KissMeData/018470/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	190400	453744423	1672	1672	1672	1672	10742
3	20241029	190300	453744423	1672	1672	1672	1672	0
4	20241029	190200	453744423	1672	1672	1672	1672	0
5	20241029	190100	453744423	1672	1672	1672	1672	0
6	20241029	190000	453744423	1672	1672	1672	1672	0
7	20241029	185900	453744423	1672	1672	1672	1672	0
8	20241029	185800	453744423	1672	1672	1672	1672	0
9	20241029	185700	453744423	1672	1672	1672	1672	0
10	20241029	185600	453744423	1672	1672	1672	1672	0
11	20241029	185500	453744423	1672	1672	1672	1672	0
12	20241029	185400	453744423	1672	1672	1672	1672	0
13	20241029	185300	453744423	1672	1672	1672	1672	0
14	20241029	185200	453744423	1672	1672	1672	1672	0
15	20241029	185100	453744423	1672	1672	1672	1672	0
16	20241029	185000	453744423	1672	1672	1672	1672	0
17	20241029	184900	453744423	1672	1672	1672	1672	0
18	20241029	184800	453744423	1672	1672	1672	1672	0
19	20241029	184700	453744423	1672	1672	1672	1672	0
20	20241029	184600	453744423	1672	1672	1672	1672	0
21	20241029	184500	453744423	1672	1672	1672	1672	0
22	20241029	184400	453744423	1672	1672	1672	1672	0
23	20241029	184300	453744423	1672	1672	1672	1672	0
24	20241029	184200	453744423	1672	1672	1672	1672	0
25	20241029	184100	453744423	1672	1672	1672	1672	0
26	20241029	184000	453744423	1672	1672	1672	1672	0
27	20241029	183900	453744423	1672	1672	1672	1672	0
28	20241029	183800	453744423	1672	1672	1672	1672	0
29	20241029	183700	453744423	1672	1672	1672	1672	0
30	20241029	183600	453744423	1672	1672	1672	1672	0
31	20241029	183500	453744423	1672	1672	1672	1672	0
32	20241029	183400	453744423	1672	1672	1672	1672	10742
33	20241029	183300	453744423	1672	1672	1672	1672	0
34	20241029	183200	453744423	1672	1672	1672	1672	0
35	20241029	183100	453744423	1672	1672	1672	1672	0
36	20241029	183000	453744423	1672	1672	1672	1672	0
37	20241029	182900	453744423	1672	1672	1672	1672	0
38	20241029	182800	453744423	1672	1672	1672	1672	0
39	20241029	182700	453744423	1672	1672	1672	1672	0
40	20241029	182600	453744423	1672	1672	1672	1672	0
41	20241029	182500	453744423	1672	1672	1672	1672	0
42	20241029	182400	453744423	1672	1672	1672	1672	0
43	20241029	182300	453744423	1672	1672	1672	1672	0
44	20241029	182200	453744423	1672	1672	1672	1672	0
45	20241029	182100	453744423	1672	1672	1672	1672	0
46	20241029	182000	453744423	1672	1672	1672	1672	0
47	20241029	181900	453744423	1672	1672	1672	1672	0
48	20241029	181800	453744423	1672	1672	1672	1672	0
49	20241029	181700	453744423	1672	1672	1672	1672	0
50	20241029	181600	453744423	1672	1672	1672	1672	0
51	20241029	181500	453744423	1672	1672	1672	1672	0
52	20241029	181400	453744423	1672	1672	1672	1672	0
53	20241029	181300	453744423	1672	1672	1672	1672	0
54	20241029	181200	453744423	1672	1672	1672	1672	0
55	20241029	181100	453744423	1672	1672	1672	1672	0
56	20241029	181000	453744423	1672	1672	1672	1672	0
57	20241029	180900	453744423	1672	1672	1672	1672	0
58	20241029	180800	453744423	1672	1672	1672	1672	0
59	20241029	180700	453744423	1672	1672	1672	1672	0
60	20241029	180600	453744423	1672	1672	1672	1672	0
61	20241029	180500	453744423	1672	1672	1672	1672	0
62	20241029	180400	453744423	1672	1672	1672	1672	10742
63	20241029	180300	453744423	1672	1672	1672	1672	0
64	20241029	180200	453744423	1672	1672	1672	1672	0
65	20241029	180100	453744423	1672	1672	1672	1672	0
66	20241029	180000	453744423	1672	1672	1672	1672	0
67	20241029	175900	453744423	1672	1672	1672	1672	0
68	20241029	175800	453744423	1672	1672	1672	1672	0
69	20241029	175700	453744423	1672	1672	1672	1672	0
70	20241029	175600	453744423	1672	1672	1672	1672	0
71	20241029	175500	453744423	1672	1672	1672	1672	0
72	20241029	175400	453744423	1672	1672	1672	1672	0
73	20241029	175300	453744423	1672	1672	1672	1672	0
74	20241029	175200	453744423	1672	1672	1672	1672	0
75	20241029	175100	453744423	1672	1672	1672	1672	0
76	20241029	175000	453744423	1672	1672	1672	1672	0
77	20241029	174900	453744423	1672	1672	1672	1672	0
78	20241029	174800	453744423	1672	1672	1672	1672	0
