KissMeData/217500/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204900	49986963	1697	1697	1697	1697	235
3	20241030	204800	49986963	1697	1697	1697	1697	0
4	20241030	204700	49986963	1697	1697	1697	1697	0
5	20241030	204600	49986963	1697	1697	1697	1697	0
6	20241030	204500	49986963	1697	1697	1697	1697	0
7	20241030	204400	49986963	1697	1697	1697	1697	0
8	20241030	204300	49986963	1697	1697	1697	1697	0
9	20241030	204200	49986963	1697	1697	1697	1697	0
10	20241030	204100	49986963	1697	1697	1697	1697	0
11	20241030	204000	49986963	1697	1697	1697	1697	0
12	20241030	203900	49986963	1697	1697	1697	1697	0
13	20241030	203800	49986963	1697	1697	1697	1697	0
14	20241030	203700	49986963	1697	1697	1697	1697	0
15	20241030	203600	49986963	1697	1697	1697	1697	0
16	20241030	203500	49986963	1697	1697	1697	1697	0
17	20241030	203400	49986963	1697	1697	1697	1697	0
18	20241030	203300	49986963	1697	1697	1697	1697	0
19	20241030	203200	49986963	1697	1697	1697	1697	0
20	20241030	203100	49986963	1697	1697	1697	1697	0
21	20241030	203000	49986963	1697	1697	1697	1697	0
22	20241030	202900	49986963	1697	1697	1697	1697	0
23	20241030	202800	49986963	1697	1697	1697	1697	0
24	20241030	202700	49986963	1697	1697	1697	1697	0
25	20241030	202600	49986963	1697	1697	1697	1697	0
26	20241030	202500	49986963	1697	1697	1697	1697	0
27	20241030	202400	49986963	1697	1697	1697	1697	0
28	20241030	202300	49986963	1697	1697	1697	1697	0
29	20241030	202200	49986963	1697	1697	1697	1697	0
30	20241030	202100	49986963	1697	1697	1697	1697	0
31	20241030	202000	49986963	1697	1697	1697	1697	0
32	20241030	201900	49986963	1697	1697	1697	1697	235
33	20241030	201800	49986963	1697	1697	1697	1697	0
34	20241030	201700	49986963	1697	1697	1697	1697	0
35	20241030	201600	49986963	1697	1697	1697	1697	0
36	20241030	201500	49986963	1697	1697	1697	1697	0
37	20241030	201400	49986963	1697	1697	1697	1697	0
38	20241030	201300	49986963	1697	1697	1697	1697	0
39	20241030	201200	49986963	1697	1697	1697	1697	0
40	20241030	201100	49986963	1697	1697	1697	1697	0
41	20241030	201000	49986963	1697	1697	1697	1697	0
42	20241030	200900	49986963	1697	1697	1697	1697	0
43	20241030	200800	49986963	1697	1697	1697	1697	0
44	20241030	200700	49986963	1697	1697	1697	1697	0
45	20241030	200600	49986963	1697	1697	1697	1697	0
46	20241030	200500	49986963	1697	1697	1697	1697	0
47	20241030	200400	49986963	1697	1697	1697	1697	0
48	20241030	200300	49986963	1697	1697	1697	1697	0
49	20241030	200200	49986963	1697	1697	1697	1697	0
50	20241030	200100	49986963	1697	1697	1697	1697	0
51	20241030	200000	49986963	1697	1697	1697	1697	0
52	20241030	195900	49986963	1697	1697	1697	1697	0
53	20241030	195800	49986963	1697	1697	1697	1697	0
54	20241030	195700	49986963	1697	1697	1697	1697	0
55	20241030	195600	49986963	1697	1697	1697	1697	0
56	20241030	195500	49986963	1697	1697	1697	1697	0
57	20241030	195400	49986963	1697	1697	1697	1697	0
58	20241030	195300	49986963	1697	1697	1697	1697	0
59	20241030	195200	49986963	1697	1697	1697	1697	0
60	20241030	195100	49986963	1697	1697	1697	1697	0
61	20241030	195000	49986963	1697	1697	1697	1697	0
62	20241030	194900	49986963	1697	1697	1697	1697	235
63	20241030	194800	49986963	1697	1697	1697	1697	0
64	20241030	194700	49986963	1697	1697	1697	1697	0
65	20241030	194600	49986963	1697	1697	1697	1697	0
66	20241030	194500	49986963	1697	1697	1697	1697	0
67	20241030	194400	49986963	1697	1697	1697	1697	0
68	20241030	194300	49986963	1697	1697	1697	1697	0
69	20241030	194200	49986963	1697	1697	1697	1697	0
70	20241030	194100	49986963	1697	1697	1697	1697	0
71	20241030	194000	49986963	1697	1697	1697	1697	0
72	20241030	193900	49986963	1697	1697	1697	1697	0
73	20241030	193800	49986963	1697	1697	1697	1697	0
74	20241030	193700	49986963	1697	1697	1697	1697	0
75	20241030	193600	49986963	1697	1697	1697	1697	0
76	20241030	193500	49986963	1697	1697	1697	1697	0
77	20241030	193400	49986963	1697	1697	1697	1697	0
78	20241030	193300	49986963	1697	1697	1697	1697	0
79	20241030	193200	49986963	1697	1697	1697	1697	0
80	20241030	193100	49986963	1697	1697	1697	1697	0
81	20241030	193000	49986963	1697	1697	1697	1697	0
82	20241030	192900	49986963	1697	1697	1697	1697	0
83	20241030	192800	49986963	1697	1697	1697	1697	0
84	20241030	192700	49986963	1697	1697	1697	1697	0
85	20241030	192600	49986963	1697	1697	1697	1697	0
86	20241030	192500	49986963	1697	1697	1697	1697	0
87	20241030	192400	49986963	1697	1697	1697	1697	0
88	20241030	192300	49986963	1697	1697	1697	1697	0
89	20241030	192200	49986963	1697	1697	1697	1697	0
90	20241030	192100	49986963	1697	1697	1697	1697	0
91	20241030	192000	49986963	1697	1697	1697	1697	0
