	162000	198543913	1789	1789	1789	1789	0
251	20241029	161900	198543913	1789	1789	1789	1789	0
252	20241029	161800	198543913	1789	1789	1789	1789	0
253	20241029	161700	198543913	1789	1789	1789	1789	0
254	20241029	161600	198543913	1789	1789	1789	1789	0
255	20241029	161500	198543913	1789	1789	1789	1789	0
256	20241029	161400	198543913	1789	1789	1789	1789	0
257	20241029	161300	198543913	1789	1789	1789	1789	0
258	20241029	161200	198543913	1789	1789	1789	1789	0
259	20241029	161100	198543913	1789	1789	1789	1789	0
260	20241029	161000	198543913	1789	1789	1789	1789	0
261	20241029	160900	198543913	1789	1789	1789	1789	0
262	20241029	160800	198543913	1789	1789	1789	1789	0
263	20241029	160700	198543913	1789	1789	1789	1789	0
264	20241029	160600	198543913	1789	1789	1789	1789	0
265	20241029	160500	198543913	1789	1789	1789	1789	0
266	20241029	160400	198543913	1789	1789	1789	1789	0
267	20241029	160300	198543913	1789	1789	1789	1789	0
268	20241029	160200	198543913	1789	1789	1789	1789	0
269	20241029	160100	198543913	1789	1789	1789	1789	0
270	20241029	160000	198543913	1789	1789	1789	1789	0
271	20241029	155900	198543913	1789	1789	1789	1789	0
272	20241029	155800	198543913	1789	1789	1789	1789	1418
273	20241029	155700	198543913	1789	1789	1789	1789	0
274	20241029	155600	198543913	1789	1789	1789	1789	0
275	20241029	155500	198543913	1789	1789	1789	1789	0
276	20241029	155400	198543913	1789	1789	1789	1789	0
277	20241029	155300	198543913	1789	1789	1789	1789	0
278	20241029	155200	198543913	1789	1789	1789	1789	0
279	20241029	155100	198543913	1789	1789	1789	1789	0
280	20241029	155000	198543913	1789	1789	1789	1789	0
281	20241029	154900	198543913	1789	1789	1789	1789	0
282	20241029	154800	198543913	1789	1789	1789	1789	0
283	20241029	154700	198543913	1789	1789	1789	1789	0
284	20241029	154600	198543913	1789	1789	1789	1789	0
285	20241029	154500	198543913	1789	1789	1789	1789	0
286	20241029	154400	198543913	1789	1789	1789	1789	0
287	20241029	154300	198543913	1789	1789	1789	1789	0
288	20241029	154200	198543913	1789	1789	1789	1789	0
289	20241029	154100	198543913	1789	1789	1789	1789	0
290	20241029	154000	198543913	1789	1789	1789	1789	0
291	20241029	153900	198543913	1789	1789	1789	1789	0
292	20241029	153800	198543913	1789	1789	1789	1789	0
293	20241029	153700	198543913	1789	1789	1789	1789	0
294	20241029	153600	198543913	1789	1789	1789	1789	0
295	20241029	153500	198543913	1789	1789	1789	1789	0
296	20241029	153400	198543913	1789	1789	1789	1789	0
297	20241029	153300	198543913	1789	1789	1789	1789	0
298	20241029	153200	198543913	1789	1789	1789	1789	0
299	20241029	153100	198543913	1789	1789	1789	1789	0
300	20241029	153000	198543913	1789	1789	1789	1789	1418
301	20241029	152900	196007111	1788	1788	1788	1788	0
302	20241029	152800	196007111	1788	1788	1788	1788	0
303	20241029	152700	196007111	1788	1788	1788	1788	0
304	20241029	152600	196007111	1788	1788	1788	1788	0
305	20241029	152500	196007111	1788	1788	1788	1788	0
306	20241029	152400	196007111	1788	1788	1788	1788	0
307	20241029	152300	196007111	1788	1788	1788	1788	0
308	20241029	152200	196007111	1788	1788	1788	1788	0
309	20241029	152100	196007111	1788	1788	1788	1788	0
310	20241029	152000	196007111	1788	1788	1788	1788	0
311	20241029	151900	196007111	1788	1788	1792	1788	213
312	20241029	151800	195626237	1792	1791	1792	1791	588
