KissMeData/026040/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191100	16991913	1771	1771	1771	1771	62
3	20241029	191000	16991913	1771	1771	1771	1771	0
4	20241029	190900	16991913	1771	1771	1771	1771	0
5	20241029	190800	16991913	1771	1771	1771	1771	0
6	20241029	190700	16991913	1771	1771	1771	1771	0
7	20241029	190600	16991913	1771	1771	1771	1771	0
8	20241029	190500	16991913	1771	1771	1771	1771	0
9	20241029	190400	16991913	1771	1771	1771	1771	0
10	20241029	190300	16991913	1771	1771	1771	1771	0
11	20241029	190200	16991913	1771	1771	1771	1771	0
12	20241029	190100	16991913	1771	1771	1771	1771	0
13	20241029	190000	16991913	1771	1771	1771	1771	0
14	20241029	185900	16991913	1771	1771	1771	1771	0
15	20241029	185800	16991913	1771	1771	1771	1771	0
16	20241029	185700	16991913	1771	1771	1771	1771	0
17	20241029	185600	16991913	1771	1771	1771	1771	0
18	20241029	185500	16991913	1771	1771	1771	1771	0
19	20241029	185400	16991913	1771	1771	1771	1771	0
20	20241029	185300	16991913	1771	1771	1771	1771	0
21	20241029	185200	16991913	1771	1771	1771	1771	0
22	20241029	185100	16991913	1771	1771	1771	1771	0
23	20241029	185000	16991913	1771	1771	1771	1771	0
24	20241029	184900	16991913	1771	1771	1771	1771	0
25	20241029	184800	16991913	1771	1771	1771	1771	0
26	20241029	184700	16991913	1771	1771	1771	1771	0
27	20241029	184600	16991913	1771	1771	1771	1771	0
28	20241029	184500	16991913	1771	1771	1771	1771	0
29	20241029	184400	16991913	1771	1771	1771	1771	0
30	20241029	184300	16991913	1771	1771	1771	1771	0
31	20241029	184200	16991913	1771	1771	1771	1771	0
32	20241029	184100	16991913	1771	1771	1771	1771	62
33	20241029	184000	16991913	1771	1771	1771	1771	0
34	20241029	183900	16991913	1771	1771	1771	1771	0
35	20241029	183800	16991913	1771	1771	1771	1771	0
36	20241029	183700	16991913	1771	1771	1771	1771	0
37	20241029	183600	16991913	1771	1771	1771	1771	0
38	20241029	183500	16991913	1771	1771	1771	1771	0
39	20241029	183400	16991913	1771	1771	1771	1771	0
40	20241029	183300	16991913	1771	1771	1771	1771	0
41	20241029	183200	16991913	1771	1771	1771	1771	0
42	20241029	183100	16991913	1771	1771	1771	1771	0
43	20241029	183000	16991913	1771	1771	1771	1771	0
44	20241029	182900	16991913	1771	1771	1771	1771	0
45	20241029	182800	16991913	1771	1771	1771	1771	0
46	20241029	182700	16991913	1771	1771	1771	1771	0
47	20241029	182600	16991913	1771	1771	1771	1771	0
48	20241029	182500	16991913	1771	1771	1771	1771	0
49	20241029	182400	16991913	1771	1771	1771	1771	0
50	20241029	182300	16991913	1771	1771	1771	1771	0
51	20241029	182200	16991913	1771	1771	1771	1771	0
52	20241029	182100	16991913	1771	1771	1771	1771	0
53	20241029	182000	16991913	1771	1771	1771	1771	0
54	20241029	181900	16991913	1771	1771	1771	1771	0
55	20241029	181800	16991913	1771	1771	1771	1771	0
56	20241029	181700	16991913	1771	1771	1771	1771	0
57	20241029	181600	16991913	1771	1771	1771	1771	0
58	20241029	181500	16991913	1771	1771	1771	1771	0
59	20241029	181400	16991913	1771	1771	1771	1771	0
60	20241029	181300	16991913	1771	1771	1771	1771	0
61	20241029	181200	16991913	1771	1771	1771	1771	0
62	20241029	181100	16991913	1771	1771	1771	1771	62
63	20241029	181000	16991913	1771	1771	1771	1771	0
64	20241029	180900	16991913	1771	1771	1771	1771	0
65	20241029	180800	16991913	1771	1771	1771	1771	0
66	20241029	180700	16991913	1771	1771	1771	1771	0
67	20241029	180600	16991913	1771	1771	1771	1771	0
68	20241029	180500	16991913	1771	1771	1771	1771	0
69	20241029	180400	16991913	1771	1771	1771	1771	0
70	20241029	180300	16991913	1771	1771	1771	1771	0
71	20241029	180200	16991913	1771	1771	1771	1771	0
72	20241029	180100	16991913	1771	1771	1771	1771	0
73	20241029	180000	16991913	1771	1771	1771	1771	0
74	20241029	175900	16991913	1771	1771	1771	1771	0
75	20241029	175800	16991913	1771	1771	1771	1771	0
76	20241029	175700	16991913	1771	1771	1771	1771	0
77	20241029	175600	16991913	1771	1771	1771	1771	0