92	20241030	191900	49986963	1697	1697	1697	1697	235
93	20241030	191800	49986963	1697	1697	1697	1697	0
94	20241030	191700	49986963	1697	1697	1697	1697	0
95	20241030	191600	49986963	1697	1697	1697	1697	0
96	20241030	191500	49986963	1697	1697	1697	1697	0
97	20241030	191400	49986963	1697	1697	1697	1697	0
98	20241030	191300	49986963	1697	1697	1697	1697	0
99	20241030	191200	49986963	1697	1697	1697	1697	0
100	20241030	191100	49986963	1697	1697	1697	1697	0
101	20241030	191000	49986963	1697	1697	1697	1697	0
102	20241030	190900	49986963	1697	1697	1697	1697	0
103	20241030	190800	49986963	1697	1697	1697	1697	0
104	20241030	190700	49986963	1697	1697	1697	1697	0
105	20241030	190600	49986963	1697	1697	1697	1697	0
106	20241030	190500	49986963	1697	1697	1697	1697	0
107	20241030	190400	49986963	1697	1697	1697	1697	0
108	20241030	190300	49986963	1697	1697	1697	1697	0
109	20241030	190200	49986963	1697	1697	1697	1697	0
110	20241030	190100	49986963	1697	1697	1697	1697	0
111	20241030	190000	49986963	1697	1697	1697	1697	0
112	20241030	185900	49986963	1697	1697	1697	1697	0
113	20241030	185800	49986963	1697	1697	1697	1697	0
114	20241030	185700	49986963	1697	1697	1697	1697	0
115	20241030	185600	49986963	1697	1697	1697	1697	0
116	20241030	185500	49986963	1697	1697	1697	1697	0
117	20241030	185400	49986963	1697	1697	1697	1697	0
118	20241030	185300	49986963	1697	1697	1697	1697	0
119	20241030	185200	49986963	1697	1697	1697	1697	0
120	20241030	185100	49986963	1697	1697	1697	1697	0
121	20241030	185000	49986963	1697	1697	1697	1697	0
122	20241030	184900	49986963	1697	1697	1697	1697	235
123	20241030	184800	49986963	1697	1697	1697	1697	0
124	20241030	184700	49986963	1697	1697	1697	1697	0
125	20241030	184600	49986963	1697	1697	1697	1697	0
126	20241030	184500	49986963	1697	1697	1697	1697	0
127	20241030	184400	49986963	1697	1697	1697	1697	0
128	20241030	184300	49986963	1697	1697	1697	1697	0
129	20241030	184200	49986963	1697	1697	1697	1697	0
130	20241030	184100	49986963	1697	1697	1697	1697	0
131	20241030	184000	49986963	1697	1697	1697	1697	0
132	20241030	183900	49986963	1697	1697	1697	1697	0
133	20241030	183800	49986963	1697	1697	1697	1697	0
134	20241030	183700	49986963	1697	1697	1697	1697	0
135	20241030	183600	49986963	1697	1697	1697	1697	0
136	20241030	183500	49986963	1697	1697	1697	1697	0
137	20241030	183400	49986963	1697	1697	1697	1697	0
138	20241030	183300	49986963	1697	1697	1697	1697	0
139	20241030	183200	49986963	1697	1697	1697	1697	0
140	20241030	183100	49986963	1697	1697	1697	1697	0
141	20241030	183000	49986963	1697	1697	1697	1697	0
142	20241030	182900	49986963	1697	1697	1697	1697	0
143	20241030	182800	49986963	1697	1697	1697	1697	0
144	20241030	182700	49986963	1697	1697	1697	1697	0
145	20241030	182600	49986963	1697	1697	1697	1697	0
146	20241030	182500	49986963	1697	1697	1697	1697	0
147	20241030	182400	49986963	1697	1697	1697	1697	0
148	20241030	182300	49986963	1697	1697	1697	1697	0
149	20241030	182200	49986963	1697	1697	1697	1697	0
150	20241030	182100	49986963	1697	1697	1697	1697	0
151	20241030	182000	49986963	1697	1697	1697	1697	0
152	20241030	181900	49986963	1697	1697	1697	1697	235
153	20241030	181800	49986963	1697	1697	1697	1697	0
154	20241030	181700	49986963	1697	1697	1697	1697	0
155	20241030	181600	49986963	1697	1697	1697	1697	0
156	20241030	181500	49986963	1697	1697	1697	1697	0
157	20241030	181400	49986963	1697	1697	1697	1697	0
158	20241030	181300	49986963	1697	1697	1697	1697	0
159	20241030	181200	49986963	1697	1697	1697	1697	0
160	20241030	181100	49986963	1697	1697	1697	1697	0
161	20241030	181000	49986963	1697	1697	1697	1697	0
162	20241030	180900	49986963	1697	1697	1697	1697	0
163	20241030	180800	49986963	1697	1697	1697	1697	0
164	20241030	180700	49986963	1697	1697	1697	1697	0
165	20241030	180600	49986963	1697	1697	1697	1697	0
166	20241030	180500	49986963	1697	1697	1697	1697	0
167	20241030	180400	49986963	1697	1697	1697	1697	0
168	20241030	180300	49986963	1697	1697	1697	1697	0
169	20241030	180200	49986963	1697	1697	1697	1697	0
170	20241030	180100	49986963	1697	1697	1697	1697	0
171	20241030	180000	49986963	1697	1697	1697	1697	0
172	20241030	175900	49986963	1697	1697	1697	1697	0
173	20241030	175800	49986963	1697	1697	1697	1697	0
174	20241030	175700	49986963	1697	1697	1697	1697	0
175	20241030	175600	49986963	1697	1697	1697	1697	0
176	20241030	175500	49986963	1697	1697	1697	1697	0
177	20241030	175400	49986963	1697	1697	1697	1697	0
178	20241030	175300	49986963	1697	1697	1697	1697	0
179	20241030	175200	49986963	1697	1697	1697	1697	0