313	20241029	151700	194572566	1791	1791	1791	1791	330
314	20241029	151600	193981536	1792	1790	1792	1790	2400
315	20241029	151500	189681340	1790	1790	1790	1786	213
316	20241029	151400	189300616	1788	1788	1788	1788	85
317	20241029	151300	189148636	1789	1791	1792	1789	901
318	20241029	151200	187535244	1791	1791	1791	1791	0
319	20241029	151100	187535244	1791	1791	1791	1791	0
320	20241029	151000	187535244	1791	1784	1791	1784	39
321	20241029	150900	187465563	1791	1791	1791	1791	0
322	20241029	150800	187465563	1791	1791	1791	1791	25
323	20241029	150700	187420788	1790	1790	1790	1790	2025
324	20241029	150600	183796038	1784	1784	1784	1784	0
325	20241029	150500	183796038	1784	1784	1784	1784	58
326	20241029	150400	183692566	1790	1786	1790	1786	4831
327	20241029	150300	175046828	1786	1786	1786	1786	0
328	20241029	150200	175046828	1786	1784	1786	1784	1010
329	20241029	150100	173242988	1786	1785	1786	1785	256
330	20241029	150000	172785984	1785	1785	1785	1785	2
331	20241029	145900	172782414	1784	1784	1784	1784	0
332	20241029	145800	172782414	1784	1784	1784	1784	13
333	20241029	145700	172759222	1780	1780	1780	1780	0
334	20241029	145600	172759222	1780	1780	1780	1780	0
335	20241029	145500	172759222	1780	1779	1780	1779	318
336	20241029	145400	172193183	1780	1780	1780	1780	0
337	20241029	145300	172193183	1780	1780	1780	1780	500
338	20241029	145200	171303183	1786	1786	1786	1786	0
339	20241029	145100	171303183	1786	1786	1786	1786	0
340	20241029	145000	171303183	1786	1786	1786	1786	5
341	20241029	144900	171294253	1780	1780	1780	1780	0
342	20241029	144800	171294253	1780	1780	1780	1780	0
343	20241029	144700	171294253	1780	1780	1780	1780	0
344	20241029	144600	171294253	1780	1780	1780	1780	0
345	20241029	144500	171294253	1780	1780	1780	1780	0
346	20241029	144400	171294253	1780	1780	1780	1780	0
347	20241029	144300	171294253	1780	1780	1786	1780	423
348	20241029	144200	170541047	1780	1780	1780	1780	0
349	20241029	144100	170541047	1780	1780	1780	1780	346
350	20241029	144000	169925167	1785	1785	1785	1785	0
351	20241029	143900	169925167	1785	1785	1785	1785	0
352	20241029	143800	169925167	1785	1785	1785	1785	2361
353	20241029	143700	165710782	1785	1785	1785	1785	3432
354	20241029	143600	159584662	1784	1784	1784	1784	32
355	20241029	143500	159527574	1785	1785	1785	1785	1800
356	20241029	143400	156314574	1785	1785	1785	1785	0
357	20241029	143300	156314574	1785	1785	1785	1785	1
358	20241029	143200	156312789	1785	1784	1785	1784	531
359	20241029	143100	155365086	1783	1780	1783	1780	796
360	20241029	143000	153947657	1781	1781	1781	1781	0
361	20241029	142900	153947657	1781	1781	1781	1781	0
362	20241029	142800	153947657	1781	1781	1781	1781	0
363	20241029	142700	153947657	1781	1781	1781	1781	280
364	20241029	142600	153448977	1781	1781	1781	1781	0
365	20241029	142500	153448977	1781	1781	1781	1781	0
366	20241029	142400	153448977	1781	1782	1782	1781	1278
367	20241029	142300	151172780	1782	1782	1782	1782	0
368	20241029	142200	151172780	1782	1781	1782	1781	1246
369	20241029	142100	148953483	1781	1781	1781	1781	0
370	20241029	142000	148953483	1781	1781	1781	1781	531
371	20241029	141900	148007772	1782	1782	1782	1782	0
372	20241029	141800	148007772	1782	1782	1782	1782	0
373	20241029	141700	148007772	1782	1782	1782	1782	5