79	20241029	174700	453744423	1672	1672	1672	1672	0
80	20241029	174600	453744423	1672	1672	1672	1672	0
81	20241029	174500	453744423	1672	1672	1672	1672	0
82	20241029	174400	453744423	1672	1672	1672	1672	0
83	20241029	174300	453744423	1672	1672	1672	1672	0
84	20241029	174200	453744423	1672	1672	1672	1672	0
85	20241029	174100	453744423	1672	1672	1672	1672	0
86	20241029	174000	453744423	1672	1672	1672	1672	0
87	20241029	173900	453744423	1672	1672	1672	1672	0
88	20241029	173800	453744423	1672	1672	1672	1672	0
89	20241029	173700	453744423	1672	1672	1672	1672	0
90	20241029	173600	453744423	1672	1672	1672	1672	0
91	20241029	173500	453744423	1672	1672	1672	1672	0
92	20241029	173400	453744423	1672	1672	1672	1672	10742
93	20241029	173300	453744423	1672	1672	1672	1672	0
94	20241029	173200	453744423	1672	1672	1672	1672	0
95	20241029	173100	453744423	1672	1672	1672	1672	0
96	20241029	173000	453744423	1672	1672	1672	1672	0
97	20241029	172900	453744423	1672	1672	1672	1672	0
98	20241029	172800	453744423	1672	1672	1672	1672	0
99	20241029	172700	453744423	1672	1672	1672	1672	0
100	20241029	172600	453744423	1672	1672	1672	1672	0
101	20241029	172500	453744423	1672	1672	1672	1672	0
102	20241029	172400	453744423	1672	1672	1672	1672	0
103	20241029	172300	453744423	1672	1672	1672	1672	0
104	20241029	172200	453744423	1672	1672	1672	1672	0
105	20241029	172100	453744423	1672	1672	1672	1672	0
106	20241029	172000	453744423	1672	1672	1672	1672	0
107	20241029	171900	453744423	1672	1672	1672	1672	0
108	20241029	171800	453744423	1672	1672	1672	1672	0
109	20241029	171700	453744423	1672	1672	1672	1672	0
110	20241029	171600	453744423	1672	1672	1672	1672	0
111	20241029	171500	453744423	1672	1672	1672	1672	0
112	20241029	171400	453744423	1672	1672	1672	1672	0
113	20241029	171300	453744423	1672	1672	1672	1672	0
114	20241029	171200	453744423	1672	1672	1672	1672	0
115	20241029	171100	453744423	1672	1672	1672	1672	0
116	20241029	171000	453744423	1672	1672	1672	1672	0
117	20241029	170900	453744423	1672	1672	1672	1672	0
118	20241029	170800	453744423	1672	1672	1672	1672	0
119	20241029	170700	453744423	1672	1672	1672	1672	0
120	20241029	170600	453744423	1672	1672	1672	1672	0
121	20241029	170500	453744423	1672	1672	1672	1672	0
122	20241029	170400	453744423	1672	1672	1672	1672	10742
123	20241029	170300	453744423	1672	1672	1672	1672	0
124	20241029	170200	453744423	1672	1672	1672	1672	0
125	20241029	170100	453744423	1672	1672	1672	1672	0
126	20241029	170000	453744423	1672	1672	1672	1672	0
127	20241029	165900	453744423	1672	1672	1672	1672	0
128	20241029	165800	453744423	1672	1672	1672	1672	0
129	20241029	165700	453744423	1672	1672	1672	1672	0
130	20241029	165600	453744423	1672	1672	1672	1672	0
131	20241029	165500	453744423	1672	1672	1672	1672	0
132	20241029	165400	453744423	1672	1672	1672	1672	0
133	20241029	165300	453744423	1672	1672	1672	1672	0
134	20241029	165200	453744423	1672	1672	1672	1672	0
135	20241029	165100	453744423	1672	1672	1672	1672	0
136	20241029	165000	453744423	1672	1672	1672	1672	0
137	20241029	164900	453744423	1672	1672	1672	1672	0
138	20241029	164800	453744423	1672	1672	1672	1672	0
139	20241029	164700	453744423	1672	1672	1672	1672	0
140	20241029	164600	453744423	1672	1672	1672	1672	0
141	20241029	164500	453744423	1672	1672	1672	1672	0
142	20241029	164400	453744423	1672	1672	1672	1672	0
143	20241029	164300	453744423	1672	1672	1672	1672	0
144	20241029	164200	453744423	1672	1672	1672	1672	0
145	20241029	164100	453744423	1672	1672	1672	1672	0
146	20241029	164000	453744423	1672	1672	1672	1672	0
147	20241029	163900	453744423	1672	1672	1672	1672	0
148	20241029	163800	453744423	1672	1672	1672	1672	0
149	20241029	163700	453744423	1672	1672	1672	1672	0
150	20241029	163600	453744423	1672	1672	1672	1672	0
151	20241029	163500	453744423	1672	1672	1672	1672	0
152	20241029	163400	453744423	1672	1672	1672	1672	10742
153	20241029	163300	453744423	1672	1672	1672	1672	0
154	20241029	163200	453744423	1672	1672	1672	1672	0
155	20241029	163100	453744423	1672	1672	1672	1672	0