78	20241029	175500	16991913	1771	1771	1771	1771	0
79	20241029	175400	16991913	1771	1771	1771	1771	0
80	20241029	175300	16991913	1771	1771	1771	1771	0
81	20241029	175200	16991913	1771	1771	1771	1771	0
82	20241029	175100	16991913	1771	1771	1771	1771	0
83	20241029	175000	16991913	1771	1771	1771	1771	0
84	20241029	174900	16991913	1771	1771	1771	1771	0
85	20241029	174800	16991913	1771	1771	1771	1771	0
86	20241029	174700	16991913	1771	1771	1771	1771	0
87	20241029	174600	16991913	1771	1771	1771	1771	0
88	20241029	174500	16991913	1771	1771	1771	1771	0
89	20241029	174400	16991913	1771	1771	1771	1771	0
90	20241029	174300	16991913	1771	1771	1771	1771	0
91	20241029	174200	16991913	1771	1771	1771	1771	0
92	20241029	174100	16991913	1771	1771	1771	1771	62
93	20241029	174000	16991913	1771	1771	1771	1771	0
94	20241029	173900	16991913	1771	1771	1771	1771	0
95	20241029	173800	16991913	1771	1771	1771	1771	0
96	20241029	173700	16991913	1771	1771	1771	1771	0
97	20241029	173600	16991913	1771	1771	1771	1771	0
98	20241029	173500	16991913	1771	1771	1771	1771	0
99	20241029	173400	16991913	1771	1771	1771	1771	0
100	20241029	173300	16991913	1771	1771	1771	1771	0
101	20241029	173200	16991913	1771	1771	1771	1771	0
102	20241029	173100	16991913	1771	1771	1771	1771	0
103	20241029	173000	16991913	1771	1771	1771	1771	0
104	20241029	172900	16991913	1771	1771	1771	1771	0
105	20241029	172800	16991913	1771	1771	1771	1771	0
106	20241029	172700	16991913	1771	1771	1771	1771	0
107	20241029	172600	16991913	1771	1771	1771	1771	0
108	20241029	172500	16991913	1771	1771	1771	1771	0
109	20241029	172400	16991913	1771	1771	1771	1771	0
110	20241029	172300	16991913	1771	1771	1771	1771	0
111	20241029	172200	16991913	1771	1771	1771	1771	0
112	20241029	172100	16991913	1771	1771	1771	1771	0
113	20241029	172000	16991913	1771	1771	1771	1771	0
114	20241029	171900	16991913	1771	1771	1771	1771	0
115	20241029	171800	16991913	1771	1771	1771	1771	0
116	20241029	171700	16991913	1771	1771	1771	1771	0
117	20241029	171600	16991913	1771	1771	1771	1771	0
118	20241029	171500	16991913	1771	1771	1771	1771	0
119	20241029	171400	16991913	1771	1771	1771	1771	0
120	20241029	171300	16991913	1771	1771	1771	1771	0
121	20241029	171200	16991913	1771	1771	1771	1771	0
122	20241029	171100	16991913	1771	1771	1771	1771	62
123	20241029	171000	16991913	1771	1771	1771	1771	0
124	20241029	170900	16991913	1771	1771	1771	1771	0
125	20241029	170800	16991913	1771	1771	1771	1771	0
126	20241029	170700	16991913	1771	1771	1771	1771	0
127	20241029	170600	16991913	1771	1771	1771	1771	0
128	20241029	170500	16991913	1771	1771	1771	1771	0
129	20241029	170400	16991913	1771	1771	1771	1771	0
130	20241029	170300	16991913	1771	1771	1771	1771	0
131	20241029	170200	16991913	1771	1771	1771	1771	0
132	20241029	170100	16991913	1771	1771	1771	1771	0
133	20241029	170000	16991913	1771	1771	1771	1771	0
134	20241029	165900	16991913	1771	1771	1771	1771	0
135	20241029	165800	16991913	1771	1771	1771	1771	0
136	20241029	165700	16991913	1771	1771	1771	1771	0
137	20241029	165600	16991913	1771	1771	1771	1771	0
138	20241029	165500	16991913	1771	1771	1771	1771	0
139	20241029	165400	16991913	1771	1771	1771	1771	0
140	20241029	165300	16991913	1771	1771	1771	1771	0
141	20241029	165200	16991913	1771	1771	1771	1771	0
142	20241029	165100	16991913	1771	1771	1771	1771	0
143	20241029	165000	16991913	1771	1771	1771	1771	0
144	20241029	164900	16991913	1771	1771	1771	1771	0
145	20241029	164800	16991913	1771	1771	1771	1771	0
146	20241029	164700	16991913	1771	1771	1771	1771	0
147	20241029	164600	16991913	1771	1771	1771	1771	0
148	20241029	164500	16991913	1771	1771	1771	1771	0
149	20241029	164400	16991913	1771	1771	1771	1771	0
150	20241029	164300	16991913	1771	1771	1771	1771	0
151	20241029	164200	16991913	1771	1771	1771	1771	0
152	20241029	164100	16991913	1771	1771	1771	1771	62
153	20241029	164000	16991913	1771	1771	1771	1771	0