374	20241029	141600	147998862	1777	1777	1777	1777	0
375	20241029	141500	147998862	1777	1777	1777	1777	0
376	20241029	141400	147998862	1777	1777	1777	1777	0
377	20241029	141300	147998862	1777	1777	1777	1777	0
378	20241029	141200	147998862	1777	1777	1777	1777	0
379	20241029	141100	147998862	1777	1777	1777	1777	0
380	20241029	141000	147998862	1777	1777	1777	1777	3603
381	20241029	140900	141596331	1777	1776	1777	1770	10808
382	20241029	140800	122392683	1776	1776	1776	1776	252
383	20241029	140700	121945131	1776	1776	1776	1776	5
384	20241029	140600	121936251	1777	1777	1777	1777	0
385	20241029	140500	121936251	1777	1777	1777	1777	0
386	20241029	140400	121936251	1777	1777	1777	1777	0
387	20241029	140300	121936251	1777	1777	1777	1777	0
388	20241029	140200	121936251	1777	1777	1777	1777	0
389	20241029	140100	121936251	1777	1777	1777	1777	0
390	20241029	140000	121936251	1777	1773	1777	1773	137
391	20241029	135900	121693030	1770	1770	1770	1770	187
392	20241029	135800	121362040	1770	1770	1770	1770	0
393	20241029	135700	121362040	1770	1768	1770	1768	199
394	20241029	135600	121009948	1759	1759	1759	1759	30
395	20241029	135500	120957178	1769	1769	1769	1769	500
396	20241029	135400	120072678	1775	1775	1775	1775	0
397	20241029	135300	120072678	1775	1775	1775	1775	0
398	20241029	135200	120072678	1775	1775	1775	1775	0
399	20241029	135100	120072678	1775	1775	1775	1775	0
400	20241029	135000	120072678	1775	1775	1775	1775	0
401	20241029	134900	120072678	1775	1775	1775	1775	5
402	20241029	134800	120063803	1768	1768	1768	1768	0
403	20241029	134700	120063803	1768	1768	1768	1768	0
404	20241029	134600	120063803	1768	1768	1768	1758	957
405	20241029	134500	118378247	1766	1766	1766	1766	0
406	20241029	134400	118378247	1766	1758	1766	1758	325
407	20241029	134300	117804497	1766	1766	1766	1766	504
408	20241029	134200	116914433	1757	1757	1757	1757	0
409	20241029	134100	116914433	1757	1757	1757	1757	1303
410	20241029	134000	114625062	1757	1757	1757	1757	0
411	20241029	133900	114625062	1757	1757	1757	1757	0
412	20241029	133800	114625062	1757	1757	1757	1757	1
413	20241029	133700	114623305	1757	1757	1757	1757	0
414	20241029	133600	114623305	1757	1757	1757	1757	0
415	20241029	133500	114623305	1757	1757	1757	1757	0
416	20241029	133400	114623305	1757	1757	1757	1757	118
417	20241029	133300	114415979	1757	1757	1757	1757	46
418	20241029	133200	114335157	1757	1757	1757	1757	0
419	20241029	133100	114335157	1757	1757	1757	1757	0
420	20241029	133000	114335157	1757	1757	1757	1757	0
421	20241029	132900	114335157	1757	1757	1757	1757	0
422	20241029	132800	114335157	1757	1757	1757	1757	916
423	20241029	132700	112725745	1768	1768	1768	1768	0
424	20241029	132600	112725745	1768	1768	1768	1768	0
425	20241029	132500	112725745	1768	1768	1768	1768	0
426	20241029	132400	112725745	1768	1768	1768	1768	0
427	20241029	132300	112725745	1768	1768	1768	1768	0
428	20241029	132200	112725745	1768	1768	1768	1768	0
429	20241029	132100	112725745	1768	1755	1768	1755	7197
430	20241029	132000	100094936	1755	1771	1771	1755	11443
431	20241029	131900	79928042	1772	1772	1772	1772	0
432	20241029	131800	79928042	1772	1772	1772	1772	0
433	20241029	131700	79928042	1772	1772	1772	1772	0
434	20241029	131600	79928042	1772	1772	1772	1772	0
435	20241029	131500	79928042	1772	1772	1772	1772	0
436	20241029	131400	79928042	1772	1772	1772	1772	170
