KissMeData/217500/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204400	41029834	1676	1676	1676	1676	215
3	20241029	204300	41029834	1676	1676	1676	1676	0
4	20241029	204200	41029834	1676	1676	1676	1676	0
5	20241029	204100	41029834	1676	1676	1676	1676	0
6	20241029	204000	41029834	1676	1676	1676	1676	0
7	20241029	203900	41029834	1676	1676	1676	1676	0
8	20241029	203800	41029834	1676	1676	1676	1676	0
9	20241029	203700	41029834	1676	1676	1676	1676	0
10	20241029	203600	41029834	1676	1676	1676	1676	0
11	20241029	203500	41029834	1676	1676	1676	1676	0
12	20241029	203400	41029834	1676	1676	1676	1676	0
13	20241029	203300	41029834	1676	1676	1676	1676	0
14	20241029	203200	41029834	1676	1676	1676	1676	0
15	20241029	203100	41029834	1676	1676	1676	1676	0
16	20241029	203000	41029834	1676	1676	1676	1676	0
17	20241029	202900	41029834	1676	1676	1676	1676	0
18	20241029	202800	41029834	1676	1676	1676	1676	0
19	20241029	202700	41029834	1676	1676	1676	1676	0
20	20241029	202600	41029834	1676	1676	1676	1676	0
21	20241029	202500	41029834	1676	1676	1676	1676	0
22	20241029	202400	41029834	1676	1676	1676	1676	0
23	20241029	202300	41029834	1676	1676	1676	1676	0
24	20241029	202200	41029834	1676	1676	1676	1676	0
25	20241029	202100	41029834	1676	1676	1676	1676	0
26	20241029	202000	41029834	1676	1676	1676	1676	0
27	20241029	201900	41029834	1676	1676	1676	1676	0
28	20241029	201800	41029834	1676	1676	1676	1676	0
29	20241029	201700	41029834	1676	1676	1676	1676	0
30	20241029	201600	41029834	1676	1676	1676	1676	0
31	20241029	201500	41029834	1676	1676	1676	1676	0
32	20241029	201400	41029834	1676	1676	1676	1676	215
33	20241029	201300	41029834	1676	1676	1676	1676	0
34	20241029	201200	41029834	1676	1676	1676	1676	0
35	20241029	201100	41029834	1676	1676	1676	1676	0
36	20241029	201000	41029834	1676	1676	1676	1676	0
37	20241029	200900	41029834	1676	1676	1676	1676	0
38	20241029	200800	41029834	1676	1676	1676	1676	0
39	20241029	200700	41029834	1676	1676	1676	1676	0
40	20241029	200600	41029834	1676	1676	1676	1676	0
41	20241029	200500	41029834	1676	1676	1676	1676	0
42	20241029	200400	41029834	1676	1676	1676	1676	0
43	20241029	200300	41029834	1676	1676	1676	1676	0
44	20241029	200200	41029834	1676	1676	1676	1676	0
45	20241029	200100	41029834	1676	1676	1676	1676	0
46	20241029	200000	41029834	1676	1676	1676	1676	0
47	20241029	195900	41029834	1676	1676	1676	1676	0
48	20241029	195800	41029834	1676	1676	1676	1676	0
49	20241029	195700	41029834	1676	1676	1676	1676	0
50	20241029	195600	41029834	1676	1676	1676	1676	0
51	20241029	195500	41029834	1676	1676	1676	1676	0
52	20241029	195400	41029834	1676	1676	1676	1676	0
53	20241029	195300	41029834	1676	1676	1676	1676	0
54	20241029	195200	41029834	1676	1676	1676	1676	0
55	20241029	195100	41029834	1676	1676	1676	1676	0
56	20241029	195000	41029834	1676	1676	1676	1676	0
57	20241029	194900	41029834	1676	1676	1676	1676	0
58	20241029	194800	41029834	1676	1676	1676	1676	0
59	20241029	194700	41029834	1676	1676	1676	1676	0
60	20241029	194600	41029834	1676	1676	1676	1676	0
61	20241029	194500	41029834	1676	1676	1676	1676	0
62	20241029	194400	41029834	1676	1676	1676	1676	215
63	20241029	194300	41029834	1676	1676	1676	1676	0
64	20241029	194200	41029834	1676	1676	1676	1676	0
65	20241029	194100	41029834	1676	1676	1676	1676	0
66	20241029	194000	41029834	1676	1676	1676	1676	0
67	20241029	193900	41029834	1676	1676	1676	1676	0
68	20241029	193800	41029834	1676	1676	1676	1676	0
69	20241029	193700	41029834	1676	1676	1676	1676	0
70	20241029	193600	41029834	1676	1676	1676	1676	0
71	20241029	193500	41029834	1676	1676	1676	1676	0
72	20241029	193400	41029834	1676	1676	1676	1676	0
73	20241029	193300	41029834	1676	1676	1676	1676	0
74	20241029	193200	41029834	1676	1676	1676	1676	0
75	20241029	193100	41029834	1676	1676	1676	1676	0
76	20241029	193000	41029834	1676	1676	1676	1676	0
77	20241029	192900	41029834	1676	1676	1676	1676	0
78	20241029	192800	41029834	1676	1676	1676	1676	0
79	20241029	192700	41029834	1676	1676	1676	1676	0
80	20241029	192600	41029834	1676	1676	1676	1676	0
81	20241029	192500	41029834	1676	1676	1676	1676	0
82	20241029	192400	41029834	1676	1676	1676	1676	0
83	20241029	192300	41029834	1676	1676	1676	1676	0
84	20241029	192200	41029834	1676	1676	1676	1676	0
85	20241029	192100	41029834	1676	1676	1676	1676	0
86	20241029	192000	41029834	1676	1676	1676	1676	0
87	20241029	191900	41029834	1676	1676	1676	1676	0
88	20241029	191800	41029834	1676	1676	1676	1676	0
89	20241029	191700	41029834	1676	1676	1676	1676	0
90	20241029	191600	41029834	1676	1676	1676	1676	0
