KissMeData/052860/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193500	18690072	1700	1700	1700	1700	160
3	20241010	193400	18690072	1700	1700	1700	1700	0
4	20241010	193300	18690072	1700	1700	1700	1700	0
5	20241010	193200	18690072	1700	1700	1700	1700	0
6	20241010	193100	18690072	1700	1700	1700	1700	0
7	20241010	193000	18690072	1700	1700	1700	1700	0
8	20241010	192900	18690072	1700	1700	1700	1700	0
9	20241010	192800	18690072	1700	1700	1700	1700	0
10	20241010	192700	18690072	1700	1700	1700	1700	0
11	20241010	192600	18690072	1700	1700	1700	1700	0
12	20241010	192500	18690072	1700	1700	1700	1700	0
13	20241010	192400	18690072	1700	1700	1700	1700	0
14	20241010	192300	18690072	1700	1700	1700	1700	0
15	20241010	192200	18690072	1700	1700	1700	1700	0
16	20241010	192100	18690072	1700	1700	1700	1700	0
17	20241010	192000	18690072	1700	1700	1700	1700	0
18	20241010	191900	18690072	1700	1700	1700	1700	0
19	20241010	191800	18690072	1700	1700	1700	1700	0
20	20241010	191700	18690072	1700	1700	1700	1700	0
21	20241010	191600	18690072	1700	1700	1700	1700	0
22	20241010	191500	18690072	1700	1700	1700	1700	0
23	20241010	191400	18690072	1700	1700	1700	1700	0
24	20241010	191300	18690072	1700	1700	1700	1700	0
25	20241010	191200	18690072	1700	1700	1700	1700	0
26	20241010	191100	18690072	1700	1700	1700	1700	0
27	20241010	191000	18690072	1700	1700	1700	1700	0
28	20241010	190900	18690072	1700	1700	1700	1700	0
29	20241010	190800	18690072	1700	1700	1700	1700	0
30	20241010	190700	18690072	1700	1700	1700	1700	0
31	20241010	190600	18690072	1700	1700	1700	1700	0
32	20241010	190500	18690072	1700	1700	1700	1700	160
33	20241010	190400	18690072	1700	1700	1700	1700	0
34	20241010	190300	18690072	1700	1700	1700	1700	0
35	20241010	190200	18690072	1700	1700	1700	1700	0
36	20241010	190100	18690072	1700	1700	1700	1700	0
37	20241010	190000	18690072	1700	1700	1700	1700	0
38	20241010	185900	18690072	1700	1700	1700	1700	0
39	20241010	185800	18690072	1700	1700	1700	1700	0
40	20241010	185700	18690072	1700	1700	1700	1700	0
41	20241010	185600	18690072	1700	1700	1700	1700	0
42	20241010	185500	18690072	1700	1700	1700	1700	0
43	20241010	185400	18690072	1700	1700	1700	1700	0
44	20241010	185300	18690072	1700	1700	1700	1700	0
45	20241010	185200	18690072	1700	1700	1700	1700	0
46	20241010	185100	18690072	1700	1700	1700	1700	0
47	20241010	185000	18690072	1700	1700	1700	1700	0
48	20241010	184900	18690072	1700	1700	1700	1700	0
49	20241010	184800	18690072	1700	1700	1700	1700	0
50	20241010	184700	18690072	1700	1700	1700	1700	0
51	20241010	184600	18690072	1700	1700	1700	1700	0
52	20241010	184500	18690072	1700	1700	1700	1700	0
53	20241010	184400	18690072	1700	1700	1700	1700	0
54	20241010	184300	18690072	1700	1700	1700	1700	0
55	20241010	184200	18690072	1700	1700	1700	1700	0
56	20241010	184100	18690072	1700	1700	1700	1700	0
57	20241010	184000	18690072	1700	1700	1700	1700	0
58	20241010	183900	18690072	1700	1700	1700	1700	0
59	20241010	183800	18690072	1700	1700	1700	1700	0
60	20241010	183700	18690072	1700	1700	1700	1700	0
61	20241010	183600	18690072	1700	1700	1700	1700	0
62	20241010	183500	18690072	1700	1700	1700	1700	160
63	20241010	183400	18690072	1700	1700	1700	1700	0
64	20241010	183300	18690072	1700	1700	1700	1700	0
65	20241010	183200	18690072	1700	1700	1700	1700	0
66	20241010	183100	18690072	1700	1700	1700	1700	0
67	20241010	183000	18690072	1700	1700	1700	1700	0
68	20241010	182900	18690072	1700	1700	1700	1700	0
69	20241010	182800	18690072	1700	1700	1700	1700	0
70	20241010	182700	18690072	1700	1700	1700	1700	0
71	20241010	182600	18690072	1700	1700	1700	1700	0
72	20241010	182500	18690072	1700	1700	1700	1700	0
73	20241010	182400	18690072	1700	1700	1700	1700	0
74	20241010	182300	18690072	1700	1700	1700	1700	0
75	20241010	182200	18690072	1700	1700	1700	1700	0
76	20241010	182100	18690072	1700	1700	1700	1700	0
77	20241010	182000	18690072	1700	1700	1700	1700	0
78	20241010	181900	18690072	1700	1700	1700	1700	0
79	20241010	181800	18690072	1700	1700	1700	1700	0
80	20241010	181700	18690072	1700	1700	1700	1700	0