156	20241029	163000	453744423	1672	1672	1672	1672	0
157	20241029	162900	453744423	1672	1672	1672	1672	0
158	20241029	162800	453744423	1672	1672	1672	1672	0
159	20241029	162700	453744423	1672	1672	1672	1672	0
160	20241029	162600	453744423	1672	1672	1672	1672	0
161	20241029	162500	453744423	1672	1672	1672	1672	0
162	20241029	162400	453744423	1672	1672	1672	1672	0
163	20241029	162300	453744423	1672	1672	1672	1672	0
164	20241029	162200	453744423	1672	1672	1672	1672	0
165	20241029	162100	453744423	1672	1672	1672	1672	0
166	20241029	162000	453744423	1672	1672	1672	1672	0
167	20241029	161900	453744423	1672	1672	1672	1672	0
168	20241029	161800	453744423	1672	1672	1672	1672	0
169	20241029	161700	453744423	1672	1672	1672	1672	0
170	20241029	161600	453744423	1672	1672	1672	1672	0
171	20241029	161500	453744423	1672	1672	1672	1672	0
172	20241029	161400	453744423	1672	1672	1672	1672	0
173	20241029	161300	453744423	1672	1672	1672	1672	0
174	20241029	161200	453744423	1672	1672	1672	1672	0
175	20241029	161100	453744423	1672	1672	1672	1672	0
176	20241029	161000	453744423	1672	1672	1672	1672	0
177	20241029	160900	453744423	1672	1672	1672	1672	0
178	20241029	160800	453744423	1672	1672	1672	1672	0
179	20241029	160700	453744423	1672	1672	1672	1672	0
180	20241029	160600	453744423	1672	1672	1672	1672	0
181	20241029	160500	453744423	1672	1672	1672	1672	0
182	20241029	160400	453744423	1672	1672	1672	1672	10742
183	20241029	160300	453744423	1672	1672	1672	1672	0
184	20241029	160200	453744423	1672	1672	1672	1672	0
185	20241029	160100	453744423	1672	1672	1672	1672	0
186	20241029	160000	453744423	1672	1672	1672	1672	0
187	20241029	155900	453744423	1672	1672	1672	1672	0
188	20241029	155800	453744423	1672	1672	1672	1672	0
189	20241029	155700	453744423	1672	1672	1672	1672	0
190	20241029	155600	453744423	1672	1672	1672	1672	0
191	20241029	155500	453744423	1672	1672	1672	1672	0
192	20241029	155400	453744423	1672	1672	1672	1672	0
193	20241029	155300	453744423	1672	1672	1672	1672	0
194	20241029	155200	453744423	1672	1672	1672	1672	0
195	20241029	155100	453744423	1672	1672	1672	1672	0
196	20241029	155000	453744423	1672	1672	1672	1672	0
197	20241029	154900	453744423	1672	1672	1672	1672	0
198	20241029	154800	453744423	1672	1672	1672	1672	0
199	20241029	154700	453744423	1672	1672	1672	1672	0
200	20241029	154600	453744423	1672	1672	1672	1672	0
201	20241029	154500	453744423	1672	1672	1672	1672	0
202	20241029	154400	453744423	1672	1672	1672	1672	0
203	20241029	154300	453744423	1672	1672	1672	1672	0
204	20241029	154200	453744423	1672	1672	1672	1672	0
205	20241029	154100	453744423	1672	1672	1672	1672	0
206	20241029	154000	453744423	1672	1672	1672	1672	0
207	20241029	153900	453744423	1672	1672	1672	1672	0
208	20241029	153800	453744423	1672	1672	1672	1672	0
209	20241029	153700	453744423	1672	1672	1672	1672	0
210	20241029	153600	453744423	1672	1672	1672	1672	0
211	20241029	153500	453744423	1672	1672	1672	1672	0
212	20241029	153400	453744423	1672	1672	1672	1672	10742
213	20241029	153300	453744423	1672	1672	1672	1672	0
214	20241029	153200	453744423	1672	1672	1672	1672	0
215	20241029	153100	453744423	1672	1672	1672	1672	0
216	20241029	153000	453744423	1672	1672	1672	1672	10742
217	20241029	152900	435783799	1671	1671	1671	1671	0
218	20241029	152800	435783799	1671	1671	1671	1671	0
219	20241029	152700	435783799	1671	1671	1671	1671	0
220	20241029	152600	435783799	1671	1671	1671	1671	0
221	20241029	152500	435783799	1671	1671	1671	1671	0
222	20241029	152400	435783799	1671	1671	1671	1671	0
223	20241029	152300	435783799	1671	1671	1671	1671	0
224	20241029	152200	435783799	1671	1671	1671	1671	0
225	20241029	152100	435783799	1671	1671	1671	1671	0
226	20241029	152000	435783799	1671	1671	1671	1671	0
227	20241029	151900	435783799	1671	1671	1671	1670	371
228	20241029	151800	435164075	1671	1670	1671	1670	732
229	20241029	151700	433941605	1670	1668	1670	1668	501
230	20241029	151600	433105471	1668	1668	1668	1668	48
231	20241029	151500	433025407	1666	1666	1666	1666	5