154	20241029	163900	16991913	1771	1771	1771	1771	0
155	20241029	163800	16991913	1771	1771	1771	1771	0
156	20241029	163700	16991913	1771	1771	1771	1771	0
157	20241029	163600	16991913	1771	1771	1771	1771	0
158	20241029	163500	16991913	1771	1771	1771	1771	0
159	20241029	163400	16991913	1771	1771	1771	1771	0
160	20241029	163300	16991913	1771	1771	1771	1771	0
161	20241029	163200	16991913	1771	1771	1771	1771	0
162	20241029	163100	16991913	1771	1771	1771	1771	0
163	20241029	163000	16991913	1771	1771	1771	1771	0
164	20241029	162900	16991913	1771	1771	1771	1771	0
165	20241029	162800	16991913	1771	1771	1771	1771	0
166	20241029	162700	16991913	1771	1771	1771	1771	0
167	20241029	162600	16991913	1771	1771	1771	1771	0
168	20241029	162500	16991913	1771	1771	1771	1771	0
169	20241029	162400	16991913	1771	1771	1771	1771	0
170	20241029	162300	16991913	1771	1771	1771	1771	0
171	20241029	162200	16991913	1771	1771	1771	1771	0
172	20241029	162100	16991913	1771	1771	1771	1771	0
173	20241029	162000	16991913	1771	1771	1771	1771	0
174	20241029	161900	16991913	1771	1771	1771	1771	0
175	20241029	161800	16991913	1771	1771	1771	1771	0
176	20241029	161700	16991913	1771	1771	1771	1771	0
177	20241029	161600	16991913	1771	1771	1771	1771	0
178	20241029	161500	16991913	1771	1771	1771	1771	0
179	20241029	161400	16991913	1771	1771	1771	1771	0
180	20241029	161300	16991913	1771	1771	1771	1771	0
181	20241029	161200	16991913	1771	1771	1771	1771	0
182	20241029	161100	16991913	1771	1771	1771	1771	62
183	20241029	161000	16991913	1771	1771	1771	1771	0
184	20241029	160900	16991913	1771	1771	1771	1771	0
185	20241029	160800	16991913	1771	1771	1771	1771	0
186	20241029	160700	16991913	1771	1771	1771	1771	0
187	20241029	160600	16991913	1771	1771	1771	1771	0
188	20241029	160500	16991913	1771	1771	1771	1771	0
189	20241029	160400	16991913	1771	1771	1771	1771	0
190	20241029	160300	16991913	1771	1771	1771	1771	0
191	20241029	160200	16991913	1771	1771	1771	1771	0
192	20241029	160100	16991913	1771	1771	1771	1771	0
193	20241029	160000	16991913	1771	1771	1771	1771	0
194	20241029	155900	16991913	1771	1771	1771	1771	0
195	20241029	155800	16991913	1771	1771	1771	1771	0
196	20241029	155700	16991913	1771	1771	1771	1771	0
197	20241029	155600	16991913	1771	1771	1771	1771	0
198	20241029	155500	16991913	1771	1771	1771	1771	0
199	20241029	155400	16991913	1771	1771	1771	1771	0
200	20241029	155300	16991913	1771	1771	1771	1771	0
201	20241029	155200	16991913	1771	1771	1771	1771	0
202	20241029	155100	16991913	1771	1771	1771	1771	0
203	20241029	155000	16991913	1771	1771	1771	1771	0
204	20241029	154900	16991913	1771	1771	1771	1771	0
205	20241029	154800	16991913	1771	1771	1771	1771	0
206	20241029	154700	16991913	1771	1771	1771	1771	0
207	20241029	154600	16991913	1771	1771	1771	1771	0
208	20241029	154500	16991913	1771	1771	1771	1771	0
209	20241029	154400	16991913	1771	1771	1771	1771	0
210	20241029	154300	16991913	1771	1771	1771	1771	0
211	20241029	154200	16991913	1771	1771	1771	1771	0
212	20241029	154100	16991913	1771	1771	1771	1771	62
213	20241029	154000	16991913	1771	1771	1771	1771	0
214	20241029	153900	16991913	1771	1771	1771	1771	0
215	20241029	153800	16991913	1771	1771	1771	1771	0
216	20241029	153700	16991913	1771	1771	1771	1771	0
217	20241029	153600	16991913	1771	1771	1771	1771	0
218	20241029	153500	16991913	1771	1771	1771	1771	0
219	20241029	153400	16991913	1771	1771	1771	1771	0
220	20241029	153300	16991913	1771	1771	1771	1771	0
221	20241029	153200	16991913	1771	1771	1771	1771	0
222	20241029	153100	16991913	1771	1771	1771	1771	0
223	20241029	153000	16991913	1771	1771	1771	1771	62
224	20241029	152900	16882111	1770	1770	1770	1770	0
225	20241029	152800	16882111	1770	1770	1770	1770	0
226	20241029	152700	16882111	1770	1770	1770	1770	0
227	20241029	152600	16882111	1770	1770	1770	1770	0
228	20241029	152500	16882111	1770	1770	1770	1770	0
229	20241029	152400	16882111	1770	1770	1770	1770	0