91	20241029	191500	41029834	1676	1676	1676	1676	0
92	20241029	191400	41029834	1676	1676	1676	1676	215
93	20241029	191300	41029834	1676	1676	1676	1676	0
94	20241029	191200	41029834	1676	1676	1676	1676	0
95	20241029	191100	41029834	1676	1676	1676	1676	0
96	20241029	191000	41029834	1676	1676	1676	1676	0
97	20241029	190900	41029834	1676	1676	1676	1676	0
98	20241029	190800	41029834	1676	1676	1676	1676	0
99	20241029	190700	41029834	1676	1676	1676	1676	0
100	20241029	190600	41029834	1676	1676	1676	1676	0
101	20241029	190500	41029834	1676	1676	1676	1676	0
102	20241029	190400	41029834	1676	1676	1676	1676	0
103	20241029	190300	41029834	1676	1676	1676	1676	0
104	20241029	190200	41029834	1676	1676	1676	1676	0
105	20241029	190100	41029834	1676	1676	1676	1676	0
106	20241029	190000	41029834	1676	1676	1676	1676	0
107	20241029	185900	41029834	1676	1676	1676	1676	0
108	20241029	185800	41029834	1676	1676	1676	1676	0
109	20241029	185700	41029834	1676	1676	1676	1676	0
110	20241029	185600	41029834	1676	1676	1676	1676	0
111	20241029	185500	41029834	1676	1676	1676	1676	0
112	20241029	185400	41029834	1676	1676	1676	1676	0
113	20241029	185300	41029834	1676	1676	1676	1676	0
114	20241029	185200	41029834	1676	1676	1676	1676	0
115	20241029	185100	41029834	1676	1676	1676	1676	0
116	20241029	185000	41029834	1676	1676	1676	1676	0
117	20241029	184900	41029834	1676	1676	1676	1676	0
118	20241029	184800	41029834	1676	1676	1676	1676	0
119	20241029	184700	41029834	1676	1676	1676	1676	0
120	20241029	184600	41029834	1676	1676	1676	1676	0
121	20241029	184500	41029834	1676	1676	1676	1676	0
122	20241029	184400	41029834	1676	1676	1676	1676	215
123	20241029	184300	41029834	1676	1676	1676	1676	0
124	20241029	184200	41029834	1676	1676	1676	1676	0
125	20241029	184100	41029834	1676	1676	1676	1676	0
126	20241029	184000	41029834	1676	1676	1676	1676	0
127	20241029	183900	41029834	1676	1676	1676	1676	0
128	20241029	183800	41029834	1676	1676	1676	1676	0
129	20241029	183700	41029834	1676	1676	1676	1676	0
130	20241029	183600	41029834	1676	1676	1676	1676	0
131	20241029	183500	41029834	1676	1676	1676	1676	0
132	20241029	183400	41029834	1676	1676	1676	1676	0
133	20241029	183300	41029834	1676	1676	1676	1676	0
134	20241029	183200	41029834	1676	1676	1676	1676	0
135	20241029	183100	41029834	1676	1676	1676	1676	0
136	20241029	183000	41029834	1676	1676	1676	1676	0
137	20241029	182900	41029834	1676	1676	1676	1676	0
138	20241029	182800	41029834	1676	1676	1676	1676	0
139	20241029	182700	41029834	1676	1676	1676	1676	0
140	20241029	182600	41029834	1676	1676	1676	1676	0
141	20241029	182500	41029834	1676	1676	1676	1676	0
142	20241029	182400	41029834	1676	1676	1676	1676	0
143	20241029	182300	41029834	1676	1676	1676	1676	0
144	20241029	182200	41029834	1676	1676	1676	1676	0
145	20241029	182100	41029834	1676	1676	1676	1676	0
146	20241029	182000	41029834	1676	1676	1676	1676	0
147	20241029	181900	41029834	1676	1676	1676	1676	0
148	20241029	181800	41029834	1676	1676	1676	1676	0
149	20241029	181700	41029834	1676	1676	1676	1676	0
150	20241029	181600	41029834	1676	1676	1676	1676	0
151	20241029	181500	41029834	1676	1676	1676	1676	0
152	20241029	181400	41029834	1676	1676	1676	1676	215
153	20241029	181300	41029834	1676	1676	1676	1676	0
154	20241029	181200	41029834	1676	1676	1676	1676	0
155	20241029	181100	41029834	1676	1676	1676	1676	0
156	20241029	181000	41029834	1676	1676	1676	1676	0
157	20241029	180900	41029834	1676	1676	1676	1676	0
158	20241029	180800	41029834	1676	1676	1676	1676	0
159	20241029	180700	41029834	1676	1676	1676	1676	0
160	20241029	180600	41029834	1676	1676	1676	1676	0
161	20241029	180500	41029834	1676	1676	1676	1676	0
162	20241029	180400	41029834	1676	1676	1676	1676	0
163	20241029	180300	41029834	1676	1676	1676	1676	0
164	20241029	180200	41029834	1676	1676	1676	1676	0
165	20241029	180100	41029834	1676	1676	1676	1676	0
166	20241029	180000	41029834	1676	1676	1676	1676	0
167	20241029	175900	41029834	1676	1676	1676	1676	0
168	20241029	175800	41029834	1676	1676	1676	1676	0
169	20241029	175700	41029834	1676	1676	1676	1676	0
170	20241029	175600	41029834	1676	1676	1676	1676	0
171	20241029	175500	41029834	1676	1676	1676	1676	0
172	20241029	175400	41029834	1676	1676	1676	1676	0
173	20241029	175300	41029834	1676	1676	1676	1676	0
174	20241029	175200	41029834	1676	1676	1676	1676	0
175	20241029	175100	41029834	1676	1676	1676	1676	0
176	20241029	175000	41029834	1676	1676	1676	1676	0
177	20241029	174900	41029834	1676	1676	1676	1676	0
178	20241029	174800	41029834	1676	1676	1676	1676	0