232	20241029	151400	433017077	1666	1666	1666	1666	50
233	20241029	151300	432933777	1666	1670	1670	1666	1911
234	20241029	151200	429742607	1665	1665	1665	1665	21
235	20241029	151100	429707642	1665	1669	1670	1665	269
236	20241029	151000	429259734	1664	1665	1665	1664	274
237	20241029	150900	428803795	1670	1663	1670	1663	2822
238	20241029	150800	424108397	1670	1670	1670	1670	16
239	20241029	150700	424081677	1661	1661	1661	1661	0
240	20241029	150600	424081677	1661	1661	1661	1661	0
241	20241029	150500	424081677	1661	1667	1667	1661	812
242	20241029	150400	422728148	1669	1669	1669	1669	39
243	20241029	150300	422663057	1669	1669	1669	1669	100
244	20241029	150200	422496157	1670	1661	1670	1661	151
245	20241029	150100	422245337	1671	1671	1671	1659	11405
246	20241029	150000	403271661	1672	1671	1672	1671	70
247	20241029	145900	403154690	1671	1669	1671	1669	2298
248	20241029	145800	399316605	1669	1668	1669	1668	944
249	20241029	145700	397742010	1668	1666	1668	1665	640
250	20241029	145600	396675432	1666	1666	1666	1666	24
251	20241029	145500	396635448	1667	1667	1667	1667	0
252	20241029	145400	396635448	1667	1667	1667	1667	0
253	20241029	145300	396635448	1667	1667	1667	1667	0
254	20241029	145200	396635448	1667	1667	1667	1667	1
255	20241029	145100	396633781	1667	1666	1667	1666	586
256	20241029	145000	395657326	1666	1666	1666	1666	60
257	20241029	144900	395557366	1666	1666	1666	1666	10
258	20241029	144800	395540706	1666	1666	1666	1666	10
259	20241029	144700	395524046	1666	1666	1666	1666	5
260	20241029	144600	395515716	1666	1666	1666	1666	0
261	20241029	144500	395515716	1666	1666	1666	1666	50
262	20241029	144400	395432416	1666	1666	1666	1666	0
263	20241029	144300	395432416	1666	1666	1666	1666	92
264	20241029	144200	395279144	1666	1666	1666	1666	0
265	20241029	144100	395279144	1666	1665	1666	1665	658
266	20241029	144000	394183502	1659	1659	1659	1659	0
267	20241029	143900	394183502	1659	1659	1659	1659	5
268	20241029	143800	394175207	1665	1665	1665	1665	0
269	20241029	143700	394175207	1665	1665	1665	1665	0
270	20241029	143600	394175207	1665	1665	1665	1665	1
271	20241029	143500	394173542	1659	1662	1666	1659	15937
272	20241029	143400	367675881	1662	1662	1662	1662	11
273	20241029	143300	367657599	1656	1656	1656	1656	100
274	20241029	143200	367491999	1662	1662	1662	1662	4000
275	20241029	143100	360843999	1662	1656	1662	1656	4497
276	20241029	143000	353376636	1656	1656	1656	1656	0
277	20241029	142900	353376636	1656	1656	1656	1656	23
278	20241029	142800	353338548	1656	1657	1657	1656	152
279	20241029	142700	353086714	1657	1657	1657	1657	849
280	20241029	142600	351679921	1656	1656	1656	1656	0
281	20241029	142500	351679921	1656	1656	1656	1656	883
282	20241029	142400	350217673	1656	1656	1656	1656	310
283	20241029	142300	349704313	1656	1656	1656	1656	4
284	20241029	142200	349697689	1657	1657	1657	1657	0
285	20241029	142100	349697689	1657	1657	1657	1657	0
286	20241029	142000	349697689	1657	1657	1657	1657	17
287	20241029	141900	349669520	1657	1657	1657	1657	11
288	20241029	141800	349651293	1657	1657	1657	1657	31
289	20241029	141700	349599926	1660	1660	1660	1660	0
290	20241029	141600	349599926	1660	1660	1660	1660	0
291	20241029	141500	349599926	1660	1660	1660	1660	250
292	20241029	141400	349184926	1660	1660	1660	1660	250
293	20241029	141300	348769926	1656	1656	1656	1656	400
294	20241029	141200	348107526	1660	1660	1660	1660	0
295	20241029	141100	348107526	1660	1660	1660	1660	0
296	20241029	141000	348107526	1660	1660	1660	1660	110
297	20241029	140900	347924926	1660	1657	1660	1656	75
298	20241029	140800	347800550	1657	1657	1657	1657	203
299	20241029	140700	347464179	1657	1657	1657	1657	47
300	20241029	140600	347386300	1661	1661	1661	1661	0
301	20241029	140500	347386300	1661	1661	1661	1661	112
302	20241029	140400	347200268	1659	1659	1659	1659	0
303	20241029	140300	347200268	1659	1659	1659	1659	31
304	20241029	140200	347148839	1659	1659	1659	1659	200
305	20241029	140100	346817039	1659	1659	1659	1659	0
306	20241029	140000	346817039	1659	1659	1659	1659	134