180	20241030	175100	49986963	1697	1697	1697	1697	0
181	20241030	175000	49986963	1697	1697	1697	1697	0
182	20241030	174900	49986963	1697	1697	1697	1697	235
183	20241030	174800	49986963	1697	1697	1697	1697	0
184	20241030	174700	49986963	1697	1697	1697	1697	0
185	20241030	174600	49986963	1697	1697	1697	1697	0
186	20241030	174500	49986963	1697	1697	1697	1697	0
187	20241030	174400	49986963	1697	1697	1697	1697	0
188	20241030	174300	49986963	1697	1697	1697	1697	0
189	20241030	174200	49986963	1697	1697	1697	1697	0
190	20241030	174100	49986963	1697	1697	1697	1697	0
191	20241030	174000	49986963	1697	1697	1697	1697	0
192	20241030	173900	49986963	1697	1697	1697	1697	0
193	20241030	173800	49986963	1697	1697	1697	1697	0
194	20241030	173700	49986963	1697	1697	1697	1697	0
195	20241030	173600	49986963	1697	1697	1697	1697	0
196	20241030	173500	49986963	1697	1697	1697	1697	0
197	20241030	173400	49986963	1697	1697	1697	1697	0
198	20241030	173300	49986963	1697	1697	1697	1697	0
199	20241030	173200	49986963	1697	1697	1697	1697	0
200	20241030	173100	49986963	1697	1697	1697	1697	0
201	20241030	173000	49986963	1697	1697	1697	1697	0
202	20241030	172900	49986963	1697	1697	1697	1697	0
203	20241030	172800	49986963	1697	1697	1697	1697	0
204	20241030	172700	49986963	1697	1697	1697	1697	0
205	20241030	172600	49986963	1697	1697	1697	1697	0
206	20241030	172500	49986963	1697	1697	1697	1697	0
207	20241030	172400	49986963	1697	1697	1697	1697	0
208	20241030	172300	49986963	1697	1697	1697	1697	0
209	20241030	172200	49986963	1697	1697	1697	1697	0
210	20241030	172100	49986963	1697	1697	1697	1697	0
211	20241030	172000	49986963	1697	1697	1697	1697	0
212	20241030	171900	49986963	1697	1697	1697	1697	235
213	20241030	171800	49986963	1697	1697	1697	1697	0
214	20241030	171700	49986963	1697	1697	1697	1697	0
215	20241030	171600	49986963	1697	1697	1697	1697	0
216	20241030	171500	49986963	1697	1697	1697	1697	0
217	20241030	171400	49986963	1697	1697	1697	1697	0
218	20241030	171300	49986963	1697	1697	1697	1697	0
219	20241030	171200	49986963	1697	1697	1697	1697	0
220	20241030	171100	49986963	1697	1697	1697	1697	0
221	20241030	171000	49986963	1697	1697	1697	1697	0
222	20241030	170900	49986963	1697	1697	1697	1697	0
223	20241030	170800	49986963	1697	1697	1697	1697	0
224	20241030	170700	49986963	1697	1697	1697	1697	0
225	20241030	170600	49986963	1697	1697	1697	1697	0
226	20241030	170500	49986963	1697	1697	1697	1697	0
227	20241030	170400	49986963	1697	1697	1697	1697	0
228	20241030	170300	49986963	1697	1697	1697	1697	0
229	20241030	170200	49986963	1697	1697	1697	1697	0
230	20241030	170100	49986963	1697	1697	1697	1697	0
231	20241030	170000	49986963	1697	1697	1697	1697	0
232	20241030	165900	49986963	1697	1697	1697	1697	0
233	20241030	165800	49986963	1697	1697	1697	1697	0
234	20241030	165700	49986963	1697	1697	1697	1697	0
235	20241030	165600	49986963	1697	1697	1697	1697	0
236	20241030	165500	49986963	1697	1697	1697	1697	0
237	20241030	165400	49986963	1697	1697	1697	1697	0
238	20241030	165300	49986963	1697	1697	1697	1697	0
239	20241030	165200	49986963	1697	1697	1697	1697	0
240	20241030	165100	49986963	1697	1697	1697	1697	0
241	20241030	165000	49986963	1697	1697	1697	1697	0
242	20241030	164900	49986963	1697	1697	1697	1697	235
243	20241030	164800	49986963	1697	1697	1697	1697	0
244	20241030	164700	49986963	1697	1697	1697	1697	0
245	20241030	164600	49986963	1697	1697	1697	1697	0
246	20241030	164500	49986963	1697	1697	1697	1697	0
247	20241030	164400	49986963	1697	1697	1697	1697	0
248	20241030	164300	49986963	1697	1697	1697	1697	0
249	20241030	164200	49986963	1697	1697	1697	1697	0
250	20241030	164100	49986963	1697	1697	1697	1697	0
251	20241030	164000	49986963	1697	1697	1697	1697	0
252	20241030	163900	49986963	1697	1697	1697	1697	0
253	20241030	163800	49986963	1697	1697	1697	1697	0
254	20241030	163700	49986963	1697	1697	1697	1697	0
255	20241030	163600	49986963	1697	1697	1697	1697	0
256	20241030	163500	49986963	1697	1697	1697	1697	0
257	20241030	163400	49986963	1697	1697	1697	1697	0
258	20241030	163300	49986963	1697	1697	1697	1697	0
259	20241030	163200	49986963	1697	1697	1697	1697	0
260	20241030	163100	49986963	1697	1697	1697	1697	0
261	20241030	163000	49986963	1697	1697	1697	1697	0
262	20241030	162900	49986963	1697	1697	1697	1697	0
263	20241030	162800	49986963	1697	1697	1697	1697	0
264	20241030	162700	49986963	1697	1697	1697	1697	0
265	20241030	162600	49986963	1697	1697	1697	1697	0
266	20241030	162500	49986963	1697	1697	1697	1697	0
267	20241030	162400	49986963	1697	1697	1697	1697	0
268	20241030	162300	49986963	1697	1697	1697	1697	0