81	20241010	181600	18690072	1700	1700	1700	1700	0
82	20241010	181500	18690072	1700	1700	1700	1700	0
83	20241010	181400	18690072	1700	1700	1700	1700	0
84	20241010	181300	18690072	1700	1700	1700	1700	0
85	20241010	181200	18690072	1700	1700	1700	1700	0
86	20241010	181100	18690072	1700	1700	1700	1700	0
87	20241010	181000	18690072	1700	1700	1700	1700	0
88	20241010	180900	18690072	1700	1700	1700	1700	0
89	20241010	180800	18690072	1700	1700	1700	1700	0
90	20241010	180700	18690072	1700	1700	1700	1700	0
91	20241010	180600	18690072	1700	1700	1700	1700	0
92	20241010	180500	18690072	1700	1700	1700	1700	160
93	20241010	180400	18690072	1700	1700	1700	1700	0
94	20241010	180300	18690072	1700	1700	1700	1700	0
95	20241010	180200	18690072	1700	1700	1700	1700	0
96	20241010	180100	18690072	1700	1700	1700	1700	0
97	20241010	180000	18690072	1700	1700	1700	1700	0
98	20241010	175900	18690072	1700	1700	1700	1700	0
99	20241010	175800	18690072	1700	1700	1700	1700	0
100	20241010	175700	18690072	1700	1700	1700	1700	0
101	20241010	175600	18690072	1700	1700	1700	1700	0
102	20241010	175500	18690072	1700	1700	1700	1700	0
103	20241010	175400	18690072	1700	1700	1700	1700	0
104	20241010	175300	18690072	1700	1700	1700	1700	0
105	20241010	175200	18690072	1700	1700	1700	1700	0
106	20241010	175100	18690072	1700	1700	1700	1700	0
107	20241010	175000	18690072	1700	1700	1700	1700	0
108	20241010	174900	18690072	1700	1700	1700	1700	0
109	20241010	174800	18690072	1700	1700	1700	1700	0
110	20241010	174700	18690072	1700	1700	1700	1700	0
111	20241010	174600	18690072	1700	1700	1700	1700	0
112	20241010	174500	18690072	1700	1700	1700	1700	0
113	20241010	174400	18690072	1700	1700	1700	1700	0
114	20241010	174300	18690072	1700	1700	1700	1700	0
115	20241010	174200	18690072	1700	1700	1700	1700	0
116	20241010	174100	18690072	1700	1700	1700	1700	0
117	20241010	174000	18690072	1700	1700	1700	1700	0
118	20241010	173900	18690072	1700	1700	1700	1700	0
119	20241010	173800	18690072	1700	1700	1700	1700	0
120	20241010	173700	18690072	1700	1700	1700	1700	0
121	20241010	173600	18690072	1700	1700	1700	1700	0
122	20241010	173500	18690072	1700	1700	1700	1700	160
123	20241010	173400	18690072	1700	1700	1700	1700	0
124	20241010	173300	18690072	1700	1700	1700	1700	0
125	20241010	173200	18690072	1700	1700	1700	1700	0
126	20241010	173100	18690072	1700	1700	1700	1700	0
127	20241010	173000	18690072	1700	1700	1700	1700	0
128	20241010	172900	18690072	1700	1700	1700	1700	0
129	20241010	172800	18690072	1700	1700	1700	1700	0
130	20241010	172700	18690072	1700	1700	1700	1700	0
131	20241010	172600	18690072	1700	1700	1700	1700	0
132	20241010	172500	18690072	1700	1700	1700	1700	0
133	20241010	172400	18690072	1700	1700	1700	1700	0
134	20241010	172300	18690072	1700	1700	1700	1700	0
135	20241010	172200	18690072	1700	1700	1700	1700	0
136	20241010	172100	18690072	1700	1700	1700	1700	0
137	20241010	172000	18690072	1700	1700	1700	1700	0
138	20241010	171900	18690072	1700	1700	1700	1700	0
139	20241010	171800	18690072	1700	1700	1700	1700	0
140	20241010	171700	18690072	1700	1700	1700	1700	0
141	20241010	171600	18690072	1700	1700	1700	1700	0
142	20241010	171500	18690072	1700	1700	1700	1700	0
143	20241010	171400	18690072	1700	1700	1700	1700	0
144	20241010	171300	18690072	1700	1700	1700	1700	0
145	20241010	171200	18690072	1700	1700	1700	1700	0
146	20241010	171100	18690072	1700	1700	1700	1700	0
147	20241010	171000	18690072	1700	1700	1700	1700	0
148	20241010	170900	18690072	1700	1700	1700	1700	0
149	20241010	170800	18690072	1700	1700	1700	1700	0
150	20241010	170700	18690072	1700	1700	1700	1700	0
151	20241010	170600	18690072	1700	1700	1700	1700	0
152	20241010	170500	18690072	1700	1700	1700	1700	160
153	20241010	170400	18690072	1700	1700	1700	1700	0
154	20241010	170300	18690072	1700	1700	1700	1700	0
155	20241010	170200	18690072	1700	1700	1700	1700	0
156	20241010	170100	18690072	1700	1700	1700	1700	0
157	20241010	170000	18690072	1700	1700	1700	1700	0
158	20241010	165900	18690072	1700	1700	1700	1700	0
159	20241010	165800	18690072	1700	1700	1700	1700	0
160	20241010	165700	18690072	1700	1700	1700	1700	0