307	20241029	135900	346594733	1659	1659	1659	1659	0
308	20241029	135800	346594733	1659	1659	1659	1659	579
309	20241029	135700	345634172	1659	1658	1659	1658	50
310	20241029	135600	345551233	1657	1657	1657	1657	0
311	20241029	135500	345551233	1657	1657	1657	1657	0
312	20241029	135400	345551233	1657	1657	1657	1657	220
313	20241029	135300	345186693	1658	1658	1658	1658	0
314	20241029	135200	345186693	1658	1660	1660	1658	1822
315	20241029	135100	342165051	1659	1659	1659	1659	0
316	20241029	135000	342165051	1659	1659	1659	1659	1055
317	20241029	134900	340414806	1659	1659	1659	1659	22
318	20241029	134800	340378308	1660	1660	1660	1660	0
319	20241029	134700	340378308	1660	1660	1660	1660	939
320	20241029	134600	338819568	1661	1661	1661	1661	10
321	20241029	134500	338802958	1661	1661	1661	1661	0
322	20241029	134400	338802958	1661	1662	1662	1661	803
323	20241029	134300	337468609	1662	1661	1662	1661	117
324	20241029	134200	337274205	1662	1662	1662	1661	645
325	20241029	134100	336202245	1662	1662	1662	1662	10258
326	20241029	134000	319153449	1662	1661	1662	1661	1915
327	20241029	133900	315971478	1660	1658	1660	1658	1903
328	20241029	133800	312813418	1658	1658	1658	1658	1000
329	20241029	133700	311155418	1658	1658	1658	1658	0
330	20241029	133600	311155418	1658	1658	1658	1658	1250
331	20241029	133500	309082918	1657	1657	1657	1657	100
332	20241029	133400	308917218	1656	1656	1656	1656	0
333	20241029	133300	308917218	1656	1656	1656	1656	0
334	20241029	133200	308917218	1656	1656	1656	1656	0
335	20241029	133100	308917218	1656	1656	1656	1656	0
336	20241029	133000	308917218	1656	1656	1656	1656	0
337	20241029	132900	308917218	1656	1656	1656	1656	0
338	20241029	132800	308917218	1656	1656	1656	1656	50
339	20241029	132700	308834418	1656	1656	1656	1656	600
340	20241029	132600	307840818	1659	1659	1659	1659	480
341	20241029	132500	307044498	1660	1660	1660	1660	1
342	20241029	132400	307042838	1654	1659	1660	1654	4169
343	20241029	132300	300137295	1658	1653	1658	1653	2051
344	20241029	132200	296741986	1654	1656	1656	1654	5016
345	20241029	132100	288442331	1660	1660	1660	1660	0
346	20241029	132000	288442331	1660	1660	1660	1660	0
347	20241029	131900	288442331	1660	1660	1660	1660	11
348	20241029	131800	288424071	1655	1655	1655	1655	1
349	20241029	131700	288422416	1655	1655	1655	1655	0
350	20241029	131600	288422416	1655	1655	1655	1655	0
351	20241029	131500	288422416	1655	1655	1655	1655	0
352	20241029	131400	288422416	1655	1655	1655	1655	0
353	20241029	131300	288422416	1655	1655	1655	1655	0
354	20241029	131200	288422416	1655	1655	1655	1655	0
355	20241029	131100	288422416	1655	1655	1655	1655	0
356	20241029	131000	288422416	1655	1655	1655	1655	40
357	20241029	130900	288356216	1655	1655	1655	1655	0
358	20241029	130800	288356216	1655	1655	1655	1655	0
359	20241029	130700	288356216	1655	1655	1655	1655	0
360	20241029	130600	288356216	1655	1655	1655	1655	1195
361	20241029	130500	286378491	1655	1655	1655	1655	0
362	20241029	130400	286378491	1655	1655	1655	1655	0
363	20241029	130300	286378491	1655	1655	1655	1655	0
364	20241029	130200	286378491	1655	1655	1655	1655	0
365	20241029	130100	286378491	1655	1655	1655	1655	0
366	20241029	130000	286378491	1655	1660	1660	1655	7020
367	20241029	125900	274754449	1660	1660	1660	1660	5
368	20241029	125800	274746149	1660	1660	1660	1660	1
369	20241029	125700	274744489	1657	1658	1658	1657	1997
370	20241029	125600	271434460	1660	1660	1660	1660	0
371	20241029	125500	271434460	1660	1660	1660	1660	0
372	20241029	125400	271434460	1660	1660	1660	1660	0
373	20241029	125300	271434460	1660	1660	1660	1660	122
374	20241029	125200	271231940	1657	1659	1659	1657	2319
375	20241029	125100	267387038	1660	1660	1660	1660	0
376	20241029	125000	267387038	1660	1660	1660	1660	3
377	20241029	124900	267382058	1660	1660	1660	1660	0
378	20241029	124800	267382058	1660	1660	1660	1660	0
379	20241029	124700	267382058	1660	1660	1660	1660	44
380	20241029	124600	267309018	1659	1659	1659	1659	480
381	20241029	124500	266512698	1658	1659	1659	1658	3131