269	20241030	162200	49986963	1697	1697	1697	1697	0
270	20241030	162100	49986963	1697	1697	1697	1697	0
271	20241030	162000	49986963	1697	1697	1697	1697	0
272	20241030	161900	49986963	1697	1697	1697	1697	235
273	20241030	161800	49986963	1697	1697	1697	1697	0
274	20241030	161700	49986963	1697	1697	1697	1697	0
275	20241030	161600	49986963	1697	1697	1697	1697	0
276	20241030	161500	49986963	1697	1697	1697	1697	0
277	20241030	161400	49986963	1697	1697	1697	1697	0
278	20241030	161300	49986963	1697	1697	1697	1697	0
279	20241030	161200	49986963	1697	1697	1697	1697	0
280	20241030	161100	49986963	1697	1697	1697	1697	0
281	20241030	161000	49986963	1697	1697	1697	1697	0
282	20241030	160900	49986963	1697	1697	1697	1697	0
283	20241030	160800	49986963	1697	1697	1697	1697	0
284	20241030	160700	49986963	1697	1697	1697	1697	0
285	20241030	160600	49986963	1697	1697	1697	1697	0
286	20241030	160500	49986963	1697	1697	1697	1697	0
287	20241030	160400	49986963	1697	1697	1697	1697	0
288	20241030	160300	49986963	1697	1697	1697	1697	0
289	20241030	160200	49986963	1697	1697	1697	1697	0
290	20241030	160100	49986963	1697	1697	1697	1697	0
291	20241030	160000	49986963	1697	1697	1697	1697	0
292	20241030	155900	49986963	1697	1697	1697	1697	0
293	20241030	155800	49986963	1697	1697	1697	1697	0
294	20241030	155700	49986963	1697	1697	1697	1697	0
295	20241030	155600	49986963	1697	1697	1697	1697	0
296	20241030	155500	49986963	1697	1697	1697	1697	0
297	20241030	155400	49986963	1697	1697	1697	1697	0
298	20241030	155300	49986963	1697	1697	1697	1697	0
299	20241030	155200	49986963	1697	1697	1697	1697	0
300	20241030	155100	49986963	1697	1697	1697	1697	0
301	20241030	155000	49986963	1697	1697	1697	1697	0
302	20241030	154900	49986963	1697	1697	1697	1697	235
303	20241030	154800	49986963	1697	1697	1697	1697	0
304	20241030	154700	49986963	1697	1697	1697	1697	0
305	20241030	154600	49986963	1697	1697	1697	1697	0
306	20241030	154500	49986963	1697	1697	1697	1697	0
307	20241030	154400	49986963	1697	1697	1697	1697	0
308	20241030	154300	49986963	1697	1697	1697	1697	0
309	20241030	154200	49986963	1697	1697	1697	1697	0
310	20241030	154100	49986963	1697	1697	1697	1697	0
311	20241030	154000	49986963	1697	1697	1697	1697	0
312	20241030	153900	49986963	1697	1697	1697	1697	0
313	20241030	153800	49986963	1697	1697	1697	1697	0
314	20241030	153700	49986963	1697	1697	1697	1697	0
315	20241030	153600	49986963	1697	1697	1697	1697	0
316	20241030	153500	49986963	1697	1697	1697	1697	0
317	20241030	153400	49986963	1697	1697	1697	1697	0
318	20241030	153300	49986963	1697	1697	1697	1697	0
319	20241030	153200	49986963	1697	1697	1697	1697	0
320	20241030	153100	49986963	1697	1697	1697	1697	0
321	20241030	153000	49986963	1697	1697	1697	1697	235
322	20241030	152900	49588168	1696	1696	1696	1696	0
323	20241030	152800	49588168	1696	1696	1696	1696	0
324	20241030	152700	49588168	1696	1696	1696	1696	0
325	20241030	152600	49588168	1696	1696	1696	1696	0
326	20241030	152500	49588168	1696	1696	1696	1696	0
327	20241030	152400	49588168	1696	1696	1696	1696	0
328	20241030	152300	49588168	1696	1696	1696	1696	0
329	20241030	152200	49588168	1696	1696	1696	1696	0
330	20241030	152100	49588168	1696	1696	1696	1696	0
331	20241030	152000	49588168	1696	1696	1696	1696	0
332	20241030	151900	49588168	1696	1696	1696	1696	99
333	20241030	151800	49420264	1697	1697	1697	1697	0
334	20241030	151700	49420264	1697	1697	1697	1697	0
335	20241030	151600	49420264	1697	1697	1697	1697	0
336	20241030	151500	49420264	1697	1696	1697	1696	16
337	20241030	151400	49393127	1696	1696	1696	1696	35
338	20241030	151300	49333767	1697	1697	1697	1697	0
339	20241030	151200	49333767	1697	1697	1697	1697	2
340	20241030	151100	49330373	1695	1696	1696	1695	20
341	20241030	151000	49296463	1697	1696	1697	1696	212
342	20241030	150900	48936909	1697	1697	1697	1697	0
343	20241030	150800	48936909	1697	1696	1697	1696	52
344	20241030	150700	48848715	1697	1695	1697	1695	1149
345	20241030	150600	46899366	1695	1695	1695	1695	2
346	20241030	150500	46895976	1694	1694	1694	1694	50
347	20241030	150400	46811276	1695	1693	1695	1693	318
348	20241030	150300	46272898	1693	1693	1693	1693	0
349	20241030	150200	46272898	1693	1693	1693	1693	0
350	20241030	150100	46272898	1693	1692	1693	1692	579
351	20241030	150000	45293228	1691	1691	1691	1691	0
352	20241030	145900	45293228	1691	1691	1692	1691	567
353	20241030	145800	44334429	1692	1692	1692	1692	0
354	20241030	145700	44334429	1692	1692	1692	1692	1
355	20241030	145600	44332737	1691	1692	1692	1691	30
356	20241030	145500	44282002	1692	1692	1692	1691	36
357	20241030	145400	44221115	1691	1692	1692	1691	27