161	20241010	165600	18690072	1700	1700	1700	1700	0
162	20241010	165500	18690072	1700	1700	1700	1700	0
163	20241010	165400	18690072	1700	1700	1700	1700	0
164	20241010	165300	18690072	1700	1700	1700	1700	0
165	20241010	165200	18690072	1700	1700	1700	1700	0
166	20241010	165100	18690072	1700	1700	1700	1700	0
167	20241010	165000	18690072	1700	1700	1700	1700	0
168	20241010	164900	18690072	1700	1700	1700	1700	0
169	20241010	164800	18690072	1700	1700	1700	1700	0
170	20241010	164700	18690072	1700	1700	1700	1700	0
171	20241010	164600	18690072	1700	1700	1700	1700	0
172	20241010	164500	18690072	1700	1700	1700	1700	0
173	20241010	164400	18690072	1700	1700	1700	1700	0
174	20241010	164300	18690072	1700	1700	1700	1700	0
175	20241010	164200	18690072	1700	1700	1700	1700	0
176	20241010	164100	18690072	1700	1700	1700	1700	0
177	20241010	164000	18690072	1700	1700	1700	1700	0
178	20241010	163900	18690072	1700	1700	1700	1700	0
179	20241010	163800	18690072	1700	1700	1700	1700	0
180	20241010	163700	18690072	1700	1700	1700	1700	0
181	20241010	163600	18690072	1700	1700	1700	1700	0
182	20241010	163500	18690072	1700	1700	1700	1700	160
183	20241010	163400	18690072	1700	1700	1700	1700	0
184	20241010	163300	18690072	1700	1700	1700	1700	0
185	20241010	163200	18690072	1700	1700	1700	1700	0
186	20241010	163100	18690072	1700	1700	1700	1700	0
187	20241010	163000	18690072	1700	1700	1700	1700	0
188	20241010	162900	18690072	1700	1700	1700	1700	0
189	20241010	162800	18690072	1700	1700	1700	1700	0
190	20241010	162700	18690072	1700	1700	1700	1700	0
191	20241010	162600	18690072	1700	1700	1700	1700	0
192	20241010	162500	18690072	1700	1700	1700	1700	0
193	20241010	162400	18690072	1700	1700	1700	1700	0
194	20241010	162300	18690072	1700	1700	1700	1700	0
195	20241010	162200	18690072	1700	1700	1700	1700	0
196	20241010	162100	18690072	1700	1700	1700	1700	0
197	20241010	162000	18690072	1700	1700	1700	1700	0
198	20241010	161900	18690072	1700	1700	1700	1700	0
199	20241010	161800	18690072	1700	1700	1700	1700	0
200	20241010	161700	18690072	1700	1700	1700	1700	0
201	20241010	161600	18690072	1700	1700	1700	1700	0
202	20241010	161500	18690072	1700	1700	1700	1700	0
203	20241010	161400	18690072	1700	1700	1700	1700	0
204	20241010	161300	18690072	1700	1700	1700	1700	0
205	20241010	161200	18690072	1700	1700	1700	1700	0
206	20241010	161100	18690072	1700	1700	1700	1700	0
207	20241010	161000	18690072	1700	1700	1700	1700	0
208	20241010	160900	18690072	1700	1700	1700	1700	0
209	20241010	160800	18690072	1700	1700	1700	1700	0
210	20241010	160700	18690072	1700	1700	1700	1700	0
211	20241010	160600	18690072	1700	1700	1700	1700	0
212	20241010	160500	18690072	1700	1700	1700	1700	160
213	20241010	160400	18690072	1700	1700	1700	1700	0
214	20241010	160300	18690072	1700	1700	1700	1700	0
215	20241010	160200	18690072	1700	1700	1700	1700	0
216	20241010	160100	18690072	1700	1700	1700	1700	0
217	20241010	160000	18690072	1700	1700	1700	1700	0
218	20241010	155900	18690072	1700	1700	1700	1700	0
219	20241010	155800	18690072	1700	1700	1700	1700	0
220	20241010	155700	18690072	1700	1700	1700	1700	0
221	20241010	155600	18690072	1700	1700	1700	1700	0
222	20241010	155500	18690072	1700	1700	1700	1700	0
223	20241010	155400	18690072	1700	1700	1700	1700	0
224	20241010	155300	18690072	1700	1700	1700	1700	0
225	20241010	155200	18690072	1700	1700	1700	1700	0
226	20241010	155100	18690072	1700	1700	1700	1700	0
227	20241010	155000	18690072	1700	1700	1700	1700	0
228	20241010	154900	18690072	1700	1700	1700	1700	0
229	20241010	154800	18690072	1700	1700	1700	1700	0
230	20241010	154700	18690072	1700	1700	1700	1700	0
231	20241010	154600	18690072	1700	1700	1700	1700	0
232	20241010	154500	18690072	1700	1700	1700	1700	0
233	20241010	154400	18690072	1700	1700	1700	1700	0
234	20241010	154300	18690072	1700	1700	1700	1700	0
235	20241010	154200	18690072	1700	1700	1700	1700	0
236	20241010	154100	18690072	1700	1700	1700	1700	0
237	20241010	154000	18690072	1700	1700	1700	1700	0
238	20241010	153900	18690072	1700	1700	1700	1700	0