382	20241029	124400	261318451	1661	1661	1661	1661	1
383	20241029	124300	261316790	1661	1661	1661	1661	3
384	20241029	124200	261311807	1660	1660	1660	1660	0
385	20241029	124100	261311807	1660	1660	1662	1660	14209
386	20241029	124000	237724863	1661	1661	1661	1661	0
387	20241029	123900	237724863	1661	1662	1662	1661	8878
388	20241029	123800	222970558	1662	1662	1662	1662	631
389	20241029	123700	221921836	1662	1661	1662	1661	1094
390	20241029	123600	220104191	1662	1662	1662	1662	31
391	20241029	123500	220052669	1662	1662	1662	1662	0
392	20241029	123400	220052669	1662	1662	1662	1662	80
393	20241029	123300	219919709	1662	1662	1662	1662	93
394	20241029	123200	219765143	1661	1662	1662	1661	2403
395	20241029	123100	215771940	1662	1662	1662	1662	5
396	20241029	123000	215763630	1661	1661	1661	1661	0
397	20241029	122900	215763630	1661	1661	1661	1661	0
398	20241029	122800	215763630	1661	1661	1661	1661	551
399	20241029	122700	214848419	1661	1661	1661	1661	101
400	20241029	122600	214680658	1661	1660	1661	1660	114
401	20241029	122500	214491417	1660	1660	1660	1660	1107
402	20241029	122400	212653797	1660	1660	1660	1660	0
403	20241029	122300	212653797	1660	1660	1660	1660	0
404	20241029	122200	212653797	1660	1660	1660	1660	2
405	20241029	122100	212650477	1659	1659	1659	1659	0
406	20241029	122000	212650477	1659	1659	1659	1659	0
407	20241029	121900	212650477	1659	1659	1659	1659	0
408	20241029	121800	212650477	1659	1659	1659	1659	6
409	20241029	121700	212640523	1659	1659	1659	1659	2
410	20241029	121600	212637205	1659	1659	1659	1659	2
411	20241029	121500	212633887	1660	1660	1660	1660	0
412	20241029	121400	212633887	1660	1660	1660	1660	500
413	20241029	121300	211803887	1659	1659	1659	1659	0
414	20241029	121200	211803887	1659	1659	1659	1659	383
415	20241029	121100	211168490	1659	1659	1659	1659	0
416	20241029	121000	211168490	1659	1659	1659	1659	0
417	20241029	120900	211168490	1659	1660	1660	1659	691
418	20241029	120800	210021443	1661	1661	1661	1661	1
419	20241029	120700	210019782	1660	1660	1660	1660	999
420	20241029	120600	208361442	1660	1660	1660	1660	1
421	20241029	120500	208359782	1660	1660	1660	1660	0
422	20241029	120400	208359782	1660	1660	1660	1660	2
423	20241029	120300	208356462	1660	1660	1660	1660	0
424	20241029	120200	208356462	1660	1660	1660	1660	0
425	20241029	120100	208356462	1660	1660	1660	1660	200
426	20241029	120000	208024462	1660	1660	1660	1660	0
427	20241029	115900	208024462	1660	1660	1660	1660	2
428	20241029	115800	208021142	1660	1660	1660	1660	0
429	20241029	115700	208021142	1660	1660	1660	1660	0
430	20241029	115600	208021142	1660	1660	1660	1660	0
431	20241029	115500	208021142	1660	1660	1660	1660	500
432	20241029	115400	207191142	1660	1660	1660	1660	1496
433	20241029	115300	204707782	1660	1662	1662	1660	951
434	20241029	115200	203129120	1662	1663	1663	1662	598
435	20241029	115100	202135243	1663	1662	1663	1662	3014
436	20241029	115000	197125974	1662	1663	1663	1662	103
437	20241029	114900	196954785	1663	1663	1663	1663	1
438	20241029	114800	196953122	1662	1662	1662	1662	100
439	20241029	114700	196786922	1662	1662	1662	1662	600
440	20241029	114600	195789722	1662	1662	1662	1662	200
441	20241029	114500	195457322	1662	1662	1662	1662	50
442	20241029	114400	195374222	1663	1663	1663	1663	0
443	20241029	114300	195374222	1663	1663	1663	1663	206
444	20241029	114200	195031644	1663	1663	1663	1663	0
445	20241029	114100	195031644	1663	1663	1663	1660	117
446	20241029	114000	194837091	1663	1663	1663	1663	106
447	20241029	113900	194660813	1659	1659	1659	1659	500
448	20241029	113800	193831313	1663	1663	1663	1663	100
449	20241029	113700	193665013	1659	1663	1663	1659	607
450	20241029	113600	192656762	1662	1662	1662	1662	1608
451	20241029	113500	189984266	1662	1662	1662	1662	0
452	20241029	113400	189984266	1662	1662	1662	1662	0
453	20241029	113300	189984266	1662	1661	1662	1659	8
454	20241029	113200	189970983	1662	1661	1662	1661	221
455	20241029	113100	189603880	1661	1661	1661	1661	211
456	20241029	113000	189253409	1661	1661	1661	1661	100