230	20241029	152300	16882111	1770	1770	1770	1770	0
231	20241029	152200	16882111	1770	1770	1770	1770	0
232	20241029	152100	16882111	1770	1770	1770	1770	0
233	20241029	152000	16882111	1770	1770	1770	1770	0
234	20241029	151900	16882111	1770	1770	1770	1770	0
235	20241029	151800	16882111	1770	1770	1770	1770	0
236	20241029	151700	16882111	1770	1770	1770	1770	0
237	20241029	151600	16882111	1770	1770	1770	1770	0
238	20241029	151500	16882111	1770	1770	1770	1770	1
239	20241029	151400	16880341	1770	1770	1770	1770	1
240	20241029	151300	16878571	1770	1770	1770	1770	20
241	20241029	151200	16843171	1770	1770	1770	1770	0
242	20241029	151100	16843171	1770	1770	1770	1770	0
243	20241029	151000	16843171	1770	1770	1770	1770	0
244	20241029	150900	16843171	1770	1770	1770	1770	30
245	20241029	150800	16790071	1769	1769	1769	1769	0
246	20241029	150700	16790071	1769	1769	1769	1769	0
247	20241029	150600	16790071	1769	1769	1769	1769	0
248	20241029	150500	16790071	1769	1769	1769	1769	0
249	20241029	150400	16790071	1769	1769	1769	1769	0
250	20241029	150300	16790071	1769	1769	1769	1769	20
251	20241029	150200	16754691	1760	1760	1760	1760	0
252	20241029	150100	16754691	1760	1760	1760	1760	0
253	20241029	150000	16754691	1760	1760	1760	1760	0
254	20241029	145900	16754691	1760	1760	1760	1760	0
255	20241029	145800	16754691	1760	1760	1760	1760	0
256	20241029	145700	16754691	1760	1760	1760	1760	0
257	20241029	145600	16754691	1760	1760	1760	1760	0
258	20241029	145500	16754691	1760	1760	1760	1760	0
259	20241029	145400	16754691	1760	1760	1760	1760	0
260	20241029	145300	16754691	1760	1760	1760	1760	0
261	20241029	145200	16754691	1760	1760	1760	1760	0
262	20241029	145100	16754691	1760	1760	1760	1760	0
263	20241029	145000	16754691	1760	1760	1760	1760	0
264	20241029	144900	16754691	1760	1760	1760	1760	0
265	20241029	144800	16754691	1760	1760	1760	1760	0
266	20241029	144700	16754691	1760	1760	1760	1760	0
267	20241029	144600	16754691	1760	1760	1760	1760	0
268	20241029	144500	16754691	1760	1760	1760	1760	157
269	20241029	144400	16478371	1760	1760	1760	1760	0
270	20241029	144300	16478371	1760	1760	1760	1760	0
271	20241029	144200	16478371	1760	1760	1760	1760	0
272	20241029	144100	16478371	1760	1760	1760	1760	0
273	20241029	144000	16478371	1760	1760	1760	1760	0
274	20241029	143900	16478371	1760	1760	1760	1760	0
275	20241029	143800	16478371	1760	1760	1760	1760	0
276	20241029	143700	16478371	1760	1760	1760	1760	0
277	20241029	143600	16478371	1760	1760	1760	1760	0
278	20241029	143500	16478371	1760	1760	1760	1760	0
279	20241029	143400	16478371	1760	1760	1760	1760	0
280	20241029	143300	16478371	1760	1760	1760	1760	112
281	20241029	143200	16281251	1770	1770	1770	1770	0
282	20241029	143100	16281251	1770	1770	1770	1770	0
283	20241029	143000	16281251	1770	1770	1770	1770	0
284	20241029	142900	16281251	1770	1770	1770	1770	0
285	20241029	142800	16281251	1770	1770	1770	1770	0
286	20241029	142700	16281251	1770	1770	1770	1770	0
287	20241029	142600	16281251	1770	1770	1770	1770	0
288	20241029	142500	16281251	1770	1770	1770	1770	0
289	20241029	142400	16281251	1770	1770	1770	1770	0
290	20241029	142300	16281251	1770	1770	1770	1770	0
291	20241029	142200	16281251	1770	1770	1770	1770	0
292	20241029	142100	16281251	1770	1770	1770	1770	0
293	20241029	142000	16281251	1770	1770	1770	1770	0
294	20241029	141900	16281251	1770	1770	1770	1770	0
295	20241029	141800	16281251	1770	1770	1770	1770	0
296	20241029	141700	16281251	1770	1770	1770	1770	0
297	20241029	141600	16281251	1770	1770	1770	1770	0
298	20241029	141500	16281251	1770	1770	1770	1770	0
299	20241029	141400	16281251	1770	1770	1770	1770	0
300	20241029	141300	16281251	1770	1770	1770	1770	0
301	20241029	141200	16281251	1770	1770	1770	1770	0
302	20241029	141100	16281251	1770	1770	1770	1770	0
303	20241029	141000	16281251	1770	1770	1770	1770	0
304	20241029	140900	16281251	1770	1770	1770	1770	0
305	20241029	140800	16281251	1770	1770	1770	1770	0