437	20241029	131300	79626802	1771	1777	1777	1771	3500
438	20241029	131200	73410165	1780	1780	1780	1780	0
439	20241029	131100	73410165	1780	1780	1780	1780	568
440	20241029	131000	72399125	1780	1780	1780	1780	34
441	20241029	130900	72338605	1782	1782	1782	1782	1
442	20241029	130800	72336823	1782	1782	1782	1782	0
443	20241029	130700	72336823	1782	1781	1782	1781	831
444	20241029	130600	70856040	1780	1777	1780	1777	1994
445	20241029	130500	67307166	1778	1778	1778	1778	0
446	20241029	130400	67307166	1778	1778	1778	1778	0
447	20241029	130300	67307166	1778	1778	1778	1778	0
448	20241029	130200	67307166	1778	1771	1778	1771	1636
449	20241029	130100	64406918	1769	1769	1769	1769	44
450	20241029	130000	64329082	1769	1769	1769	1769	10
451	20241029	125900	64311392	1766	1766	1766	1766	0
452	20241029	125800	64311392	1766	1766	1766	1766	11
453	20241029	125700	64291966	1769	1769	1769	1769	0
454	20241029	125600	64291966	1769	1769	1769	1769	0
455	20241029	125500	64291966	1769	1769	1769	1769	3
456	20241029	125400	64286659	1766	1766	1766	1766	236
457	20241029	125300	63869883	1759	1759	1759	1759	0
458	20241029	125200	63869883	1759	1759	1759	1759	0
459	20241029	125100	63869883	1759	1759	1759	1759	0
460	20241029	125000	63869883	1759	1759	1759	1759	0
461	20241029	124900	63869883	1759	1759	1759	1759	0
462	20241029	124800	63869883	1759	1759	1759	1759	0
463	20241029	124700	63869883	1759	1759	1759	1759	0
464	20241029	124600	63869883	1759	1759	1759	1759	0
465	20241029	124500	63869883	1759	1759	1759	1759	0
466	20241029	124400	63869883	1759	1761	1761	1759	853
467	20241029	124300	62369260	1770	1770	1770	1770	0
468	20241029	124200	62369260	1770	1770	1770	1770	0
469	20241029	124100	62369260	1770	1770	1770	1770	0
470	20241029	124000	62369260	1770	1770	1770	1770	0
471	20241029	123900	62369260	1770	1770	1770	1770	0
472	20241029	123800	62369260	1770	1770	1770	1770	0
473	20241029	123700	62369260	1770	1770	1770	1770	0
474	20241029	123600	62369260	1770	1770	1770	1770	0
475	20241029	123500	62369260	1770	1770	1770	1770	0
476	20241029	123400	62369260	1770	1770	1770	1770	0
477	20241029	123300	62369260	1770	1770	1770	1770	1340
478	20241029	123200	59997460	1770	1770	1770	1770	1
479	20241029	123100	59995690	1760	1760	1760	1760	0
480	20241029	123000	59995690	1760	1760	1760	1760	800
481	20241029	122900	58587690	1760	1760	1760	1760	130
482	20241029	122800	58358890	1761	1761	1761	1761	0
483	20241029	122700	58358890	1761	1761	1761	1761	0
484	20241029	122600	58358890	1761	1762	1762	1761	33
485	20241029	122500	58300776	1761	1761	1761	1761	0
486	20241029	122400	58300776	1761	1761	1761	1761	0
487	20241029	122300	58300776	1761	1762	1762	1761	69
488	20241029	122200	58179266	1763	1763	1763	1763	283
489	20241029	122100	57680337	1764	1764	1764	1764	0
490	20241029	122000	57680337	1764	1764	1764	1764	0
491	20241029	121900	57680337	1764	1764	1764	1764	0
492	20241029	121800	57680337	1764	1764	1764	1764	0
493	20241029	121700	57680337	1764	1764	1764	1764	0
494	20241029	121600	57680337	1764	1764	1764	1764	0
495	20241029	121500	57680337	1764	1764	1764	1764	0
496	20241029	121400	57680337	1764	1764	1764	1764	396
497	20241029	121300	56981793	1764	1764	1764	1764	0
498	20241029	121200	56981793	1764	1764	1764	1764	0
499	20241029	121100	56981793	1764	1764	1764	1764	0