179	20241029	174700	41029834	1676	1676	1676	1676	0
180	20241029	174600	41029834	1676	1676	1676	1676	0
181	20241029	174500	41029834	1676	1676	1676	1676	0
182	20241029	174400	41029834	1676	1676	1676	1676	215
183	20241029	174300	41029834	1676	1676	1676	1676	0
184	20241029	174200	41029834	1676	1676	1676	1676	0
185	20241029	174100	41029834	1676	1676	1676	1676	0
186	20241029	174000	41029834	1676	1676	1676	1676	0
187	20241029	173900	41029834	1676	1676	1676	1676	0
188	20241029	173800	41029834	1676	1676	1676	1676	0
189	20241029	173700	41029834	1676	1676	1676	1676	0
190	20241029	173600	41029834	1676	1676	1676	1676	0
191	20241029	173500	41029834	1676	1676	1676	1676	0
192	20241029	173400	41029834	1676	1676	1676	1676	0
193	20241029	173300	41029834	1676	1676	1676	1676	0
194	20241029	173200	41029834	1676	1676	1676	1676	0
195	20241029	173100	41029834	1676	1676	1676	1676	0
196	20241029	173000	41029834	1676	1676	1676	1676	0
197	20241029	172900	41029834	1676	1676	1676	1676	0
198	20241029	172800	41029834	1676	1676	1676	1676	0
199	20241029	172700	41029834	1676	1676	1676	1676	0
200	20241029	172600	41029834	1676	1676	1676	1676	0
201	20241029	172500	41029834	1676	1676	1676	1676	0
202	20241029	172400	41029834	1676	1676	1676	1676	0
203	20241029	172300	41029834	1676	1676	1676	1676	0
204	20241029	172200	41029834	1676	1676	1676	1676	0
205	20241029	172100	41029834	1676	1676	1676	1676	0
206	20241029	172000	41029834	1676	1676	1676	1676	0
207	20241029	171900	41029834	1676	1676	1676	1676	0
208	20241029	171800	41029834	1676	1676	1676	1676	0
209	20241029	171700	41029834	1676	1676	1676	1676	0
210	20241029	171600	41029834	1676	1676	1676	1676	0
211	20241029	171500	41029834	1676	1676	1676	1676	0
212	20241029	171400	41029834	1676	1676	1676	1676	215
213	20241029	171300	41029834	1676	1676	1676	1676	0
214	20241029	171200	41029834	1676	1676	1676	1676	0
215	20241029	171100	41029834	1676	1676	1676	1676	0
216	20241029	171000	41029834	1676	1676	1676	1676	0
217	20241029	170900	41029834	1676	1676	1676	1676	0
218	20241029	170800	41029834	1676	1676	1676	1676	0
219	20241029	170700	41029834	1676	1676	1676	1676	0
220	20241029	170600	41029834	1676	1676	1676	1676	0
221	20241029	170500	41029834	1676	1676	1676	1676	0
222	20241029	170400	41029834	1676	1676	1676	1676	0
223	20241029	170300	41029834	1676	1676	1676	1676	0
224	20241029	170200	41029834	1676	1676	1676	1676	0
225	20241029	170100	41029834	1676	1676	1676	1676	0
226	20241029	170000	41029834	1676	1676	1676	1676	0
227	20241029	165900	41029834	1676	1676	1676	1676	0
228	20241029	165800	41029834	1676	1676	1676	1676	0
229	20241029	165700	41029834	1676	1676	1676	1676	0
230	20241029	165600	41029834	1676	1676	1676	1676	0
231	20241029	165500	41029834	1676	1676	1676	1676	0
232	20241029	165400	41029834	1676	1676	1676	1676	0
233	20241029	165300	41029834	1676	1676	1676	1676	0
234	20241029	165200	41029834	1676	1676	1676	1676	0
235	20241029	165100	41029834	1676	1676	1676	1676	0
236	20241029	165000	41029834	1676	1676	1676	1676	0
237	20241029	164900	41029834	1676	1676	1676	1676	0
238	20241029	164800	41029834	1676	1676	1676	1676	0
239	20241029	164700	41029834	1676	1676	1676	1676	0
240	20241029	164600	41029834	1676	1676	1676	1676	0
241	20241029	164500	41029834	1676	1676	1676	1676	0
242	20241029	164400	41029834	1676	1676	1676	1676	215
243	20241029	164300	41029834	1676	1676	1676	1676	0
244	20241029	164200	41029834	1676	1676	1676	1676	0
245	20241029	164100	41029834	1676	1676	1676	1676	0
246	20241029	164000	41029834	1676	1676	1676	1676	0
247	20241029	163900	41029834	1676	1676	1676	1676	0
248	20241029	163800	41029834	1676	1676	1676	1676	0
249	20241029	163700	41029834	1676	1676	1676	1676	0
250	20241029	163600	41029834	1676	1676	1676	1676	0
251	20241029	163500	41029834	1676	1676	1676	1676	0
252	20241029	163400	41029834	1676	1676	1676	1676	0
253	20241029	163300	41029834	1676	1676	1676	1676	0
254	20241029	163200	41029834	1676	1676	1676	1676	0
255	20241029	163100	41029834	1676	1676	1676	1676	0
256	20241029	163000	41029834	1676	1676	1676	1676	0
257	20241029	162900	41029834	1676	1676	1676	1676	0
258	20241029	162800	41029834	1676	1676	1676	1676	0
259	20241029	162700	41029834	1676	1676	1676	1676	0
260	20241029	162600	41029834	1676	1676	1676	1676	0
261	20241029	162500	41029834	1676	1676	1676	1676	0
262	20241029	162400	41029834	1676	1676	1676	1676	0
263	20241029	162300	41029834	1676	1676	1676	1676	0
264	20241029	162200	41029834	1676	1676	1676	1676	0
265	20241029	162100	41029834	1676	1676	1676	1676	0
266	20241029	162000	41029834	1676	1676	1676	1676	0