457	20241029	112900	189087309	1659	1659	1659	1659	480
458	20241029	112800	188290989	1659	1656	1659	1656	3020
459	20241029	112700	183280989	1656	1656	1656	1656	1071
460	20241029	112600	181507413	1657	1658	1658	1657	1121
461	20241029	112500	179649816	1658	1658	1658	1658	30
462	20241029	112400	179600076	1661	1661	1661	1661	6
463	20241029	112300	179590110	1661	1661	1661	1661	0
464	20241029	112200	179590110	1661	1661	1661	1661	5
465	20241029	112100	179581805	1661	1661	1661	1661	0
466	20241029	112000	179581805	1661	1661	1661	1661	0
467	20241029	111900	179581805	1661	1661	1661	1661	0
468	20241029	111800	179581805	1661	1661	1661	1661	1
469	20241029	111700	179580144	1661	1661	1661	1661	0
470	20241029	111600	179580144	1661	1661	1661	1661	82
471	20241029	111500	179443942	1662	1662	1662	1662	0
472	20241029	111400	179443942	1662	1662	1662	1662	1000
473	20241029	111300	177781942	1662	1662	1662	1662	1
474	20241029	111200	177780280	1659	1659	1659	1659	0
475	20241029	111100	177780280	1659	1662	1662	1659	3340
476	20241029	111000	172237381	1662	1661	1662	1661	532
477	20241029	110900	171353674	1660	1659	1660	1659	689
478	20241029	110800	170210019	1659	1659	1659	1659	2372
479	20241029	110700	166274871	1659	1659	1659	1659	1
480	20241029	110600	166273212	1656	1656	1656	1656	180
481	20241029	110500	165975132	1659	1659	1659	1656	1000
482	20241029	110400	164319126	1656	1656	1656	1656	0
483	20241029	110300	164319126	1656	1658	1658	1656	3520
484	20241029	110200	158486561	1659	1659	1659	1659	12
485	20241029	110100	158466653	1659	1659	1659	1659	1160
486	20241029	110000	156542213	1659	1658	1659	1658	2009
487	20241029	105900	153209439	1659	1659	1659	1659	0
488	20241029	105800	153209439	1659	1651	1659	1651	1200
489	20241029	105700	151220289	1648	1651	1651	1648	1969
490	20241029	105600	147972877	1650	1651	1652	1650	1154
491	20241029	105500	146068225	1650	1650	1650	1650	0
492	20241029	105400	146068225	1650	1652	1652	1650	335
493	20241029	105300	145515390	1655	1656	1656	1655	2
494	20241029	105200	145512079	1658	1658	1658	1658	0
495	20241029	105100	145512079	1658	1657	1658	1657	437
496	20241029	105000	144787857	1657	1657	1657	1657	10
497	20241029	104900	144771287	1657	1657	1657	1657	0
498	20241029	104800	144771287	1657	1657	1657	1657	0
499	20241029	104700	144771287	1657	1657	1657	1657	1
500	20241029	104600	144769630	1656	1656	1656	1656	936
501	20241029	104500	143219614	1656	1655	1656	1655	806
502	20241029	104400	141884934	1656	1656	1656	1656	0
503	20241029	104300	141884934	1656	1655	1656	1655	1359
504	20241029	104200	139635788	1655	1653	1655	1653	1363
505	20241029	104100	137381404	1653	1652	1653	1652	206
506	20241029	104000	137041012	1652	1652	1652	1652	106
507	20241029	103900	136865900	1651	1651	1651	1651	84
508	20241029	103800	136727216	1650	1650	1650	1650	0
509	20241029	103700	136727216	1650	1650	1650	1650	0
510	20241029	103600	136727216	1650	1650	1650	1650	0
511	20241029	103500	136727216	1650	1650	1650	1650	0
512	20241029	103400	136727216	1650	1650	1650	1650	352
513	20241029	103300	136146416	1650	1650	1650	1650	0
514	20241029	103200	136146416	1650	1649	1650	1649	3150
515	20241029	103100	130952048	1649	1648	1649	1648	3504
516	20241029	103000	125177352	1649	1649	1649	1649	656
517	20241029	102900	124095608	1649	1649	1649	1649	18
518	20241029	102800	124065926	1649	1649	1649	1649	0
519	20241029	102700	124065926	1649	1649	1649	1649	0
520	20241029	102600	124065926	1649	1649	1649	1649	0
521	20241029	102500	124065926	1649	1649	1649	1649	1
522	20241029	102400	124064277	1649	1649	1649	1649	0
523	20241029	102300	124064277	1649	1650	1650	1649	2021
524	20241029	102200	120730644	1654	1655	1655	1654	810
525	20241029	102100	119390394	1655	1655	1655	1655	2325
526	20241029	102000	115542519	1649	1649	1649	1649	0
527	20241029	101900	115542519	1649	1649	1649	1649	48
528	20241029	101800	115463367	1649	1649	1649	1649	0
529	20241029	101700	115463367	1649	1649	1649	1649	0
530	20241029	101600	115463367	1649	1649	1649	1649	183
531	20241029	101500	115161600	1650	1650	1650	1650	5