500	20241029	121000	56981793	1764	1764	1764	1764	56
501	20241029	120900	56883009	1764	1764	1764	1764	0
502	20241029	120800	56883009	1764	1764	1764	1764	0
503	20241029	120700	56883009	1764	1764	1764	1764	0
504	20241029	120600	56883009	1764	1764	1764	1764	0
505	20241029	120500	56883009	1764	1764	1764	1764	1
506	20241029	120400	56881245	1760	1760	1760	1760	686
507	20241029	120300	55673885	1769	1769	1769	1769	0
508	20241029	120200	55673885	1769	1769	1769	1769	0
509	20241029	120100	55673885	1769	1769	1769	1769	0
510	20241029	120000	55673885	1769	1769	1769	1769	0
511	20241029	115900	55673885	1769	1769	1769	1769	0
512	20241029	115800	55673885	1769	1769	1769	1769	0
513	20241029	115700	55673885	1769	1769	1769	1769	0
514	20241029	115600	55673885	1769	1769	1769	1769	1
515	20241029	115500	55672116	1769	1769	1769	1769	0
516	20241029	115400	55672116	1769	1769	1769	1769	0
517	20241029	115300	55672116	1769	1769	1769	1769	0
518	20241029	115200	55672116	1769	1769	1769	1769	1
519	20241029	115100	55670347	1760	1760	1760	1760	0
520	20241029	115000	55670347	1760	1760	1760	1760	100
521	20241029	114900	55494347	1760	1760	1760	1760	0
522	20241029	114800	55494347	1760	1760	1760	1760	0
523	20241029	114700	55494347	1760	1760	1760	1760	0
524	20241029	114600	55494347	1760	1760	1760	1760	0
525	20241029	114500	55494347	1760	1760	1760	1760	0
526	20241029	114400	55494347	1760	1760	1760	1760	15
527	20241029	114300	55467947	1770	1770	1770	1770	1
528	20241029	114200	55466177	1769	1769	1769	1769	0
529	20241029	114100	55466177	1769	1769	1769	1769	0
530	20241029	114000	55466177	1769	1769	1769	1769	688
531	20241029	113900	54249105	1770	1770	1770	1770	0
532	20241029	113800	54249105	1770	1770	1770	1770	0
533	20241029	113700	54249105	1770	1770	1770	1770	0
534	20241029	113600	54249105	1770	1770	1770	1770	0
535	20241029	113500	54249105	1770	1770	1770	1770	1
536	20241029	113400	54247335	1770	1770	1770	1770	0
537	20241029	113300	54247335	1770	1770	1770	1770	500
538	20241029	113200	53362335	1770	1770	1770	1770	0
539	20241029	113100	53362335	1770	1770	1770	1770	0
540	20241029	113000	53362335	1770	1770	1770	1770	0
541	20241029	112900	53362335	1770	1770	1770	1770	0
542	20241029	112800	53362335	1770	1770	1770	1770	0
543	20241029	112700	53362335	1770	1770	1770	1770	0
544	20241029	112600	53362335	1770	1770	1770	1770	0
545	20241029	112500	53362335	1770	1770	1770	1770	0
546	20241029	112400	53362335	1770	1770	1770	1770	0
547	20241029	112300	53362335	1770	1770	1770	1770	0
548	20241029	112200	53362335	1770	1770	1770	1770	0
549	20241029	112100	53362335	1770	1770	1770	1770	0
550	20241029	112000	53362335	1770	1770	1770	1770	0
551	20241029	111900	53362335	1770	1770	1770	1770	0
552	20241029	111800	53362335	1770	1770	1770	1770	0
553	20241029	111700	53362335	1770	1770	1770	1770	0
554	20241029	111600	53362335	1770	1770	1770	1770	1
555	20241029	111500	53360565	1760	1760	1760	1760	93
556	20241029	111400	53196885	1758	1758	1758	1758	0
557	20241029	111300	53196885	1758	1758	1758	1758	0
558	20241029	111200	53196885	1758	1758	1758	1758	0
559	20241029	111100	53196885	1758	1758	1758	1758	66
560	20241029	111000	53080857	1759	1759	1759	1759	0
561	20241029	110900	53080857	1759	1759	1759	1759	0
562	20241029	110800	53080857	1759	1759	1759	1759	514
563	20241029	110700	52176731	1759	1759	1759	1759	0