306	20241029	140700	16281251	1770	1770	1770	1770	0
307	20241029	140600	16281251	1770	1770	1770	1770	0
308	20241029	140500	16281251	1770	1770	1770	1770	0
309	20241029	140400	16281251	1770	1770	1770	1770	0
310	20241029	140300	16281251	1770	1770	1770	1770	0
311	20241029	140200	16281251	1770	1770	1770	1770	0
312	20241029	140100	16281251	1770	1770	1770	1770	0
313	20241029	140000	16281251	1770	1770	1770	1770	0
314	20241029	135900	16281251	1770	1770	1770	1770	0
315	20241029	135800	16281251	1770	1770	1770	1770	0
316	20241029	135700	16281251	1770	1770	1770	1770	0
317	20241029	135600	16281251	1770	1770	1770	1770	0
318	20241029	135500	16281251	1770	1770	1770	1770	0
319	20241029	135400	16281251	1770	1770	1770	1770	0
320	20241029	135300	16281251	1770	1770	1770	1770	0
321	20241029	135200	16281251	1770	1752	1770	1752	6
322	20241029	135100	16270651	1770	1770	1770	1770	0
323	20241029	135000	16270651	1770	1770	1770	1770	0
324	20241029	134900	16270651	1770	1770	1770	1770	0
325	20241029	134800	16270651	1770	1770	1770	1770	0
326	20241029	134700	16270651	1770	1770	1770	1770	0
327	20241029	134600	16270651	1770	1770	1770	1770	0
328	20241029	134500	16270651	1770	1770	1770	1770	0
329	20241029	134400	16270651	1770	1770	1770	1770	0
330	20241029	134300	16270651	1770	1770	1770	1770	0
331	20241029	134200	16270651	1770	1770	1770	1770	0
332	20241029	134100	16270651	1770	1770	1770	1770	0
333	20241029	134000	16270651	1770	1770	1770	1770	60
334	20241029	133900	16164451	1770	1769	1770	1769	222
335	20241029	133800	15771565	1770	1770	1770	1770	0
336	20241029	133700	15771565	1770	1770	1770	1770	1
337	20241029	133600	15769795	1768	1750	1768	1750	1067
338	20241029	133500	13902495	1750	1749	1750	1749	2323
339	20241029	133400	9837412	1749	1749	1749	1749	0
340	20241029	133300	9837412	1749	1749	1749	1749	0
341	20241029	133200	9837412	1749	1749	1749	1749	0
342	20241029	133100	9837412	1749	1749	1749	1749	0
343	20241029	133000	9837412	1749	1749	1749	1749	0
344	20241029	132900	9837412	1749	1749	1749	1749	0
345	20241029	132800	9837412	1749	1749	1749	1749	0
346	20241029	132700	9837412	1749	1749	1749	1749	0
347	20241029	132600	9837412	1749	1749	1749	1749	0
348	20241029	132500	9837412	1749	1749	1749	1749	0
349	20241029	132400	9837412	1749	1749	1749	1749	0
350	20241029	132300	9837412	1749	1749	1749	1749	0
351	20241029	132200	9837412	1749	1749	1749	1749	0
352	20241029	132100	9837412	1749	1749	1749	1749	1
353	20241029	132000	9835663	1749	1749	1749	1749	33
354	20241029	131900	9777946	1749	1749	1749	1749	0
355	20241029	131800	9777946	1749	1749	1749	1749	0
356	20241029	131700	9777946	1749	1749	1749	1749	1
357	20241029	131600	9776197	1750	1750	1750	1750	2
358	20241029	131500	9772697	1749	1749	1749	1749	0
359	20241029	131400	9772697	1749	1749	1749	1749	0
360	20241029	131300	9772697	1749	1749	1749	1749	0
361	20241029	131200	9772697	1749	1749	1749	1749	1
362	20241029	131100	9770948	1749	1749	1749	1749	0
363	20241029	131000	9770948	1749	1749	1749	1749	0
364	20241029	130900	9770948	1749	1749	1749	1749	1
365	20241029	130800	9769199	1750	1750	1750	1750	0
366	20241029	130700	9769199	1750	1750	1750	1750	0
367	20241029	130600	9769199	1750	1750	1750	1750	0
368	20241029	130500	9769199	1750	1750	1750	1750	0
369	20241029	130400	9769199	1750	1750	1750	1750	0
370	20241029	130300	9769199	1750	1750	1750	1750	0
371	20241029	130200	9769199	1750	1750	1750	1750	0
372	20241029	130100	9769199	1750	1750	1750	1750	50
373	20241029	130000	9681699	1750	1750	1750	1750	0
374	20241029	125900	9681699	1750	1750	1750	1750	0
375	20241029	125800	9681699	1750	1750	1750	1750	0
376	20241029	125700	9681699	1750	1750	1750	1750	0
377	20241029	125600	9681699	1750	1750	1750	1750	0
378	20241029	125500	9681699	1750	1750	1750	1750	0
379	20241029	125400	9681699	1750	1750	1750	1750	0
380	20241029	125300	9681699	1750	1750	1750	1750	0
381	20241029	125200	9681699	1750	1750	1750	1750	0