358	20241030	145300	44175456	1691	1691	1691	1691	300
359	20241030	145200	43668156	1692	1692	1692	1692	0
360	20241030	145100	43668156	1692	1691	1692	1691	27
361	20241030	145000	43622497	1693	1693	1693	1693	0
362	20241030	144900	43622497	1693	1693	1693	1693	0
363	20241030	144800	43622497	1693	1693	1693	1693	0
364	20241030	144700	43622497	1693	1693	1693	1693	0
365	20241030	144600	43622497	1693	1692	1693	1692	4
366	20241030	144500	43615727	1693	1692	1693	1692	51
367	20241030	144400	43529434	1691	1693	1693	1691	22
368	20241030	144300	43492224	1691	1691	1693	1691	146
369	20241030	144200	43245330	1693	1693	1693	1693	0
370	20241030	144100	43245330	1693	1693	1693	1693	0
371	20241030	144000	43245330	1693	1693	1693	1693	0
372	20241030	143900	43245330	1693	1693	1693	1693	0
373	20241030	143800	43245330	1693	1693	1693	1693	0
374	20241030	143700	43245330	1693	1693	1693	1693	0
375	20241030	143600	43245330	1693	1693	1693	1693	0
376	20241030	143500	43245330	1693	1693	1693	1693	0
377	20241030	143400	43245330	1693	1693	1693	1693	0
378	20241030	143300	43245330	1693	1693	1693	1693	0
379	20241030	143200	43245330	1693	1693	1693	1693	0
380	20241030	143100	43245330	1693	1693	1693	1693	0
381	20241030	143000	43245330	1693	1693	1693	1693	0
382	20241030	142900	43245330	1693	1693	1693	1693	0
383	20241030	142800	43245330	1693	1693	1693	1693	0
384	20241030	142700	43245330	1693	1693	1693	1693	0
385	20241030	142600	43245330	1693	1693	1693	1693	2
386	20241030	142500	43241944	1693	1693	1693	1693	100
387	20241030	142400	43072644	1694	1694	1694	1694	0
388	20241030	142300	43072644	1694	1694	1694	1694	0
389	20241030	142200	43072644	1694	1694	1694	1694	0
390	20241030	142100	43072644	1694	1694	1694	1694	0
391	20241030	142000	43072644	1694	1694	1694	1694	0
392	20241030	141900	43072644	1694	1694	1694	1694	0
393	20241030	141800	43072644	1694	1694	1694	1694	0
394	20241030	141700	43072644	1694	1694	1694	1694	0
395	20241030	141600	43072644	1694	1694	1694	1694	0
396	20241030	141500	43072644	1694	1694	1694	1694	0
397	20241030	141400	43072644	1694	1694	1694	1694	0
398	20241030	141300	43072644	1694	1694	1694	1694	0
399	20241030	141200	43072644	1694	1694	1694	1694	0
400	20241030	141100	43072644	1694	1694	1694	1694	0
401	20241030	141000	43072644	1694	1694	1694	1694	0
402	20241030	140900	43072644	1694	1694	1694	1694	0
403	20241030	140800	43072644	1694	1694	1694	1694	0
404	20241030	140700	43072644	1694	1694	1694	1694	0
405	20241030	140600	43072644	1694	1694	1694	1694	0
406	20241030	140500	43072644	1694	1694	1694	1694	0
407	20241030	140400	43072644	1694	1693	1694	1693	660
408	20241030	140300	41955262	1691	1691	1691	1691	1
409	20241030	140200	41953571	1693	1693	1693	1693	0
410	20241030	140100	41953571	1693	1693	1693	1691	92
411	20241030	140000	41797926	1684	1684	1684	1684	5
412	20241030	135900	41789506	1693	1693	1693	1693	0
413	20241030	135800	41789506	1693	1693	1693	1693	0
414	20241030	135700	41789506	1693	1692	1693	1692	52
415	20241030	135600	41701520	1693	1693	1693	1693	0
416	20241030	135500	41701520	1693	1693	1693	1693	0
417	20241030	135400	41701520	1693	1693	1693	1693	0
418	20241030	135300	41701520	1693	1693	1693	1693	0
419	20241030	135200	41701520	1693	1693	1693	1693	0
420	20241030	135100	41701520	1693	1693	1693	1693	0
421	20241030	135000	41701520	1693	1688	1693	1683	1002
422	20241030	134900	40011869	1693	1693	1693	1693	0
423	20241030	134800	40011869	1693	1693	1693	1693	0
424	20241030	134700	40011869	1693	1693	1693	1693	0
425	20241030	134600	40011869	1693	1693	1693	1693	0
426	20241030	134500	40011869	1693	1690	1693	1688	20
427	20241030	134400	39978089	1693	1693	1693	1693	0
428	20241030	134300	39978089	1693	1693	1693	1693	79
429	20241030	134200	39844342	1694	1694	1694	1694	0
430	20241030	134100	39844342	1694	1694	1694	1694	0
431	20241030	134000	39844342	1694	1694	1694	1694	0
432	20241030	133900	39844342	1694	1694	1694	1694	0
433	20241030	133800	39844342	1694	1694	1694	1694	0
434	20241030	133700	39844342	1694	1694	1694	1694	0
435	20241030	133600	39844342	1694	1694	1694	1694	0
436	20241030	133500	39844342	1694	1694	1694	1693	5
437	20241030	133400	39835873	1693	1693	1693	1693	50
438	20241030	133300	39751223	1690	1690	1690	1690	50
439	20241030	133200	39666723	1694	1694	1694	1694	0
440	20241030	133100	39666723	1694	1694	1694	1694	0
441	20241030	133000	39666723	1694	1694	1694	1694	0
442	20241030	132900	39666723	1694	1694	1694	1694	0
443	20241030	132800	39666723	1694	1694	1694	1694	0
444	20241030	132700	39666723	1694	1694	1694	1694	0
445	20241030	132600	39666723	1694	1694	1694	1694	0