564	20241029	110600	52176731	1759	1759	1759	1759	0
565	20241029	110500	52176731	1759	1759	1759	1759	1
566	20241029	110400	52174972	1759	1759	1759	1759	125
567	20241029	110300	51955097	1759	1759	1759	1759	20
568	20241029	110200	51919917	1766	1766	1766	1766	0
569	20241029	110100	51919917	1766	1766	1766	1766	0
570	20241029	110000	51919917	1766	1766	1766	1766	43
571	20241029	105900	51843979	1759	1759	1759	1759	0
572	20241029	105800	51843979	1759	1759	1759	1759	0
573	20241029	105700	51843979	1759	1759	1759	1759	0
574	20241029	105600	51843979	1759	1759	1759	1759	0
575	20241029	105500	51843979	1759	1759	1759	1759	1
576	20241029	105400	51842220	1769	1769	1769	1769	0
577	20241029	105300	51842220	1769	1769	1769	1769	0
578	20241029	105200	51842220	1769	1769	1769	1769	0
579	20241029	105100	51842220	1769	1769	1769	1769	0
580	20241029	105000	51842220	1769	1769	1769	1769	0
581	20241029	104900	51842220	1769	1769	1769	1769	0
582	20241029	104800	51842220	1769	1769	1769	1769	0
583	20241029	104700	51842220	1769	1769	1769	1769	0
584	20241029	104600	51842220	1769	1759	1769	1759	140
585	20241029	104500	51595950	1759	1759	1759	1759	0
586	20241029	104400	51595950	1759	1759	1759	1759	0
587	20241029	104300	51595950	1759	1759	1759	1759	0
588	20241029	104200	51595950	1759	1759	1759	1759	0
589	20241029	104100	51595950	1759	1759	1759	1759	0
590	20241029	104000	51595950	1759	1759	1759	1759	2
591	20241029	103900	51592432	1760	1760	1760	1760	0
592	20241029	103800	51592432	1760	1760	1760	1760	3026
593	20241029	103700	46266672	1760	1760	1760	1760	0
594	20241029	103600	46266672	1760	1766	1766	1760	1500
595	20241029	103500	43623938	1772	1772	1772	1772	0
596	20241029	103400	43623938	1772	1772	1772	1772	0
597	20241029	103300	43623938	1772	1772	1772	1772	0
598	20241029	103200	43623938	1772	1771	1772	1765	276
599	20241029	103100	43135339	1771	1771	1771	1771	300
600	20241029	103000	42604039	1765	1765	1765	1765	0
601	20241029	102900	42604039	1765	1765	1765	1765	0
602	20241029	102800	42604039	1765	1765	1765	1765	0
603	20241029	102700	42604039	1765	1765	1765	1765	1
604	20241029	102600	42602274	1765	1765	1765	1765	0
605	20241029	102500	42602274	1765	1765	1765	1765	1
606	20241029	102400	42600509	1770	1770	1770	1770	0
607	20241029	102300	42600509	1770	1770	1770	1770	2908
608	20241029	102200	37453349	1770	1769	1770	1769	2592
609	20241029	102100	32865541	1765	1765	1765	1765	0
610	20241029	102000	32865541	1765	1765	1765	1765	0
611	20241029	101900	32865541	1765	1765	1765	1765	1
612	20241029	101800	32863776	1765	1765	1765	1765	0
613	20241029	101700	32863776	1765	1765	1765	1765	0
614	20241029	101600	32863776	1765	1764	1765	1764	227
615	20241029	101500	32463220	1764	1764	1764	1764	1
616	20241029	101400	32461456	1762	1762	1762	1762	0
617	20241029	101300	32461456	1762	1762	1762	1762	78
618	20241029	101200	32324020	1762	1761	1762	1761	56
619	20241029	101100	32225355	1761	1761	1761	1761	0
620	20241029	101000	32225355	1761	1761	1761	1761	0
621	20241029	100900	32225355	1761	1761	1761	1761	0
622	20241029	100800	32225355	1761	1761	1761	1761	0
623	20241029	100700	32225355	1761	1761	1761	1761	0
624	20241029	100600	32225355	1761	1761	1761	1761	0
625	20241029	100500	32225355	1761	1761	1761	1761	0
626	20241029	100400	32225355	1761	1761	1761	1761	2