382	20241029	125100	9681699	1750	1750	1750	1750	0
383	20241029	125000	9681699	1750	1750	1750	1750	0
384	20241029	124900	9681699	1750	1750	1750	1750	0
385	20241029	124800	9681699	1750	1750	1750	1750	0
386	20241029	124700	9681699	1750	1750	1750	1750	0
387	20241029	124600	9681699	1750	1750	1750	1750	0
388	20241029	124500	9681699	1750	1750	1750	1750	0
389	20241029	124400	9681699	1750	1750	1750	1750	0
390	20241029	124300	9681699	1750	1750	1750	1750	0
391	20241029	124200	9681699	1750	1750	1750	1750	0
392	20241029	124100	9681699	1750	1750	1750	1750	0
393	20241029	124000	9681699	1750	1750	1750	1750	0
394	20241029	123900	9681699	1750	1750	1750	1750	0
395	20241029	123800	9681699	1750	1750	1750	1750	0
396	20241029	123700	9681699	1750	1750	1750	1750	0
397	20241029	123600	9681699	1750	1750	1750	1750	0
398	20241029	123500	9681699	1750	1750	1750	1750	0
399	20241029	123400	9681699	1750	1750	1750	1750	0
400	20241029	123300	9681699	1750	1750	1750	1750	0
401	20241029	123200	9681699	1750	1750	1750	1750	0
402	20241029	123100	9681699	1750	1750	1750	1750	0
403	20241029	123000	9681699	1750	1750	1750	1750	0
404	20241029	122900	9681699	1750	1750	1750	1750	0
405	20241029	122800	9681699	1750	1750	1750	1750	0
406	20241029	122700	9681699	1750	1750	1750	1750	0
407	20241029	122600	9681699	1750	1750	1750	1750	0
408	20241029	122500	9681699	1750	1750	1750	1750	0
409	20241029	122400	9681699	1750	1750	1750	1750	0
410	20241029	122300	9681699	1750	1750	1750	1750	0
411	20241029	122200	9681699	1750	1750	1750	1750	0
412	20241029	122100	9681699	1750	1750	1750	1750	0
413	20241029	122000	9681699	1750	1750	1750	1750	0
414	20241029	121900	9681699	1750	1750	1750	1750	0
415	20241029	121800	9681699	1750	1750	1750	1750	123
416	20241029	121700	9466449	1750	1750	1750	1750	0
417	20241029	121600	9466449	1750	1750	1750	1750	0
418	20241029	121500	9466449	1750	1750	1750	1750	0
419	20241029	121400	9466449	1750	1750	1750	1750	242
420	20241029	121300	9042949	1750	1750	1750	1750	0
421	20241029	121200	9042949	1750	1750	1750	1750	0
422	20241029	121100	9042949	1750	1750	1750	1750	0
423	20241029	121000	9042949	1750	1750	1750	1750	0
424	20241029	120900	9042949	1750	1750	1750	1750	0
425	20241029	120800	9042949	1750	1750	1750	1750	10
426	20241029	120700	9025449	1750	1750	1750	1750	17
427	20241029	120600	8995699	1750	1750	1750	1750	0
428	20241029	120500	8995699	1750	1750	1750	1750	0
429	20241029	120400	8995699	1750	1750	1750	1750	0
430	20241029	120300	8995699	1750	1750	1750	1750	0
431	20241029	120200	8995699	1750	1750	1750	1750	0
432	20241029	120100	8995699	1750	1750	1750	1750	0
433	20241029	120000	8995699	1750	1750	1750	1750	0
434	20241029	115900	8995699	1750	1750	1750	1750	0
435	20241029	115800	8995699	1750	1750	1750	1750	0
436	20241029	115700	8995699	1750	1750	1750	1750	0
437	20241029	115600	8995699	1750	1755	1755	1750	262
438	20241029	115500	8537054	1771	1771	1771	1771	0
439	20241029	115400	8537054	1771	1771	1771	1771	0
440	20241029	115300	8537054	1771	1771	1771	1771	0
441	20241029	115200	8537054	1771	1771	1771	1771	0
442	20241029	115100	8537054	1771	1771	1771	1771	0
443	20241029	115000	8537054	1771	1771	1771	1771	0
444	20241029	114900	8537054	1771	1771	1771	1771	0
445	20241029	114800	8537054	1771	1771	1771	1771	0
446	20241029	114700	8537054	1771	1771	1771	1771	0
447	20241029	114600	8537054	1771	1771	1771	1771	0
448	20241029	114500	8537054	1771	1771	1771	1771	0
449	20241029	114400	8537054	1771	1771	1771	1771	0
450	20241029	114300	8537054	1771	1771	1771	1771	0
451	20241029	114200	8537054	1771	1771	1771	1771	0
452	20241029	114100	8537054	1771	1771	1771	1771	0
453	20241029	114000	8537054	1771	1771	1771	1771	0
454	20241029	113900	8537054	1771	1771	1771	1771	0
455	20241029	113800	8537054	1771	1771	1771	1771	0
456	20241029	113700	8537054	1771	1771	1771	1771	0
457	20241029	113600	8537054	1771	1771	1771	1771	0
458	20241029	113500	8537054	1771	1771	1771	1771	0
459	20241029	113400	8537054	1771	1771	1771	1771	0