267	20241029	161900	41029834	1676	1676	1676	1676	0
268	20241029	161800	41029834	1676	1676	1676	1676	0
269	20241029	161700	41029834	1676	1676	1676	1676	0
270	20241029	161600	41029834	1676	1676	1676	1676	0
271	20241029	161500	41029834	1676	1676	1676	1676	0
272	20241029	161400	41029834	1676	1676	1676	1676	215
273	20241029	161300	41029834	1676	1676	1676	1676	0
274	20241029	161200	41029834	1676	1676	1676	1676	0
275	20241029	161100	41029834	1676	1676	1676	1676	0
276	20241029	161000	41029834	1676	1676	1676	1676	0
277	20241029	160900	41029834	1676	1676	1676	1676	0
278	20241029	160800	41029834	1676	1676	1676	1676	0
279	20241029	160700	41029834	1676	1676	1676	1676	0
280	20241029	160600	41029834	1676	1676	1676	1676	0
281	20241029	160500	41029834	1676	1676	1676	1676	0
282	20241029	160400	41029834	1676	1676	1676	1676	0
283	20241029	160300	41029834	1676	1676	1676	1676	0
284	20241029	160200	41029834	1676	1676	1676	1676	0
285	20241029	160100	41029834	1676	1676	1676	1676	0
286	20241029	160000	41029834	1676	1676	1676	1676	0
287	20241029	155900	41029834	1676	1676	1676	1676	0
288	20241029	155800	41029834	1676	1676	1676	1676	0
289	20241029	155700	41029834	1676	1676	1676	1676	0
290	20241029	155600	41029834	1676	1676	1676	1676	0
291	20241029	155500	41029834	1676	1676	1676	1676	0
292	20241029	155400	41029834	1676	1676	1676	1676	0
293	20241029	155300	41029834	1676	1676	1676	1676	0
294	20241029	155200	41029834	1676	1676	1676	1676	0
295	20241029	155100	41029834	1676	1676	1676	1676	0
296	20241029	155000	41029834	1676	1676	1676	1676	0
297	20241029	154900	41029834	1676	1676	1676	1676	0
298	20241029	154800	41029834	1676	1676	1676	1676	0
299	20241029	154700	41029834	1676	1676	1676	1676	0
300	20241029	154600	41029834	1676	1676	1676	1676	0
301	20241029	154500	41029834	1676	1676	1676	1676	0
302	20241029	154400	41029834	1676	1676	1676	1676	215
303	20241029	154300	41029834	1676	1676	1676	1676	0
304	20241029	154200	41029834	1676	1676	1676	1676	0
305	20241029	154100	41029834	1676	1676	1676	1676	0
306	20241029	154000	41029834	1676	1676	1676	1676	0
307	20241029	153900	41029834	1676	1676	1676	1676	0
308	20241029	153800	41029834	1676	1676	1676	1676	0
309	20241029	153700	41029834	1676	1676	1676	1676	0
310	20241029	153600	41029834	1676	1676	1676	1676	0
311	20241029	153500	41029834	1676	1676	1676	1676	0
312	20241029	153400	41029834	1676	1676	1676	1676	0
313	20241029	153300	41029834	1676	1676	1676	1676	0
314	20241029	153200	41029834	1676	1676	1676	1676	0
315	20241029	153100	41029834	1676	1676	1676	1676	0
316	20241029	153000	41029834	1676	1676	1676	1676	215
317	20241029	152900	40669494	1676	1676	1676	1676	0
318	20241029	152800	40669494	1676	1676	1676	1676	0
319	20241029	152700	40669494	1676	1676	1676	1676	0
320	20241029	152600	40669494	1676	1676	1676	1676	0
321	20241029	152500	40669494	1676	1676	1676	1676	0
322	20241029	152400	40669494	1676	1676	1676	1676	0
323	20241029	152300	40669494	1676	1676	1676	1676	0
324	20241029	152200	40669494	1676	1676	1676	1676	0
325	20241029	152100	40669494	1676	1676	1676	1676	0
326	20241029	152000	40669494	1676	1676	1676	1676	0
327	20241029	151900	40669494	1676	1676	1676	1676	0
328	20241029	151800	40669494	1676	1676	1676	1676	19
329	20241029	151700	40637650	1676	1676	1676	1676	0
330	20241029	151600	40637650	1676	1676	1676	1676	0
331	20241029	151500	40637650	1676	1677	1677	1676	101
332	20241029	151400	40468373	1676	1676	1676	1676	100
333	20241029	151300	40300773	1677	1676	1677	1676	118
334	20241029	151200	40102987	1677	1677	1677	1677	0
335	20241029	151100	40102987	1677	1677	1677	1677	0
336	20241029	151000	40102987	1677	1676	1677	1676	103
337	20241029	150900	39930356	1677	1676	1677	1676	79
338	20241029	150800	39797950	1675	1675	1675	1675	100
339	20241029	150700	39630450	1676	1676	1676	1676	0
340	20241029	150600	39630450	1676	1676	1676	1676	0
341	20241029	150500	39630450	1676	1676	1676	1676	0
342	20241029	150400	39630450	1676	1676	1676	1676	0
343	20241029	150300	39630450	1676	1676	1676	1676	23
344	20241029	150200	39591902	1677	1675	1677	1675	120
345	20241029	150100	39390900	1675	1674	1675	1674	111
346	20241029	150000	39205075	1675	1675	1675	1675	0
347	20241029	145900	39205075	1675	1675	1675	1675	13
348	20241029	145800	39183300	1675	1675	1675	1675	5
349	20241029	145700	39174925	1674	1672	1675	1672	141
350	20241029	145600	38938970	1675	1675	1675	1675	3
351	20241029	145500	38933945	1674	1674	1674	1674	1148
352	20241029	145400	37012193	1674	1671	1674	1671	906
353	20241029	145300	35497403	1672	1672	1672	1672	0
354	20241029	145200	35497403	1672	1672	1672	1672	0