627	20241029	100300	32221833	1753	1761	1761	1753	1358
628	20241029	100200	29838054	1754	1754	1754	1754	21
629	20241029	100100	29801220	1753	1753	1753	1753	0
630	20241029	100000	29801220	1753	1755	1755	1753	1924
631	20241029	095900	26427574	1755	1755	1755	1755	400
632	20241029	095800	25725574	1755	1755	1755	1755	0
633	20241029	095700	25725574	1755	1755	1755	1754	173
634	20241029	095600	25422032	1755	1756	1756	1755	2000
635	20241029	095500	21911655	1756	1756	1756	1756	120
636	20241029	095400	21700935	1756	1756	1756	1756	147
637	20241029	095300	21442803	1761	1760	1761	1756	2001
638	20241029	095200	17925527	1762	1762	1762	1762	0
639	20241029	095100	17925527	1762	1762	1762	1762	1
640	20241029	095000	17923765	1759	1759	1759	1759	0
641	20241029	094900	17923765	1759	1759	1759	1759	10
642	20241029	094800	17906175	1766	1766	1766	1766	0
643	20241029	094700	17906175	1766	1766	1766	1766	0
644	20241029	094600	17906175	1766	1766	1766	1766	0
645	20241029	094500	17906175	1766	1766	1766	1766	0
646	20241029	094400	17906175	1766	1766	1766	1766	0
647	20241029	094300	17906175	1766	1766	1766	1766	3787
648	20241029	094200	11218333	1766	1766	1766	1766	0
649	20241029	094100	11218333	1766	1759	1766	1759	386
650	20241029	094000	10539345	1766	1766	1766	1766	0
651	20241029	093900	10539345	1766	1766	1766	1766	1
652	20241029	093800	10537579	1759	1759	1759	1759	146
653	20241029	093700	10280765	1758	1759	1759	1758	507
654	20241029	093600	9388959	1766	1766	1766	1766	0
655	20241029	093500	9388959	1766	1766	1766	1766	0
656	20241029	093400	9388959	1766	1766	1766	1766	0
657	20241029	093300	9388959	1766	1766	1766	1766	0
658	20241029	093200	9388959	1766	1766	1766	1766	360
659	20241029	093100	8753199	1766	1766	1766	1766	0
660	20241029	093000	8753199	1766	1766	1766	1766	0
661	20241029	092900	8753199	1766	1766	1766	1766	0
662	20241029	092800	8753199	1766	1766	1766	1766	0
663	20241029	092700	8753199	1766	1757	1766	1757	101
664	20241029	092600	8575733	1758	1758	1758	1758	0
665	20241029	092500	8575733	1758	1758	1758	1758	0
666	20241029	092400	8575733	1758	1758	1758	1758	0
667	20241029	092300	8575733	1758	1758	1758	1758	0
668	20241029	092200	8575733	1758	1758	1758	1758	185
669	20241029	092100	8250503	1758	1758	1758	1758	50
670	20241029	092000	8162603	1771	1771	1771	1771	0
671	20241029	091900	8162603	1771	1771	1771	1771	0
672	20241029	091800	8162603	1771	1771	1771	1771	0
673	20241029	091700	8162603	1771	1771	1771	1771	0
674	20241029	091600	8162603	1771	1771	1771	1771	0
675	20241029	091500	8162603	1771	1771	1771	1771	0
676	20241029	091400	8162603	1771	1771	1771	1771	0
677	20241029	091300	8162603	1771	1771	1771	1771	0
678	20241029	091200	8162603	1771	1771	1771	1771	5
679	20241029	091100	8153748	1771	1771	1771	1771	3
680	20241029	091000	8148435	1772	1772	1772	1772	0
681	20241029	090900	8148435	1772	1772	1772	1772	0
682	20241029	090800	8148435	1772	1772	1772	1772	0
683	20241029	090700	8148435	1772	1772	1772	1772	1
684	20241029	090600	8146663	1771	1771	1771	1771	0
685	20241029	090500	8146663	1771	1771	1771	1771	1
686	20241029	090400	8144892	1754	1757	1757	1754	2203
687	20241029	090300	4277003	1757	1757	1757	1757	18
688	20241029	090200	4245377	1774	1774	1774	1774	4
689	20241029	090100	4238281	1774	1774	1774	1774	13
690	20241029	090000	4215219	1771	1779	1779	1771	2378