460	20241029	113300	8537054	1771	1771	1771	1771	0
461	20241029	113200	8537054	1771	1771	1771	1771	0
462	20241029	113100	8537054	1771	1771	1771	1771	0
463	20241029	113000	8537054	1771	1771	1771	1771	0
464	20241029	112900	8537054	1771	1771	1771	1771	0
465	20241029	112800	8537054	1771	1771	1771	1771	0
466	20241029	112700	8537054	1771	1771	1771	1771	0
467	20241029	112600	8537054	1771	1771	1771	1771	0
468	20241029	112500	8537054	1771	1771	1771	1771	0
469	20241029	112400	8537054	1771	1771	1771	1771	0
470	20241029	112300	8537054	1771	1771	1771	1771	0
471	20241029	112200	8537054	1771	1771	1771	1771	1
472	20241029	112100	8535283	1771	1771	1771	1771	0
473	20241029	112000	8535283	1771	1771	1771	1771	0
474	20241029	111900	8535283	1771	1771	1771	1771	0
475	20241029	111800	8535283	1771	1771	1771	1771	0
476	20241029	111700	8535283	1771	1771	1771	1771	0
477	20241029	111600	8535283	1771	1771	1771	1771	0
478	20241029	111500	8535283	1771	1771	1771	1771	0
479	20241029	111400	8535283	1771	1771	1771	1771	0
480	20241029	111300	8535283	1771	1771	1771	1771	0
481	20241029	111200	8535283	1771	1771	1771	1771	0
482	20241029	111100	8535283	1771	1771	1771	1771	0
483	20241029	111000	8535283	1771	1771	1771	1771	11
484	20241029	110900	8515802	1772	1772	1772	1772	0
485	20241029	110800	8515802	1772	1772	1772	1772	0
486	20241029	110700	8515802	1772	1772	1772	1772	0
487	20241029	110600	8515802	1772	1772	1772	1772	10
488	20241029	110500	8498082	1772	1772	1772	1772	0
489	20241029	110400	8498082	1772	1772	1772	1772	0
490	20241029	110300	8498082	1772	1772	1772	1772	0
491	20241029	110200	8498082	1772	1752	1772	1752	771
492	20241029	110100	7146870	1753	1753	1753	1753	0
493	20241029	110000	7146870	1753	1753	1753	1753	0
494	20241029	105900	7146870	1753	1753	1753	1753	0
495	20241029	105800	7146870	1753	1753	1753	1753	0
496	20241029	105700	7146870	1753	1753	1753	1753	0
497	20241029	105600	7146870	1753	1753	1753	1753	0
498	20241029	105500	7146870	1753	1753	1753	1753	3
499	20241029	105400	7141611	1753	1761	1761	1753	197
500	20241029	105300	6796240	1777	1777	1777	1777	0
501	20241029	105200	6796240	1777	1777	1777	1777	0
502	20241029	105100	6796240	1777	1777	1777	1777	0
503	20241029	105000	6796240	1777	1777	1777	1777	0
504	20241029	104900	6796240	1777	1777	1777	1777	0
505	20241029	104800	6796240	1777	1777	1777	1777	0
506	20241029	104700	6796240	1777	1771	1777	1771	5
507	20241029	104600	6787364	1753	1767	1767	1753	8
508	20241029	104500	6773300	1770	1770	1770	1770	0
509	20241029	104400	6773300	1770	1770	1770	1770	0
510	20241029	104300	6773300	1770	1770	1770	1770	1
511	20241029	104200	6771530	1779	1779	1779	1779	0
512	20241029	104100	6771530	1779	1779	1779	1779	0
513	20241029	104000	6771530	1779	1779	1779	1779	0
514	20241029	103900	6771530	1779	1779	1779	1779	0
515	20241029	103800	6771530	1779	1779	1779	1779	0
516	20241029	103700	6771530	1779	1779	1779	1779	0
517	20241029	103600	6771530	1779	1779	1779	1779	0
518	20241029	103500	6771530	1779	1779	1779	1779	0
519	20241029	103400	6771530	1779	1779	1779	1779	0
520	20241029	103300	6771530	1779	1779	1779	1779	0
521	20241029	103200	6771530	1779	1779	1779	1779	0
522	20241029	103100	6771530	1779	1779	1779	1779	0
523	20241029	103000	6771530	1779	1779	1779	1779	1
524	20241029	102900	6769751	1779	1779	1779	1779	0
525	20241029	102800	6769751	1779	1779	1779	1779	0
526	20241029	102700	6769751	1779	1779	1779	1779	0
527	20241029	102600	6769751	1779	1779	1779	1779	0
528	20241029	102500	6769751	1779	1779	1779	1779	0
529	20241029	102400	6769751	1779	1779	1779	1779	0
530	20241029	102300	6769751	1779	1779	1779	1779	0
531	20241029	102200	6769751	1779	1779	1779	1779	0
532	20241029	102100	6769751	1779	1779	1779	1779	0
533	20241029	102000	6769751	1779	1779	1779	1779	8
534	20241029	101900	6755519	1779	1779	1779	1779	0
535	20241029	101800	6755519	1779	1779	1779	1779	0
536	20241029	101700	6755519	1779	1779	1779	1779	2