239	20241010	153800	18690072	1700	1700	1700	1700	0
240	20241010	153700	18690072	1700	1700	1700	1700	0
241	20241010	153600	18690072	1700	1700	1700	1700	0
242	20241010	153500	18690072	1700	1700	1700	1700	160
243	20241010	153400	18690072	1700	1700	1700	1700	0
244	20241010	153300	18690072	1700	1700	1700	1700	0
245	20241010	153200	18690072	1700	1700	1700	1700	0
246	20241010	153100	18690072	1700	1700	1700	1700	0
247	20241010	153000	18690072	1700	1700	1700	1700	160
248	20241010	152900	18418072	1699	1699	1699	1699	0
249	20241010	152800	18418072	1699	1699	1699	1699	0
250	20241010	152700	18418072	1699	1699	1699	1699	0
251	20241010	152600	18418072	1699	1699	1699	1699	0
252	20241010	152500	18418072	1699	1699	1699	1699	0
253	20241010	152400	18418072	1699	1699	1699	1699	0
254	20241010	152300	18418072	1699	1699	1699	1699	0
255	20241010	152200	18418072	1699	1699	1699	1699	0
256	20241010	152100	18418072	1699	1699	1699	1699	0
257	20241010	152000	18418072	1699	1699	1699	1699	0
258	20241010	151900	18418072	1699	1699	1699	1699	500
259	20241010	151800	17568572	1699	1699	1699	1699	0
260	20241010	151700	17568572	1699	1699	1699	1699	1
261	20241010	151600	17566873	1699	1699	1699	1699	0
262	20241010	151500	17566873	1699	1694	1700	1694	43
263	20241010	151400	17493945	1692	1692	1692	1692	50
264	20241010	151300	17409345	1691	1691	1691	1691	1
265	20241010	151200	17407654	1691	1691	1691	1691	30
266	20241010	151100	17356924	1691	1691	1691	1691	0
267	20241010	151000	17356924	1691	1691	1691	1691	0
268	20241010	150900	17356924	1691	1691	1691	1691	3
269	20241010	150800	17351851	1691	1690	1691	1690	28
270	20241010	150700	17304519	1690	1690	1690	1690	0
271	20241010	150600	17304519	1690	1690	1690	1690	0
272	20241010	150500	17304519	1690	1690	1690	1690	0
273	20241010	150400	17304519	1690	1690	1690	1690	0
274	20241010	150300	17304519	1690	1690	1690	1690	0
275	20241010	150200	17304519	1690	1690	1690	1690	0
276	20241010	150100	17304519	1690	1690	1690	1690	0
277	20241010	150000	17304519	1690	1691	1691	1690	11
278	20241010	145900	17285919	1692	1692	1692	1692	3
279	20241010	145800	17280843	1692	1692	1692	1692	0
280	20241010	145700	17280843	1692	1692	1692	1692	0
281	20241010	145600	17280843	1692	1692	1692	1692	0
282	20241010	145500	17280843	1692	1692	1692	1692	1
283	20241010	145400	17279151	1692	1692	1692	1692	0
284	20241010	145300	17279151	1692	1692	1692	1692	0
285	20241010	145200	17279151	1692	1692	1692	1692	501
286	20241010	145100	16431459	1693	1693	1693	1693	0
287	20241010	145000	16431459	1693	1694	1694	1693	491
288	20241010	144900	15599708	1694	1694	1694	1694	10
289	20241010	144800	15582768	1694	1694	1694	1694	10
290	20241010	144700	15565828	1695	1695	1695	1695	0
291	20241010	144600	15565828	1695	1695	1695	1695	0
292	20241010	144500	15565828	1695	1695	1695	1695	0
293	20241010	144400	15565828	1695	1695	1695	1695	0
294	20241010	144300	15565828	1695	1695	1695	1695	530
295	20241010	144200	14667478	1696	1696	1696	1696	6
296	20241010	144100	14657302	1700	1700	1700	1700	0
297	20241010	144000	14657302	1700	1700	1700	1700	1
298	20241010	143900	14655602	1707	1707	1707	1707	0
299	20241010	143800	14655602	1707	1707	1707	1707	0
300	20241010	143700	14655602	1707	1707	1707	1707	0
301	20241010	143600	14655602	1707	1707	1707	1707	0
302	20241010	143500	14655602	1707	1707	1707	1707	0
303	20241010	143400	14655602	1707	1707	1707	1707	0
304	20241010	143300	14655602	1707	1707	1707	1707	0
305	20241010	143200	14655602	1707	1707	1707	1707	0
306	20241010	143100	14655602	1707	1707	1707	1707	0
307	20241010	143000	14655602	1707	1707	1707	1707	0
308	20241010	142900	14655602	1707	1707	1707	1707	0
309	20241010	142800	14655602	1707	1707	1707	1707	0
310	20241010	142700	14655602	1707	1707	1707	1707	0
311	20241010	142600	14655602	1707	1707	1707	1707	0
312	20241010	142500	14655602	1707	1705	1707	1705	5
313	20241010	142400	14647072	1705	1705	1705	1705	0
314	20241010	142300	14647072	1705	1705	1705	1705	0
315	20241010	142200	14647072	1705	1705	1705	1705	10
316	20241010	142100	14630022	1706	1706	1706	1706	0
317	20241010	142000	14630022	1706	1706	1706	1706	0