446	20241030	132500	39666723	1694	1693	1694	1693	52
447	20241030	132400	39578685	1694	1694	1694	1694	0
448	20241030	132300	39578685	1694	1694	1694	1694	0
449	20241030	132200	39578685	1694	1694	1694	1694	0
450	20241030	132100	39578685	1694	1694	1694	1694	0
451	20241030	132000	39578685	1694	1694	1694	1694	0
452	20241030	131900	39578685	1694	1694	1694	1694	1
453	20241030	131800	39576991	1695	1695	1695	1695	0
454	20241030	131700	39576991	1695	1695	1695	1695	0
455	20241030	131600	39576991	1695	1695	1695	1695	0
456	20241030	131500	39576991	1695	1695	1695	1695	0
457	20241030	131400	39576991	1695	1695	1695	1695	0
458	20241030	131300	39576991	1695	1695	1695	1695	0
459	20241030	131200	39576991	1695	1695	1695	1695	0
460	20241030	131100	39576991	1695	1695	1695	1695	0
461	20241030	131000	39576991	1695	1695	1695	1695	0
462	20241030	130900	39576991	1695	1695	1695	1695	0
463	20241030	130800	39576991	1695	1695	1695	1695	0
464	20241030	130700	39576991	1695	1695	1695	1695	0
465	20241030	130600	39576991	1695	1695	1695	1695	0
466	20241030	130500	39576991	1695	1695	1695	1695	0
467	20241030	130400	39576991	1695	1695	1695	1695	15
468	20241030	130300	39551566	1696	1696	1696	1696	0
469	20241030	130200	39551566	1696	1696	1696	1696	0
470	20241030	130100	39551566	1696	1696	1696	1696	0
471	20241030	130000	39551566	1696	1695	1696	1688	64
472	20241030	125900	39443120	1696	1696	1696	1696	0
473	20241030	125800	39443120	1696	1696	1696	1696	0
474	20241030	125700	39443120	1696	1696	1696	1696	0
475	20241030	125600	39443120	1696	1696	1696	1696	0
476	20241030	125500	39443120	1696	1696	1696	1696	2
477	20241030	125400	39439728	1686	1695	1695	1686	5
478	20241030	125300	39431262	1696	1696	1696	1696	0
479	20241030	125200	39431262	1696	1696	1696	1696	0
480	20241030	125100	39431262	1696	1696	1696	1696	0
481	20241030	125000	39431262	1696	1696	1696	1696	0
482	20241030	124900	39431262	1696	1696	1696	1696	0
483	20241030	124800	39431262	1696	1696	1696	1696	0
484	20241030	124700	39431262	1696	1686	1696	1686	25
485	20241030	124600	39388975	1696	1696	1696	1696	0
486	20241030	124500	39388975	1696	1696	1696	1696	0
487	20241030	124400	39388975	1696	1696	1696	1696	11
488	20241030	124300	39370319	1697	1697	1697	1697	0
489	20241030	124200	39370319	1697	1697	1697	1697	0
490	20241030	124100	39370319	1697	1697	1697	1697	0
491	20241030	124000	39370319	1697	1697	1697	1697	0
492	20241030	123900	39370319	1697	1697	1697	1697	0
493	20241030	123800	39370319	1697	1697	1697	1697	0
494	20241030	123700	39370319	1697	1697	1697	1697	0
495	20241030	123600	39370319	1697	1697	1697	1697	0
496	20241030	123500	39370319	1697	1697	1697	1697	0
497	20241030	123400	39370319	1697	1697	1697	1697	0
498	20241030	123300	39370319	1697	1697	1697	1697	0
499	20241030	123200	39370319	1697	1697	1697	1697	0
500	20241030	123100	39370319	1697	1697	1697	1697	0
501	20241030	123000	39370319	1697	1697	1697	1697	0
502	20241030	122900	39370319	1697	1697	1697	1697	0
503	20241030	122800	39370319	1697	1697	1697	1697	499
504	20241030	122700	38523516	1697	1697	1697	1697	33
505	20241030	122600	38467515	1697	1695	1698	1695	117
506	20241030	122500	38269033	1695	1695	1695	1695	2
507	20241030	122400	38265643	1682	1686	1686	1682	43
508	20241030	122300	38193175	1698	1698	1698	1698	0
509	20241030	122200	38193175	1698	1698	1698	1698	0
510	20241030	122100	38193175	1698	1698	1698	1698	0
511	20241030	122000	38193175	1698	1698	1698	1698	0
512	20241030	121900	38193175	1698	1698	1698	1698	0
513	20241030	121800	38193175	1698	1698	1698	1698	0
514	20241030	121700	38193175	1698	1698	1698	1698	0
515	20241030	121600	38193175	1698	1682	1698	1682	316
516	20241030	121500	37657059	1684	1682	1684	1681	880
517	20241030	121400	36177228	1684	1684	1684	1684	0
518	20241030	121300	36177228	1684	1684	1684	1684	28
519	20241030	121200	36130076	1684	1684	1684	1684	122
520	20241030	121100	35924628	1697	1697	1697	1697	0
521	20241030	121000	35924628	1697	1697	1697	1697	0
522	20241030	120900	35924628	1697	1697	1697	1697	2
523	20241030	120800	35921234	1698	1698	1698	1682	528
524	20241030	120700	35032096	1682	1696	1698	1682	376
525	20241030	120600	34397643	1696	1696	1696	1694	85
526	20241030	120500	34253555	1686	1695	1696	1686	4
527	20241030	120400	34246792	1696	1696	1696	1696	67
528	20241030	120300	34133160	1696	1695	1696	1695	34
529	20241030	120200	34075512	1695	1695	1695	1695	83
530	20241030	120100	33934827	1695	1695	1695	1695	5
531	20241030	120000	33926352	1696	1694	1696	1694	110
532	20241030	115900	33739961	1695	1695	1695	1695	0
533	20241030	115800	33739961	1695	1695	1695	1695	0