537	20241029	101600	6751961	1773	1773	1773	1773	649
538	20241029	101500	5601284	1773	1773	1773	1773	0
539	20241029	101400	5601284	1773	1773	1773	1773	0
540	20241029	101300	5601284	1773	1773	1773	1773	0
541	20241029	101200	5601284	1773	1773	1773	1773	1000
542	20241029	101100	3828284	1773	1773	1773	1773	0
543	20241029	101000	3828284	1773	1773	1773	1773	0
544	20241029	100900	3828284	1773	1773	1773	1773	200
545	20241029	100800	3473684	1773	1773	1773	1773	0
546	20241029	100700	3473684	1773	1773	1773	1773	542
547	20241029	100600	2512718	1773	1773	1773	1773	0
548	20241029	100500	2512718	1773	1773	1773	1773	1
549	20241029	100400	2510945	1781	1781	1781	1781	0
550	20241029	100300	2510945	1781	1781	1781	1781	0
551	20241029	100200	2510945	1781	1781	1781	1781	0
552	20241029	100100	2510945	1781	1781	1781	1781	0
553	20241029	100000	2510945	1781	1781	1781	1781	0
554	20241029	095900	2510945	1781	1781	1781	1781	0
555	20241029	095800	2510945	1781	1781	1781	1781	0
556	20241029	095700	2510945	1781	1781	1781	1781	0
557	20241029	095600	2510945	1781	1781	1781	1781	0
558	20241029	095500	2510945	1781	1781	1781	1781	0
559	20241029	095400	2510945	1781	1781	1781	1781	0
560	20241029	095300	2510945	1781	1781	1781	1781	0
561	20241029	095200	2510945	1781	1781	1781	1781	0
562	20241029	095100	2510945	1781	1781	1781	1781	0
563	20241029	095000	2510945	1781	1781	1781	1781	0
564	20241029	094900	2510945	1781	1781	1781	1781	0
565	20241029	094800	2510945	1781	1781	1781	1781	0
566	20241029	094700	2510945	1781	1781	1781	1781	0
567	20241029	094600	2510945	1781	1781	1781	1781	0
568	20241029	094500	2510945	1781	1781	1781	1781	0
569	20241029	094400	2510945	1781	1781	1781	1781	0
570	20241029	094300	2510945	1781	1781	1781	1781	6
571	20241029	094200	2500259	1781	1781	1781	1781	0
572	20241029	094100	2500259	1781	1781	1781	1781	0
573	20241029	094000	2500259	1781	1781	1781	1781	0
574	20241029	093900	2500259	1781	1781	1781	1781	0
575	20241029	093800	2500259	1781	1781	1781	1781	0
576	20241029	093700	2500259	1781	1781	1781	1781	0
577	20241029	093600	2500259	1781	1781	1781	1781	0
578	20241029	093500	2500259	1781	1781	1781	1781	0
579	20241029	093400	2500259	1781	1781	1781	1781	0
580	20241029	093300	2500259	1781	1781	1781	1781	0
581	20241029	093200	2500259	1781	1774	1781	1774	2
582	20241029	093100	2496704	1775	1775	1775	1775	1
583	20241029	093000	2494929	1781	1781	1781	1781	0
584	20241029	092900	2494929	1781	1781	1781	1781	0
585	20241029	092800	2494929	1781	1781	1781	1781	0
586	20241029	092700	2494929	1781	1781	1781	1781	0
587	20241029	092600	2494929	1781	1781	1781	1781	0
588	20241029	092500	2494929	1781	1781	1781	1781	0
589	20241029	092400	2494929	1781	1781	1781	1781	0
590	20241029	092300	2494929	1781	1781	1781	1781	0
591	20241029	092200	2494929	1781	1781	1781	1781	0
592	20241029	092100	2494929	1781	1781	1781	1781	30
593	20241029	092000	2441499	1781	1781	1781	1781	0
594	20241029	091900	2441499	1781	1781	1781	1781	1
595	20241029	091800	2439718	1784	1784	1784	1784	1
596	20241029	091700	2437934	1785	1786	1786	1785	2
597	20241029	091600	2434363	1788	1788	1788	1788	0
598	20241029	091500	2434363	1788	1775	1788	1775	6
599	20241029	091400	2423700	1789	1788	1789	1788	48
600	20241029	091300	2337874	1790	1790	1790	1790	0
601	20241029	091200	2337874	1790	1789	1790	1789	4
602	20241029	091100	2330715	1790	1789	1790	1789	181
603	20241029	091000	2006726	1790	1760	1790	1720	799
604	20241029	090900	586363	1760	1756	1760	1756	51
605	20241029	090800	496609	1756	1756	1756	1756	0
606	20241029	090700	496609	1756	1749	1756	1749	14
607	20241029	090600	472102	1749	1749	1749	1749	0
608	20241029	090500	472102	1749	1749	1749	1749	0
609	20241029	090400	472102	1749	1749	1749	1749	0
610	20241029	090300	472102	1749	1749	1749	1749	0
611	20241029	090200	472102	1749	1746	1749	1730	10
612	20241029	090100	454742	1750	1750	1750	1749	259
613	20241029	090000	1749	1749	1749	1749	1749	1