355	20241029	145100	35497403	1672	1672	1672	1672	0
356	20241029	145000	35497403	1672	1672	1672	1672	0
357	20241029	144900	35497403	1672	1672	1672	1672	25
358	20241029	144800	35455603	1672	1670	1672	1670	36
359	20241029	144700	35395439	1670	1669	1670	1669	300
360	20241029	144600	34894539	1670	1670	1670	1670	0
361	20241029	144500	34894539	1670	1670	1670	1670	0
362	20241029	144400	34894539	1670	1669	1670	1669	50
363	20241029	144300	34811079	1669	1669	1669	1669	0
364	20241029	144200	34811079	1669	1669	1669	1669	0
365	20241029	144100	34811079	1669	1669	1669	1669	0
366	20241029	144000	34811079	1669	1669	1669	1669	0
367	20241029	143900	34811079	1669	1669	1669	1669	0
368	20241029	143800	34811079	1669	1669	1669	1669	10
369	20241029	143700	34794389	1670	1670	1670	1670	0
370	20241029	143600	34794389	1670	1670	1670	1670	0
371	20241029	143500	34794389	1670	1670	1670	1670	0
372	20241029	143400	34794389	1670	1670	1670	1670	0
373	20241029	143300	34794389	1670	1670	1670	1670	0
374	20241029	143200	34794389	1670	1669	1670	1669	80
375	20241029	143100	34660867	1669	1669	1669	1669	21
376	20241029	143000	34625818	1669	1669	1669	1669	0
377	20241029	142900	34625818	1669	1669	1669	1669	0
378	20241029	142800	34625818	1669	1669	1669	1669	1
379	20241029	142700	34624149	1665	1665	1665	1665	58
380	20241029	142600	34527579	1670	1668	1670	1668	753
381	20241029	142500	33270696	1669	1669	1669	1669	0
382	20241029	142400	33270696	1669	1669	1669	1669	0
383	20241029	142300	33270696	1669	1669	1669	1669	0
384	20241029	142200	33270696	1669	1669	1669	1669	0
385	20241029	142100	33270696	1669	1669	1669	1669	0
386	20241029	142000	33270696	1669	1669	1669	1669	0
387	20241029	141900	33270696	1669	1669	1669	1669	0
388	20241029	141800	33270696	1669	1669	1669	1669	0
389	20241029	141700	33270696	1669	1669	1669	1669	0
390	20241029	141600	33270696	1669	1669	1669	1669	0
391	20241029	141500	33270696	1669	1669	1669	1669	0
392	20241029	141400	33270696	1669	1669	1669	1669	0
393	20241029	141300	33270696	1669	1669	1669	1669	1
394	20241029	141200	33269027	1665	1669	1669	1665	2
395	20241029	141100	33265693	1669	1669	1669	1669	0
396	20241029	141000	33265693	1669	1669	1669	1669	0
397	20241029	140900	33265693	1669	1669	1669	1669	0
398	20241029	140800	33265693	1669	1669	1669	1669	0
399	20241029	140700	33265693	1669	1669	1669	1669	0
400	20241029	140600	33265693	1669	1669	1669	1669	3
401	20241029	140500	33260686	1670	1670	1670	1670	0
402	20241029	140400	33260686	1670	1670	1670	1670	2
403	20241029	140300	33257346	1669	1669	1669	1669	0
404	20241029	140200	33257346	1669	1669	1669	1669	0
405	20241029	140100	33257346	1669	1669	1669	1669	3
406	20241029	140000	33252339	1670	1670	1670	1670	0
407	20241029	135900	33252339	1670	1670	1670	1670	0
408	20241029	135800	33252339	1670	1670	1670	1670	0
409	20241029	135700	33252339	1670	1670	1670	1670	0
410	20241029	135600	33252339	1670	1670	1670	1670	0
411	20241029	135500	33252339	1670	1670	1670	1670	0
412	20241029	135400	33252339	1670	1670	1670	1670	0
413	20241029	135300	33252339	1670	1670	1670	1670	0
414	20241029	135200	33252339	1670	1670	1670	1670	0
415	20241029	135100	33252339	1670	1670	1670	1670	0
416	20241029	135000	33252339	1670	1670	1670	1670	0
417	20241029	134900	33252339	1670	1670	1670	1670	0
418	20241029	134800	33252339	1670	1670	1670	1670	0
419	20241029	134700	33252339	1670	1670	1670	1670	0
420	20241029	134600	33252339	1670	1669	1670	1669	50
421	20241029	134500	33168888	1669	1664	1669	1662	1026
422	20241029	134400	31462622	1669	1669	1669	1669	0
423	20241029	134300	31462622	1669	1669	1669	1669	0
424	20241029	134200	31462622	1669	1669	1669	1669	50
425	20241029	134100	31379172	1670	1670	1670	1670	0
426	20241029	134000	31379172	1670	1670	1670	1670	0
427	20241029	133900	31379172	1670	1670	1670	1669	54
428	20241029	133800	31289042	1663	1668	1668	1663	25
429	20241029	133700	31247440	1670	1670	1670	1670	0
430	20241029	133600	31247440	1670	1670	1670	1670	0
431	20241029	133500	31247440	1670	1670	1670	1670	0
432	20241029	133400	31247440	1670	1670	1670	1670	0
433	20241029	133300	31247440	1670	1670	1670	1670	0
434	20241029	133200	31247440	1670	1670	1670	1670	0
435	20241029	133100	31247440	1670	1669	1670	1669	51
436	20241029	133000	31162320	1668	1668	1668	1668	1
437	20241029	132900	31160652	1670	1670	1670	1670	0
438	20241029	132800	31160652	1670	1670	1670	1670	0
439	20241029	132700	31160652	1670	1668	1670	1668	199
440	20241029	132600	30828570	1669	1670	1670	1669	75
441	20241029	132500	30703392	1669	1669	1670	1669	255
442	20241029	132400	30277792	1670	1670	1670	1670	0