318	20241010	141900	14630022	1706	1706	1706	1706	0
319	20241010	141800	14630022	1706	1706	1706	1706	0
320	20241010	141700	14630022	1706	1706	1706	1706	0
321	20241010	141600	14630022	1706	1706	1706	1706	0
322	20241010	141500	14630022	1706	1706	1706	1706	0
323	20241010	141400	14630022	1706	1706	1706	1706	0
324	20241010	141300	14630022	1706	1706	1706	1706	0
325	20241010	141200	14630022	1706	1706	1706	1706	0
326	20241010	141100	14630022	1706	1706	1706	1706	0
327	20241010	141000	14630022	1706	1706	1706	1706	0
328	20241010	140900	14630022	1706	1706	1706	1706	0
329	20241010	140800	14630022	1706	1706	1706	1706	0
330	20241010	140700	14630022	1706	1706	1706	1706	0
331	20241010	140600	14630022	1706	1706	1706	1706	0
332	20241010	140500	14630022	1706	1706	1706	1706	0
333	20241010	140400	14630022	1706	1706	1706	1706	0
334	20241010	140300	14630022	1706	1706	1706	1706	0
335	20241010	140200	14630022	1706	1706	1706	1706	0
336	20241010	140100	14630022	1706	1706	1706	1706	0
337	20241010	140000	14630022	1706	1706	1706	1706	0
338	20241010	135900	14630022	1706	1706	1706	1706	0
339	20241010	135800	14630022	1706	1695	1706	1695	506
340	20241010	135700	13772129	1705	1705	1705	1705	3
341	20241010	135600	13767014	1695	1701	1701	1695	1000
342	20241010	135500	12071539	1707	1707	1707	1707	3
343	20241010	135400	12066418	1701	1701	1701	1701	0
344	20241010	135300	12066418	1701	1701	1701	1701	47
345	20241010	135200	11986471	1707	1707	1707	1707	0
346	20241010	135100	11986471	1707	1707	1707	1707	0
347	20241010	135000	11986471	1707	1707	1707	1707	0
348	20241010	134900	11986471	1707	1707	1707	1707	0
349	20241010	134800	11986471	1707	1707	1707	1707	0
350	20241010	134700	11986471	1707	1707	1707	1707	0
351	20241010	134600	11986471	1707	1707	1707	1707	0
352	20241010	134500	11986471	1707	1707	1707	1707	0
353	20241010	134400	11986471	1707	1707	1707	1707	0
354	20241010	134300	11986471	1707	1707	1707	1707	0
355	20241010	134200	11986471	1707	1707	1707	1707	0
356	20241010	134100	11986471	1707	1707	1707	1707	0
357	20241010	134000	11986471	1707	1707	1707	1707	0
358	20241010	133900	11986471	1707	1707	1707	1707	0
359	20241010	133800	11986471	1707	1707	1707	1707	0
360	20241010	133700	11986471	1707	1707	1707	1707	0
361	20241010	133600	11986471	1707	1707	1707	1707	0
362	20241010	133500	11986471	1707	1707	1707	1707	0
363	20241010	133400	11986471	1707	1707	1707	1707	0
364	20241010	133300	11986471	1707	1707	1707	1707	0
365	20241010	133200	11986471	1707	1707	1707	1707	0
366	20241010	133100	11986471	1707	1707	1707	1707	0
367	20241010	133000	11986471	1707	1707	1707	1707	2
368	20241010	132900	11983057	1707	1707	1707	1707	0
369	20241010	132800	11983057	1707	1707	1707	1707	0
370	20241010	132700	11983057	1707	1707	1707	1707	3
371	20241010	132600	11977936	1707	1707	1707	1707	0
372	20241010	132500	11977936	1707	1707	1707	1707	0
373	20241010	132400	11977936	1707	1699	1707	1699	1003
374	20241010	132300	10273815	1706	1706	1706	1706	0
375	20241010	132200	10273815	1706	1706	1706	1706	0
376	20241010	132100	10273815	1706	1706	1706	1706	0
377	20241010	132000	10273815	1706	1706	1706	1706	0
378	20241010	131900	10273815	1706	1700	1706	1700	100
379	20241010	131800	10103809	1700	1700	1700	1700	0
380	20241010	131700	10103809	1700	1700	1700	1700	0
381	20241010	131600	10103809	1700	1700	1700	1700	7
382	20241010	131500	10091909	1700	1701	1701	1700	68
383	20241010	131400	9976307	1702	1702	1702	1702	0
384	20241010	131300	9976307	1702	1702	1702	1702	15
385	20241010	131200	9950777	1703	1703	1703	1703	3
386	20241010	131100	9945668	1704	1704	1704	1704	0
387	20241010	131000	9945668	1704	1704	1704	1704	0
388	20241010	130900	9945668	1704	1704	1704	1704	2
389	20241010	130800	9942260	1705	1705	1705	1705	0
390	20241010	130700	9942260	1705	1705	1705	1705	0
391	20241010	130600	9942260	1705	1705	1705	1705	0
392	20241010	130500	9942260	1705	1705	1705	1705	0
393	20241010	130400	9942260	1705	1705	1705	1705	5
394	20241010	130300	9933735	1705	1705	1705	1705	0
395	20241010	130200	9933735	1705	1705	1705	1705	0
396	20241010	130100	9933735	1705	1705	1705	1705	175