532	20241029	101400	115153350	1650	1650	1650	1650	3
533	20241029	101300	115148400	1650	1650	1650	1650	1
534	20241029	101200	115146750	1650	1650	1650	1650	654
535	20241029	101100	114067650	1649	1650	1650	1649	338
536	20241029	101000	113510037	1650	1650	1650	1650	1000
537	20241029	100900	111860037	1650	1649	1650	1649	2
538	20241029	100800	111856738	1649	1649	1649	1649	254
539	20241029	100700	111437892	1650	1650	1650	1650	45
540	20241029	100600	111363642	1650	1650	1650	1650	1
541	20241029	100500	111361992	1649	1650	1650	1649	941
542	20241029	100400	109809668	1655	1655	1655	1655	2
543	20241029	100300	109806358	1650	1655	1655	1650	18
544	20241029	100200	109776588	1655	1655	1655	1655	4
545	20241029	100100	109769968	1655	1655	1655	1655	0
546	20241029	100000	109769968	1655	1655	1655	1655	0
547	20241029	095900	109769968	1655	1649	1655	1648	2102
548	20241029	095800	106305765	1649	1649	1649	1649	17
549	20241029	095700	106277732	1649	1649	1649	1649	260
550	20241029	095600	105848992	1649	1649	1649	1649	0
551	20241029	095500	105848992	1649	1649	1649	1649	0
552	20241029	095400	105848992	1649	1649	1649	1649	1
553	20241029	095300	105847343	1649	1649	1649	1649	1553
554	20241029	095200	103286446	1648	1648	1648	1648	0
555	20241029	095100	103286446	1648	1649	1649	1648	615
556	20241029	095000	102272911	1647	1648	1648	1647	112
557	20241029	094900	102088403	1649	1649	1649	1649	2952
558	20241029	094800	97220555	1649	1650	1650	1649	395
559	20241029	094700	96569022	1650	1650	1650	1650	50
560	20241029	094600	96486522	1653	1654	1654	1653	1858
561	20241029	094500	93413407	1656	1656	1656	1656	2
562	20241029	094400	93410095	1656	1654	1656	1654	2274
563	20241029	094300	89647536	1654	1654	1654	1654	1
564	20241029	094200	89645882	1653	1655	1655	1653	450
565	20241029	094100	88901232	1655	1650	1655	1648	51
566	20241029	094000	88817168	1655	1655	1655	1655	2
567	20241029	093900	88813858	1655	1648	1655	1648	1025
568	20241029	093800	87124623	1648	1648	1648	1648	486
569	20241029	093700	86323695	1647	1647	1647	1647	90
570	20241029	093600	86175465	1656	1656	1656	1656	8
571	20241029	093500	86162217	1656	1652	1656	1652	142
572	20241029	093400	85927545	1652	1647	1652	1647	547
573	20241029	093300	85026574	1647	1651	1651	1647	9596
574	20241029	093200	69207386	1651	1653	1653	1651	2142
575	20241029	093100	65668538	1653	1656	1656	1652	402
576	20241029	093000	65004015	1656	1656	1656	1656	0
577	20241029	092900	65004015	1656	1658	1658	1656	49
578	20241029	092800	64922797	1657	1657	1657	1657	151
579	20241029	092700	64672590	1656	1654	1656	1654	3134
580	20241029	092600	59483417	1654	1654	1654	1654	30
581	20241029	092500	59433797	1654	1655	1655	1654	152
582	20241029	092400	59182387	1655	1655	1656	1655	1845
583	20241029	092300	56127239	1655	1655	1656	1655	600
584	20241029	092200	55134238	1654	1655	1656	1654	1816
585	20241029	092100	52128871	1655	1655	1655	1655	340
586	20241029	092000	51566171	1655	1655	1655	1655	560
587	20241029	091900	50639371	1654	1656	1656	1654	101
588	20241029	091800	50472117	1656	1656	1656	1656	0
589	20241029	091700	50472117	1656	1656	1656	1656	0
590	20241029	091600	50472117	1656	1656	1656	1656	25
591	20241029	091500	50430717	1656	1653	1656	1653	1972
592	20241029	091400	47167883	1654	1650	1654	1650	4417
593	20241029	091300	39878689	1646	1648	1650	1646	1320
594	20241029	091200	37701300	1645	1645	1645	1645	22
595	20241029	091100	37665110	1645	1645	1645	1645	0
596	20241029	091000	37665110	1645	1651	1651	1644	1347
597	20241029	090900	35449145	1651	1652	1652	1651	715
598	20241029	090800	34268486	1652	1654	1654	1652	1390
599	20241029	090700	31969626	1655	1655	1655	1655	0
600	20241029	090600	31969626	1655	1652	1655	1652	13
601	20241029	090500	31948147	1644	1652	1652	1644	4318
602	20241029	090400	24847425	1652	1651	1652	1651	304
603	20241029	090300	24345324	1651	1652	1652	1644	4347
604	20241029	090200	17186256	1653	1645	1653	1645	1086
605	20241029	090100	15399386	1656	1647	1656	1645	3004
606	20241029	090000	10452811	1647	1645	1656	1645	6354