443	20241029	132300	30277792	1670	1670	1670	1670	0
444	20241029	132200	30277792	1670	1670	1670	1670	0
445	20241029	132100	30277792	1670	1670	1670	1670	0
446	20241029	132000	30277792	1670	1670	1670	1670	0
447	20241029	131900	30277792	1670	1670	1670	1670	0
448	20241029	131800	30277792	1670	1670	1670	1670	0
449	20241029	131700	30277792	1670	1670	1670	1670	0
450	20241029	131600	30277792	1670	1670	1670	1670	0
451	20241029	131500	30277792	1670	1666	1670	1666	102
452	20241029	131400	30107852	1670	1670	1670	1670	0
453	20241029	131300	30107852	1670	1670	1670	1670	0
454	20241029	131200	30107852	1670	1670	1670	1670	0
455	20241029	131100	30107852	1670	1670	1670	1670	0
456	20241029	131000	30107852	1670	1670	1670	1670	0
457	20241029	130900	30107852	1670	1670	1670	1670	2
458	20241029	130800	30104512	1669	1669	1669	1669	0
459	20241029	130700	30104512	1669	1669	1669	1669	0
460	20241029	130600	30104512	1669	1669	1669	1669	75
461	20241029	130500	29979337	1670	1670	1670	1670	0
462	20241029	130400	29979337	1670	1670	1670	1670	0
463	20241029	130300	29979337	1670	1670	1670	1670	0
464	20241029	130200	29979337	1670	1670	1670	1670	0
465	20241029	130100	29979337	1670	1670	1670	1670	0
466	20241029	130000	29979337	1670	1670	1670	1670	0
467	20241029	125900	29979337	1670	1670	1670	1670	0
468	20241029	125800	29979337	1670	1670	1670	1670	0
469	20241029	125700	29979337	1670	1669	1670	1669	2
470	20241029	125600	29975998	1669	1669	1669	1669	0
471	20241029	125500	29975998	1669	1669	1669	1669	520
472	20241029	125400	29108118	1669	1669	1669	1669	500
473	20241029	125300	28273618	1670	1670	1670	1670	0
474	20241029	125200	28273618	1670	1670	1670	1670	0
475	20241029	125100	28273618	1670	1670	1670	1670	0
476	20241029	125000	28273618	1670	1670	1670	1670	0
477	20241029	124900	28273618	1670	1670	1670	1670	0
478	20241029	124800	28273618	1670	1670	1670	1670	0
479	20241029	124700	28273618	1670	1670	1670	1670	0
480	20241029	124600	28273618	1670	1670	1670	1670	0
481	20241029	124500	28273618	1670	1670	1670	1670	0
482	20241029	124400	28273618	1670	1670	1670	1670	0
483	20241029	124300	28273618	1670	1670	1670	1670	0
484	20241029	124200	28273618	1670	1670	1670	1670	0
485	20241029	124100	28273618	1670	1670	1670	1670	0
486	20241029	124000	28273618	1670	1670	1670	1670	0
487	20241029	123900	28273618	1670	1670	1670	1670	0
488	20241029	123800	28273618	1670	1670	1670	1670	0
489	20241029	123700	28273618	1670	1670	1670	1670	0
490	20241029	123600	28273618	1670	1670	1670	1670	0
491	20241029	123500	28273618	1670	1670	1670	1670	0
492	20241029	123400	28273618	1670	1670	1670	1670	0
493	20241029	123300	28273618	1670	1670	1670	1670	0
494	20241029	123200	28273618	1670	1670	1670	1670	0
495	20241029	123100	28273618	1670	1670	1670	1670	0
496	20241029	123000	28273618	1670	1670	1670	1670	1
497	20241029	122900	28271948	1669	1669	1670	1669	236
498	20241029	122800	27878060	1670	1670	1670	1670	2
499	20241029	122700	27874720	1669	1669	1669	1669	0
500	20241029	122600	27874720	1669	1669	1669	1669	579
501	20241029	122500	26908369	1668	1668	1668	1668	179
502	20241029	122400	26609797	1668	1668	1668	1668	0
503	20241029	122300	26609797	1668	1668	1668	1668	0
504	20241029	122200	26609797	1668	1668	1668	1668	2
505	20241029	122100	26606461	1668	1668	1668	1668	0
506	20241029	122000	26606461	1668	1667	1668	1667	205
507	20241029	121900	26264724	1668	1668	1668	1668	0
508	20241029	121800	26264724	1668	1668	1668	1668	5
509	20241029	121700	26256384	1669	1669	1669	1669	0
510	20241029	121600	26256384	1669	1669	1669	1669	0
511	20241029	121500	26256384	1669	1669	1669	1669	0
512	20241029	121400	26256384	1669	1669	1669	1669	0
513	20241029	121300	26256384	1669	1669	1669	1669	0
514	20241029	121200	26256384	1669	1669	1669	1669	12
515	20241029	121100	26236356	1666	1666	1666	1666	31
516	20241029	121000	26184710	1669	1666	1669	1666	420
517	20241029	120900	25484552	1667	1667	1667	1667	2
518	20241029	120800	25481218	1666	1666	1666	1666	50
519	20241029	120700	25397918	1667	1666	1667	1666	25
520	20241029	120600	25356267	1666	1664	1666	1664	1600
521	20241029	120500	22690947	1664	1664	1664	1664	0
522	20241029	120400	22690947	1664	1664	1664	1664	0
523	20241029	120300	22690947	1664	1664	1664	1664	0
524	20241029	120200	22690947	1664	1664	1664	1664	0
525	20241029	120100	22690947	1664	1662	1664	1662	42
526	20241029	120000	22621139	1662	1662	1662	1662	442
527	20241029	115900	21886535	1662	1662	1662	1662	200
528	20241029	115800	21554135	1662	1662	1662	1662	2
529	20241029	115700	21550811	1661	1661	1661	1661	1
530	20241029	115600	21549150	1662	1662	1662	1662	10