397	20241010	130000	9635360	1705	1705	1705	1705	0
398	20241010	125900	9635360	1705	1705	1705	1705	0
399	20241010	125800	9635360	1705	1705	1705	1705	0
400	20241010	125700	9635360	1705	1705	1705	1705	2
401	20241010	125600	9631950	1706	1706	1706	1706	0
402	20241010	125500	9631950	1706	1706	1706	1706	0
403	20241010	125400	9631950	1706	1706	1706	1706	0
404	20241010	125300	9631950	1706	1706	1706	1706	0
405	20241010	125200	9631950	1706	1706	1706	1706	0
406	20241010	125100	9631950	1706	1706	1706	1706	0
407	20241010	125000	9631950	1706	1706	1706	1706	3
408	20241010	124900	9626832	1707	1707	1707	1707	0
409	20241010	124800	9626832	1707	1707	1707	1707	0
410	20241010	124700	9626832	1707	1707	1707	1707	0
411	20241010	124600	9626832	1707	1707	1707	1707	0
412	20241010	124500	9626832	1707	1707	1707	1707	0
413	20241010	124400	9626832	1707	1707	1707	1707	0
414	20241010	124300	9626832	1707	1707	1707	1707	0
415	20241010	124200	9626832	1707	1707	1707	1707	0
416	20241010	124100	9626832	1707	1707	1707	1707	2
417	20241010	124000	9623418	1707	1707	1707	1707	0
418	20241010	123900	9623418	1707	1707	1707	1707	0
419	20241010	123800	9623418	1707	1707	1707	1707	0
420	20241010	123700	9623418	1707	1707	1707	1707	0
421	20241010	123600	9623418	1707	1707	1707	1707	0
422	20241010	123500	9623418	1707	1707	1707	1707	0
423	20241010	123400	9623418	1707	1707	1707	1707	0
424	20241010	123300	9623418	1707	1707	1707	1707	0
425	20241010	123200	9623418	1707	1707	1707	1707	0
426	20241010	123100	9623418	1707	1707	1707	1707	0
427	20241010	123000	9623418	1707	1707	1707	1707	0
428	20241010	122900	9623418	1707	1707	1707	1707	1
429	20241010	122800	9621711	1707	1708	1708	1707	2
430	20241010	122700	9618296	1709	1709	1709	1709	1
431	20241010	122600	9616587	1709	1709	1709	1709	3
432	20241010	122500	9611460	1709	1709	1709	1709	0
433	20241010	122400	9611460	1709	1709	1709	1709	2
434	20241010	122300	9608042	1711	1711	1711	1711	0
435	20241010	122200	9608042	1711	1711	1711	1711	0
436	20241010	122100	9608042	1711	1711	1711	1711	0
437	20241010	122000	9608042	1711	1711	1711	1711	0
438	20241010	121900	9608042	1711	1711	1711	1711	0
439	20241010	121800	9608042	1711	1711	1711	1711	0
440	20241010	121700	9608042	1711	1711	1711	1711	0
441	20241010	121600	9608042	1711	1711	1711	1711	2
442	20241010	121500	9604620	1710	1710	1710	1710	0
443	20241010	121400	9604620	1710	1710	1710	1710	0
444	20241010	121300	9604620	1710	1710	1710	1710	0
445	20241010	121200	9604620	1710	1710	1710	1710	0
446	20241010	121100	9604620	1710	1710	1710	1710	0
447	20241010	121000	9604620	1710	1710	1710	1710	0
448	20241010	120900	9604620	1710	1710	1710	1710	0
449	20241010	120800	9604620	1710	1710	1710	1710	0
450	20241010	120700	9604620	1710	1710	1710	1710	0
451	20241010	120600	9604620	1710	1710	1710	1710	0
452	20241010	120500	9604620	1710	1710	1710	1710	0
453	20241010	120400	9604620	1710	1710	1710	1710	0
454	20241010	120300	9604620	1710	1710	1710	1710	0
455	20241010	120200	9604620	1710	1710	1710	1710	0
456	20241010	120100	9604620	1710	1710	1710	1710	1
457	20241010	120000	9602910	1710	1710	1710	1710	0
458	20241010	115900	9602910	1710	1710	1710	1710	0
459	20241010	115800	9602910	1710	1710	1710	1710	0
460	20241010	115700	9602910	1710	1710	1710	1710	0
461	20241010	115600	9602910	1710	1710	1710	1710	0
462	20241010	115500	9602910	1710	1710	1710	1710	0
463	20241010	115400	9602910	1710	1710	1710	1710	0
464	20241010	115300	9602910	1710	1710	1710	1710	0
465	20241010	115200	9602910	1710	1710	1710	1710	0
466	20241010	115100	9602910	1710	1710	1710	1710	0
467	20241010	115000	9602910	1710	1710	1710	1710	0
468	20241010	114900	9602910	1710	1710	1710	1710	0
469	20241010	114800	9602910	1710	1710	1710	1710	0
470	20241010	114700	9602910	1710	1710	1710	1710	0
471	20241010	114600	9602910	1710	1710	1710	1710	0
472	20241010	114500	9602910	1710	1710	1710	1710	1
473	20241010	114400	9601200	1711	1711	1711	1711	1
474	20241010	114300	9599489	1712	1712	1712	1712	0
475	20241010	114200	9599489	1712	1713	1713	1712	2
476	20241010	114100	9596064	1714	1714	1714	1714	0