534	20241030	115700	33739961	1695	1695	1695	1695	1
535	20241030	115600	33738266	1697	1697	1697	1697	0
536	20241030	115500	33738266	1697	1697	1697	1697	0
537	20241030	115400	33738266	1697	1697	1697	1697	0
538	20241030	115300	33738266	1697	1697	1697	1697	0
539	20241030	115200	33738266	1697	1697	1697	1697	0
540	20241030	115100	33738266	1697	1697	1697	1697	0
541	20241030	115000	33738266	1697	1697	1697	1697	0
542	20241030	114900	33738266	1697	1697	1697	1697	0
543	20241030	114800	33738266	1697	1697	1697	1697	0
544	20241030	114700	33738266	1697	1697	1697	1697	11
545	20241030	114600	33719599	1698	1698	1698	1698	0
546	20241030	114500	33719599	1698	1698	1698	1698	0
547	20241030	114400	33719599	1698	1698	1698	1698	0
548	20241030	114300	33719599	1698	1698	1698	1698	0
549	20241030	114200	33719599	1698	1695	1698	1695	95
550	20241030	114100	33558571	1692	1692	1692	1692	44
551	20241030	114000	33484123	1695	1694	1695	1694	210
552	20241030	113900	33128273	1695	1692	1695	1692	2000
553	20241030	113800	29738573	1693	1693	1693	1693	0
554	20241030	113700	29738573	1693	1693	1693	1693	0
555	20241030	113600	29738573	1693	1693	1693	1693	0
556	20241030	113500	29738573	1693	1693	1693	1693	3
557	20241030	113400	29733494	1695	1695	1695	1695	0
558	20241030	113300	29733494	1695	1695	1695	1695	0
559	20241030	113200	29733494	1695	1695	1695	1695	0
560	20241030	113100	29733494	1695	1695	1695	1695	0
561	20241030	113000	29733494	1695	1695	1695	1695	0
562	20241030	112900	29733494	1695	1695	1695	1695	0
563	20241030	112800	29733494	1695	1695	1695	1695	0
564	20241030	112700	29733494	1695	1695	1695	1695	0
565	20241030	112600	29733494	1695	1695	1695	1695	0
566	20241030	112500	29733494	1695	1694	1695	1694	2
567	20241030	112400	29730105	1680	1693	1693	1680	2061
568	20241030	112300	26259314	1695	1695	1695	1695	0
569	20241030	112200	26259314	1695	1695	1695	1695	0
570	20241030	112100	26259314	1695	1695	1695	1695	0
571	20241030	112000	26259314	1695	1695	1695	1695	0
572	20241030	111900	26259314	1695	1695	1695	1695	0
573	20241030	111800	26259314	1695	1695	1695	1695	0
574	20241030	111700	26259314	1695	1695	1695	1695	0
575	20241030	111600	26259314	1695	1695	1695	1695	0
576	20241030	111500	26259314	1695	1695	1695	1695	0
577	20241030	111400	26259314	1695	1695	1695	1695	0
578	20241030	111300	26259314	1695	1695	1695	1695	0
579	20241030	111200	26259314	1695	1695	1695	1695	0
580	20241030	111100	26259314	1695	1695	1695	1695	0
581	20241030	111000	26259314	1695	1695	1695	1695	0
582	20241030	110900	26259314	1695	1695	1695	1695	0
583	20241030	110800	26259314	1695	1695	1695	1695	0
584	20241030	110700	26259314	1695	1695	1695	1695	0
585	20241030	110600	26259314	1695	1695	1695	1695	2
586	20241030	110500	26255924	1694	1694	1694	1694	0
587	20241030	110400	26255924	1694	1694	1694	1694	0
588	20241030	110300	26255924	1694	1694	1694	1694	0
589	20241030	110200	26255924	1694	1694	1694	1694	34
590	20241030	110100	26198328	1694	1694	1694	1694	44
591	20241030	110000	26123792	1694	1694	1694	1694	22
592	20241030	105900	26086524	1695	1694	1695	1694	1909
593	20241030	105800	22852650	1694	1694	1694	1694	600
594	20241030	105700	21836250	1694	1694	1694	1694	0
595	20241030	105600	21836250	1694	1694	1694	1694	1000
596	20241030	105500	20142250	1694	1694	1694	1694	9
597	20241030	105400	20127004	1694	1693	1694	1693	72
598	20241030	105300	20005107	1694	1694	1694	1694	0
599	20241030	105200	20005107	1694	1694	1694	1694	0
600	20241030	105100	20005107	1694	1693	1694	1693	201
601	20241030	105000	19664813	1694	1693	1694	1693	101
602	20241030	104900	19493819	1694	1693	1694	1693	2500
603	20241030	104800	15259840	1693	1693	1693	1693	3
604	20241030	104700	15254761	1693	1693	1693	1693	0
605	20241030	104600	15254761	1693	1693	1693	1693	0
606	20241030	104500	15254761	1693	1693	1693	1693	0
607	20241030	104400	15254761	1693	1693	1693	1693	15
608	20241030	104300	15229366	1693	1693	1693	1693	0
609	20241030	104200	15229366	1693	1693	1693	1693	0
610	20241030	104100	15229366	1693	1693	1693	1693	0
611	20241030	104000	15229366	1693	1693	1693	1693	0
612	20241030	103900	15229366	1693	1693	1693	1693	11
613	20241030	103800	15210743	1694	1694	1694	1694	0
614	20241030	103700	15210743	1694	1694	1694	1694	0
615	20241030	103600	15210743	1694	1693	1694	1693	745
616	20241030	103500	13948763	1694	1694	1694	1694	0
617	20241030	103400	13948763	1694	1694	1694	1694	0
618	20241030	103300	13948763	1694	1694	1694	1694	0
619	20241030	103200	13948763	1694	1694	1694	1694	0
620	20241030	103100	13948763	1694	1694	1694	1694	2
621	20241030	103000	13945375	1685	1685	1685	1685	0
622	20241030	102900	13945375	1685	1685	1685	1685	0