531	20241029	115500	21532530	1662	1662	1662	1662	0
532	20241029	115400	21532530	1662	1662	1662	1662	0
533	20241029	115300	21532530	1662	1662	1662	1662	0
534	20241029	115200	21532530	1662	1662	1662	1662	0
535	20241029	115100	21532530	1662	1662	1662	1662	2
536	20241029	115000	21529206	1662	1662	1662	1662	0
537	20241029	114900	21529206	1662	1662	1662	1662	56
538	20241029	114800	21436134	1662	1662	1662	1662	0
539	20241029	114700	21436134	1662	1662	1662	1662	2
540	20241029	114600	21432810	1662	1662	1662	1662	1
541	20241029	114500	21431148	1662	1662	1662	1662	0
542	20241029	114400	21431148	1662	1662	1662	1662	0
543	20241029	114300	21431148	1662	1662	1662	1662	285
544	20241029	114200	20957478	1664	1664	1664	1664	0
545	20241029	114100	20957478	1664	1664	1664	1664	0
546	20241029	114000	20957478	1664	1664	1664	1664	0
547	20241029	113900	20957478	1664	1664	1664	1664	0
548	20241029	113800	20957478	1664	1664	1664	1664	0
549	20241029	113700	20957478	1664	1664	1664	1664	0
550	20241029	113600	20957478	1664	1664	1664	1664	0
551	20241029	113500	20957478	1664	1664	1664	1664	0
552	20241029	113400	20957478	1664	1664	1664	1664	0
553	20241029	113300	20957478	1664	1664	1664	1664	0
554	20241029	113200	20957478	1664	1664	1664	1664	0
555	20241029	113100	20957478	1664	1664	1664	1664	0
556	20241029	113000	20957478	1664	1664	1664	1664	0
557	20241029	112900	20957478	1664	1664	1664	1664	0
558	20241029	112800	20957478	1664	1664	1664	1664	0
559	20241029	112700	20957478	1664	1664	1664	1664	0
560	20241029	112600	20957478	1664	1664	1664	1664	0
561	20241029	112500	20957478	1664	1664	1664	1664	0
562	20241029	112400	20957478	1664	1664	1664	1664	60
563	20241029	112300	20857638	1664	1664	1664	1664	0
564	20241029	112200	20857638	1664	1664	1664	1664	0
565	20241029	112100	20857638	1664	1664	1664	1664	0
566	20241029	112000	20857638	1664	1664	1664	1664	0
567	20241029	111900	20857638	1664	1664	1664	1664	0
568	20241029	111800	20857638	1664	1664	1664	1664	0
569	20241029	111700	20857638	1664	1664	1664	1664	0
570	20241029	111600	20857638	1664	1664	1664	1664	0
571	20241029	111500	20857638	1664	1664	1664	1664	0
572	20241029	111400	20857638	1664	1664	1664	1664	0
573	20241029	111300	20857638	1664	1664	1664	1664	0
574	20241029	111200	20857638	1664	1664	1664	1664	0
575	20241029	111100	20857638	1664	1664	1664	1664	6
576	20241029	111000	20847654	1664	1664	1664	1664	0
577	20241029	110900	20847654	1664	1664	1664	1664	0
578	20241029	110800	20847654	1664	1664	1664	1664	0
579	20241029	110700	20847654	1664	1664	1664	1664	3
580	20241029	110600	20842662	1666	1666	1666	1666	0
581	20241029	110500	20842662	1666	1666	1666	1666	0
582	20241029	110400	20842662	1666	1666	1666	1666	0
583	20241029	110300	20842662	1666	1666	1666	1666	0
584	20241029	110200	20842662	1666	1666	1666	1666	0
585	20241029	110100	20842662	1666	1666	1666	1666	0
586	20241029	110000	20842662	1666	1666	1666	1666	0
587	20241029	105900	20842662	1666	1666	1666	1666	0
588	20241029	105800	20842662	1666	1666	1666	1666	0
589	20241029	105700	20842662	1666	1666	1666	1666	0
590	20241029	105600	20842662	1666	1666	1666	1666	0
591	20241029	105500	20842662	1666	1666	1666	1666	0
592	20241029	105400	20842662	1666	1666	1666	1666	0
593	20241029	105300	20842662	1666	1665	1666	1665	27
594	20241029	105200	20797706	1665	1665	1665	1665	0
595	20241029	105100	20797706	1665	1665	1665	1665	6
596	20241029	105000	20787716	1666	1666	1666	1666	0
597	20241029	104900	20787716	1666	1666	1666	1666	0
598	20241029	104800	20787716	1666	1666	1666	1666	0
599	20241029	104700	20787716	1666	1666	1666	1666	0
600	20241029	104600	20787716	1666	1666	1666	1666	2
601	20241029	104500	20784384	1665	1662	1665	1662	10
602	20241029	104400	20767758	1665	1665	1665	1665	0
603	20241029	104300	20767758	1665	1665	1665	1665	0
604	20241029	104200	20767758	1665	1665	1665	1665	0
605	20241029	104100	20767758	1665	1665	1665	1665	0
606	20241029	104000	20767758	1665	1665	1665	1665	1
607	20241029	103900	20766093	1665	1665	1665	1665	0
608	20241029	103800	20766093	1665	1665	1665	1665	0
609	20241029	103700	20766093	1665	1665	1665	1665	0
610	20241029	103600	20766093	1665	1665	1665	1665	3
611	20241029	103500	20761098	1666	1666	1666	1666	0
612	20241029	103400	20761098	1666	1666	1666	1666	0
613	20241029	103300	20761098	1666	1666	1666	1666	0
614	20241029	103200	20761098	1666	1666	1666	1666	3
615	20241029	103100	20756100	1660	1665	1665	1660	171
616	20241029	103000	20472128	1665	1665	1665	1665	1
617	20241029	102900	20470463	1666	1666	1666	1666	0
618	20241029	102800	20470463	1666	1666	1666	1666	0