477	20241010	114000	9596064	1714	1714	1714	1714	0
478	20241010	113900	9596064	1714	1708	1714	1708	5
479	20241010	113800	9587512	1706	1706	1706	1706	0
480	20241010	113700	9587512	1706	1706	1706	1706	0
481	20241010	113600	9587512	1706	1706	1706	1706	0
482	20241010	113500	9587512	1706	1706	1706	1706	0
483	20241010	113400	9587512	1706	1706	1706	1706	0
484	20241010	113300	9587512	1706	1706	1706	1706	1
485	20241010	113200	9585806	1712	1712	1712	1712	0
486	20241010	113100	9585806	1712	1712	1712	1712	0
487	20241010	113000	9585806	1712	1712	1712	1712	0
488	20241010	112900	9585806	1712	1712	1712	1712	0
489	20241010	112800	9585806	1712	1712	1712	1712	0
490	20241010	112700	9585806	1712	1712	1712	1712	0
491	20241010	112600	9585806	1712	1712	1712	1712	0
492	20241010	112500	9585806	1712	1700	1712	1700	170
493	20241010	112400	9296554	1701	1701	1701	1701	0
494	20241010	112300	9296554	1701	1701	1701	1701	0
495	20241010	112200	9296554	1701	1701	1701	1701	0
496	20241010	112100	9296554	1701	1701	1701	1701	0
497	20241010	112000	9296554	1701	1701	1701	1701	0
498	20241010	111900	9296554	1701	1701	1701	1701	0
499	20241010	111800	9296554	1701	1701	1701	1701	0
500	20241010	111700	9296554	1701	1701	1701	1701	0
501	20241010	111600	9296554	1701	1701	1701	1701	0
502	20241010	111500	9296554	1701	1701	1701	1701	0
503	20241010	111400	9296554	1701	1701	1701	1701	0
504	20241010	111300	9296554	1701	1701	1701	1701	6
505	20241010	111200	9286348	1701	1701	1701	1701	0
506	20241010	111100	9286348	1701	1701	1701	1701	0
507	20241010	111000	9286348	1701	1701	1701	1701	0
508	20241010	110900	9286348	1701	1701	1701	1701	0
509	20241010	110800	9286348	1701	1701	1701	1701	0
510	20241010	110700	9286348	1701	1701	1701	1701	0
511	20241010	110600	9286348	1701	1701	1701	1701	0
512	20241010	110500	9286348	1701	1701	1701	1701	0
513	20241010	110400	9286348	1701	1701	1701	1701	0
514	20241010	110300	9286348	1701	1701	1701	1701	0
515	20241010	110200	9286348	1701	1701	1701	1701	1
516	20241010	110100	9284647	1698	1698	1698	1698	0
517	20241010	110000	9284647	1698	1698	1698	1698	0
518	20241010	105900	9284647	1698	1698	1698	1698	0
519	20241010	105800	9284647	1698	1698	1698	1698	0
520	20241010	105700	9284647	1698	1698	1698	1698	0
521	20241010	105600	9284647	1698	1698	1698	1698	0
522	20241010	105500	9284647	1698	1698	1698	1698	1
523	20241010	105400	9282949	1698	1698	1698	1698	0
524	20241010	105300	9282949	1698	1698	1698	1698	0
525	20241010	105200	9282949	1698	1698	1698	1698	0
526	20241010	105100	9282949	1698	1698	1698	1698	500
527	20241010	105000	8433949	1689	1689	1689	1689	0
528	20241010	104900	8433949	1689	1689	1689	1689	0
529	20241010	104800	8433949	1689	1689	1689	1689	686
530	20241010	104700	7275295	1690	1690	1690	1690	600
531	20241010	104600	6261295	1700	1700	1700	1700	0
532	20241010	104500	6261295	1700	1700	1700	1700	0
533	20241010	104400	6261295	1700	1700	1700	1700	1
534	20241010	104300	6259595	1691	1691	1691	1691	2
535	20241010	104200	6256213	1691	1691	1691	1691	0
536	20241010	104100	6256213	1691	1691	1691	1691	0
537	20241010	104000	6256213	1691	1691	1691	1691	2
538	20241010	103900	6252831	1691	1693	1693	1691	2
539	20241010	103800	6249447	1690	1690	1690	1690	0
540	20241010	103700	6249447	1690	1690	1690	1690	0
541	20241010	103600	6249447	1690	1690	1690	1690	0
542	20241010	103500	6249447	1690	1690	1690	1690	0
543	20241010	103400	6249447	1690	1690	1690	1690	0
544	20241010	103300	6249447	1690	1690	1690	1690	0
545	20241010	103200	6249447	1690	1690	1690	1690	0
546	20241010	103100	6249447	1690	1690	1690	1690	0
547	20241010	103000	6249447	1690	1692	1692	1690	1100
548	20241010	102900	4389800	1691	1691	1691	1691	0
549	20241010	102800	4389800	1691	1691	1691	1691	90
550	20241010	102700	4237610	1700	1700	1700	1700	10
551	20241010	102600	4220610	1700	1700	1700	1700	150
552	20241010	102500	3965610	1698	1698	1698	1698	500
553	20241010	102400	3116610	1689	1689	1689	1689	0
554	20241010	102300	3116610	1689	1689	1689	1689	0
555	20241010	102200	3116610	1689	1689	1689	1689	0
556	20241010	102100	3116610	1689	1689	1689	1689	0
557	20241010	102000	3116610	1689	1689	1689	1689	111