623	20241030	102800	13945375	1685	1685	1685	1685	0
624	20241030	102700	13945375	1685	1691	1691	1685	111
625	20241030	102600	13757846	1694	1694	1694	1694	0
626	20241030	102500	13757846	1694	1694	1694	1694	0
627	20241030	102400	13757846	1694	1694	1694	1694	0
628	20241030	102300	13757846	1694	1694	1694	1694	0
629	20241030	102200	13757846	1694	1694	1694	1694	0
630	20241030	102100	13757846	1694	1694	1694	1694	0
631	20241030	102000	13757846	1694	1694	1694	1694	0
632	20241030	101900	13757846	1694	1694	1694	1694	0
633	20241030	101800	13757846	1694	1692	1694	1692	100
634	20241030	101700	13588644	1692	1692	1692	1692	1
635	20241030	101600	13586952	1694	1694	1694	1694	0
636	20241030	101500	13586952	1694	1694	1694	1694	0
637	20241030	101400	13586952	1694	1694	1694	1694	0
638	20241030	101300	13586952	1694	1694	1694	1694	0
639	20241030	101200	13586952	1694	1694	1694	1694	0
640	20241030	101100	13586952	1694	1694	1694	1694	0
641	20241030	101000	13586952	1694	1694	1694	1694	0
642	20241030	100900	13586952	1694	1694	1694	1694	0
643	20241030	100800	13586952	1694	1694	1695	1694	1347
644	20241030	100700	11305132	1694	1694	1694	1694	110
645	20241030	100600	11118792	1694	1694	1694	1694	0
646	20241030	100500	11118792	1694	1695	1695	1694	3
647	20241030	100400	11113708	1694	1694	1694	1694	178
648	20241030	100300	10812176	1695	1695	1695	1695	0
649	20241030	100200	10812176	1695	1694	1695	1694	125
650	20241030	100100	10600424	1695	1695	1695	1695	0
651	20241030	100000	10600424	1695	1695	1695	1695	500
652	20241030	095900	9752924	1695	1695	1695	1694	18
653	20241030	095800	9722416	1695	1694	1695	1694	243
654	20241030	095700	9310772	1694	1694	1694	1694	0
655	20241030	095600	9310772	1694	1694	1694	1694	5
656	20241030	095500	9302302	1695	1695	1695	1695	0
657	20241030	095400	9302302	1695	1695	1695	1695	0
658	20241030	095300	9302302	1695	1695	1695	1695	0
659	20241030	095200	9302302	1695	1694	1695	1694	1850
660	20241030	095100	6168401	1695	1694	1695	1694	510
661	20241030	095000	5304163	1694	1694	1694	1694	0
662	20241030	094900	5304163	1694	1694	1694	1694	0
663	20241030	094800	5304163	1694	1694	1694	1694	0
664	20241030	094700	5304163	1694	1694	1694	1694	0
665	20241030	094600	5304163	1694	1685	1694	1685	101
666	20241030	094500	5133969	1695	1694	1695	1694	101
667	20241030	094400	4962874	1685	1694	1694	1685	13
668	20241030	094300	4940861	1694	1694	1694	1694	0
669	20241030	094200	4940861	1694	1694	1694	1694	22
670	20241030	094100	4903593	1695	1695	1695	1695	0
671	20241030	094000	4903593	1695	1695	1695	1695	0
672	20241030	093900	4903593	1695	1695	1695	1695	0
673	20241030	093800	4903593	1695	1695	1695	1695	0
674	20241030	093700	4903593	1695	1685	1695	1685	6
675	20241030	093600	4893453	1695	1695	1695	1695	0
676	20241030	093500	4893453	1695	1695	1695	1695	0
677	20241030	093400	4893453	1695	1695	1695	1695	0
678	20241030	093300	4893453	1695	1695	1695	1695	0
679	20241030	093200	4893453	1695	1695	1695	1695	0
680	20241030	093100	4893453	1695	1695	1695	1695	0
681	20241030	093000	4893453	1695	1695	1695	1695	0
682	20241030	092900	4893453	1695	1695	1695	1695	0
683	20241030	092800	4893453	1695	1695	1695	1695	0
684	20241030	092700	4893453	1695	1695	1695	1695	0
685	20241030	092600	4893453	1695	1695	1695	1695	0
686	20241030	092500	4893453	1695	1685	1695	1685	10
687	20241030	092400	4876583	1695	1694	1695	1694	90
688	20241030	092300	4724122	1694	1685	1694	1685	2
689	20241030	092200	4720743	1694	1694	1694	1694	0
690	20241030	092100	4720743	1694	1694	1694	1694	0
691	20241030	092000	4720743	1694	1694	1694	1694	5
692	20241030	091900	4712273	1695	1695	1695	1695	0
693	20241030	091800	4712273	1695	1695	1695	1695	0
694	20241030	091700	4712273	1695	1695	1695	1695	0
695	20241030	091600	4712273	1695	1695	1695	1695	0
696	20241030	091500	4712273	1695	1695	1695	1695	0
697	20241030	091400	4712273	1695	1695	1695	1695	0
698	20241030	091300	4712273	1695	1695	1695	1695	10
699	20241030	091200	4695323	1694	1694	1694	1694	0
700	20241030	091100	4695323	1694	1693	1694	1693	5
701	20241030	091000	4686855	1695	1695	1695	1695	0
702	20241030	090900	4686855	1695	1693	1695	1693	14
703	20241030	090800	4663149	1694	1690	1694	1690	89
704	20241030	090700	4512691	1690	1689	1690	1689	190
705	20241030	090600	4191780	1688	1683	1689	1683	130
706	20241030	090500	3972633	1675	1675	1675	1675	12
707	20241030	090400	3952533	1684	1684	1684	1684	0
708	20241030	090300	3952533	1684	1684	1684	1684	0
709	20241030	090200	3952533	1684	1684	1684	1684	0
710	20241030	090100	3952533	1684	1684	1684	1684	0
711	20241030	090000	3952533	1684	1676	1685	1676	2247