619	20241029	102700	20470463	1666	1665	1666	1665	76
620	20241029	102600	20343922	1665	1665	1665	1665	0
621	20241029	102500	20343922	1665	1665	1665	1665	0
622	20241029	102400	20343922	1665	1661	1665	1661	362
623	20241029	102300	19742636	1665	1665	1665	1665	0
624	20241029	102200	19742636	1665	1665	1665	1665	0
625	20241029	102100	19742636	1665	1665	1665	1665	0
626	20241029	102000	19742636	1665	1664	1665	1664	100
627	20241029	101900	19576186	1665	1665	1665	1665	0
628	20241029	101800	19576186	1665	1665	1665	1665	0
629	20241029	101700	19576186	1665	1662	1665	1660	299
630	20241029	101600	19079809	1664	1661	1664	1660	301
631	20241029	101500	18580095	1664	1664	1664	1664	0
632	20241029	101400	18580095	1664	1664	1664	1664	1
633	20241029	101300	18578431	1664	1664	1664	1664	0
634	20241029	101200	18578431	1664	1664	1664	1664	0
635	20241029	101100	18578431	1664	1664	1664	1664	0
636	20241029	101000	18578431	1664	1664	1664	1664	60
637	20241029	100900	18478591	1664	1664	1664	1664	1
638	20241029	100800	18476927	1664	1664	1664	1664	0
639	20241029	100700	18476927	1664	1664	1664	1664	0
640	20241029	100600	18476927	1664	1664	1664	1664	0
641	20241029	100500	18476927	1664	1664	1664	1664	1
642	20241029	100400	18475263	1665	1665	1665	1665	0
643	20241029	100300	18475263	1665	1665	1665	1665	2
644	20241029	100200	18471933	1661	1661	1665	1661	580
645	20241029	100100	17508549	1666	1666	1666	1666	1
646	20241029	100000	17506883	1666	1666	1666	1666	1
647	20241029	095900	17505217	1662	1666	1666	1662	237
648	20241029	095800	17111223	1666	1666	1666	1666	0
649	20241029	095700	17111223	1666	1666	1666	1666	0
650	20241029	095600	17111223	1666	1662	1666	1662	10
651	20241029	095500	17094599	1667	1667	1667	1667	0
652	20241029	095400	17094599	1667	1667	1667	1667	0
653	20241029	095300	17094599	1667	1667	1667	1667	0
654	20241029	095200	17094599	1667	1667	1667	1667	0
655	20241029	095100	17094599	1667	1664	1667	1664	1401
656	20241029	095000	14763132	1664	1664	1664	1664	0
657	20241029	094900	14763132	1664	1664	1664	1664	800
658	20241029	094800	13431932	1664	1662	1664	1662	2
659	20241029	094700	13428606	1664	1664	1664	1664	1
660	20241029	094600	13426942	1663	1663	1664	1663	1436
661	20241029	094500	11038746	1663	1663	1663	1663	180
662	20241029	094400	10739406	1663	1663	1663	1663	612
663	20241029	094300	9721650	1663	1663	1663	1663	21
664	20241029	094200	9686727	1663	1663	1663	1663	15
665	20241029	094100	9661782	1663	1663	1663	1663	1016
666	20241029	094000	7972174	1663	1663	1663	1663	0
667	20241029	093900	7972174	1663	1663	1663	1663	4
668	20241029	093800	7965522	1663	1662	1663	1661	881
669	20241029	093700	6501340	1663	1663	1663	1663	0
670	20241029	093600	6501340	1663	1663	1663	1663	2
671	20241029	093500	6498014	1662	1663	1663	1662	13
672	20241029	093400	6476397	1663	1663	1665	1662	569
673	20241029	093300	5530593	1665	1665	1665	1665	15
674	20241029	093200	5505618	1665	1665	1665	1665	0
675	20241029	093100	5505618	1665	1665	1665	1665	0
676	20241029	093000	5505618	1665	1665	1665	1665	0
677	20241029	092900	5505618	1665	1665	1665	1665	0
678	20241029	092800	5505618	1665	1665	1665	1665	0
679	20241029	092700	5505618	1665	1665	1665	1665	0
680	20241029	092600	5505618	1665	1665	1665	1665	2
681	20241029	092500	5502288	1662	1662	1662	1662	631
682	20241029	092400	4453566	1665	1665	1665	1665	0
683	20241029	092300	4453566	1665	1662	1665	1662	7
684	20241029	092200	4441920	1667	1667	1667	1667	0
685	20241029	092100	4441920	1667	1667	1667	1667	0
686	20241029	092000	4441920	1667	1667	1667	1667	0
687	20241029	091900	4441920	1667	1667	1667	1667	0
688	20241029	091800	4441920	1667	1667	1667	1667	0
689	20241029	091700	4441920	1667	1667	1667	1667	23
690	20241029	091600	4403579	1667	1667	1667	1667	0
691	20241029	091500	4403579	1667	1667	1667	1667	2
692	20241029	091400	4400245	1667	1667	1667	1667	0
693	20241029	091300	4400245	1667	1667	1667	1667	0
694	20241029	091200	4400245	1667	1667	1667	1667	6
695	20241029	091100	4390243	1667	1663	1667	1663	815
696	20241029	091000	3034894	1668	1668	1668	1668	1
697	20241029	090900	3033226	1669	1664	1669	1664	84
698	20241029	090800	2893241	1670	1670	1670	1670	0
699	20241029	090700	2893241	1670	1670	1670	1670	295
700	20241029	090600	2400591	1670	1670	1670	1670	0
701	20241029	090500	2400591	1670	1665	1670	1665	124
702	20241029	090400	2194121	1672	1670	1672	1670	23
703	20241029	090300	2155689	1672	1672	1672	1672	0
704	20241029	090200	2155689	1672	1672	1672	1672	0
705	20241029	090100	2155689	1672	1670	1672	1668	1000
706	20241029	090000	484300	1670	1670	1670	1670	290