558	20241010	101900	2929131	1700	1700	1700	1700	0
559	20241010	101800	2929131	1700	1700	1700	1700	0
560	20241010	101700	2929131	1700	1700	1700	1700	0
561	20241010	101600	2929131	1700	1700	1700	1700	0
562	20241010	101500	2929131	1700	1700	1700	1700	123
563	20241010	101400	2720031	1700	1700	1700	1700	0
564	20241010	101300	2720031	1700	1700	1700	1700	1
565	20241010	101200	2718331	1707	1707	1707	1707	0
566	20241010	101100	2718331	1707	1707	1707	1707	0
567	20241010	101000	2718331	1707	1707	1707	1707	0
568	20241010	100900	2718331	1707	1707	1707	1707	0
569	20241010	100800	2718331	1707	1707	1707	1707	0
570	20241010	100700	2718331	1707	1707	1707	1707	0
571	20241010	100600	2718331	1707	1707	1707	1707	0
572	20241010	100500	2718331	1707	1707	1707	1707	0
573	20241010	100400	2718331	1707	1707	1707	1707	3
574	20241010	100300	2713210	1687	1687	1687	1687	0
575	20241010	100200	2713210	1687	1687	1687	1687	0
576	20241010	100100	2713210	1687	1693	1716	1687	113
577	20241010	100000	2522432	1687	1687	1687	1687	0
578	20241010	095900	2522432	1687	1687	1687	1687	0
579	20241010	095800	2522432	1687	1686	1687	1686	2
580	20241010	095700	2519059	1685	1685	1685	1685	100
581	20241010	095600	2350559	1687	1687	1687	1687	114
582	20241010	095500	2158241	1690	1690	1690	1690	0
583	20241010	095400	2158241	1690	1690	1690	1690	0
584	20241010	095300	2158241	1690	1690	1690	1690	0
585	20241010	095200	2158241	1690	1690	1690	1690	0
586	20241010	095100	2158241	1690	1690	1690	1690	0
587	20241010	095000	2158241	1690	1690	1690	1690	0
588	20241010	094900	2158241	1690	1690	1690	1690	0
589	20241010	094800	2158241	1690	1690	1690	1690	0
590	20241010	094700	2158241	1690	1690	1690	1690	1
591	20241010	094600	2156551	1692	1692	1692	1692	7
592	20241010	094500	2144707	1693	1693	1693	1693	107
593	20241010	094400	1963556	1694	1694	1694	1694	7
594	20241010	094300	1951698	1709	1708	1709	1708	5
595	20241010	094200	1943156	1700	1700	1700	1700	7
596	20241010	094100	1931256	1713	1712	1713	1712	20
597	20241010	094000	1896999	1705	1705	1705	1705	0
598	20241010	093900	1896999	1705	1705	1705	1705	0
599	20241010	093800	1896999	1705	1705	1705	1705	0
600	20241010	093700	1896999	1705	1705	1705	1705	0
601	20241010	093600	1896999	1705	1705	1705	1705	0
602	20241010	093500	1896999	1705	1705	1705	1705	1
603	20241010	093400	1895294	1705	1705	1705	1705	4
604	20241010	093300	1888474	1705	1705	1710	1705	104
605	20241010	093200	1711144	1705	1705	1705	1705	10
606	20241010	093100	1694094	1705	1705	1705	1705	0
607	20241010	093000	1694094	1705	1705	1705	1705	0
608	20241010	092900	1694094	1705	1705	1705	1705	0
609	20241010	092800	1694094	1705	1705	1705	1705	0
610	20241010	092700	1694094	1705	1705	1705	1705	0
611	20241010	092600	1694094	1705	1705	1705	1705	0
612	20241010	092500	1694094	1705	1705	1705	1705	0
613	20241010	092400	1694094	1705	1705	1705	1705	0
614	20241010	092300	1694094	1705	1707	1707	1705	248
615	20241010	092200	1270987	1706	1706	1706	1706	0
616	20241010	092100	1270987	1706	1706	1706	1706	0
617	20241010	092000	1270987	1706	1706	1706	1706	0
618	20241010	091900	1270987	1706	1706	1706	1706	150
619	20241010	091800	1015087	1709	1709	1709	1709	0
620	20241010	091700	1015087	1709	1716	1716	1709	26
621	20241010	091600	970526	1716	1716	1716	1716	0
622	20241010	091500	970526	1716	1716	1716	1716	33
623	20241010	091400	913898	1742	1742	1742	1742	0
624	20241010	091300	913898	1742	1742	1742	1742	0
625	20241010	091200	913898	1742	1742	1742	1742	0
626	20241010	091100	913898	1742	1742	1742	1742	0
627	20241010	091000	913898	1742	1742	1742	1742	0
628	20241010	090900	913898	1742	1742	1742	1742	0
629	20241010	090800	913898	1742	1742	1742	1742	0
630	20241010	090700	913898	1742	1727	1742	1727	3
631	20241010	090600	908687	1710	1710	1710	1710	0
632	20241010	090500	908687	1710	1710	1710	1710	11
633	20241010	090400	889877	1710	1710	1710	1710	0
634	20241010	090300	889877	1710	1710	1710	1710	10
635	20241010	090200	872777	1708	1708	1708	1708	500
636	20241010	090100	18777	1707	1707	1707	1707	0
637	20241010	090000	18777	1707	1707	1707	1707	11