KissMeData/050120/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193300	86565339	1770	1770	1770	1770	296
3	20241028	193200	86565339	1770	1770	1770	1770	0
4	20241028	193100	86565339	1770	1770	1770	1770	0
5	20241028	193000	86565339	1770	1770	1770	1770	0
6	20241028	192900	86565339	1770	1770	1770	1770	0
7	20241028	192800	86565339	1770	1770	1770	1770	0
8	20241028	192700	86565339	1770	1770	1770	1770	0
9	20241028	192600	86565339	1770	1770	1770	1770	0
10	20241028	192500	86565339	1770	1770	1770	1770	0
11	20241028	192400	86565339	1770	1770	1770	1770	0
12	20241028	192300	86565339	1770	1770	1770	1770	0
13	20241028	192200	86565339	1770	1770	1770	1770	0
14	20241028	192100	86565339	1770	1770	1770	1770	0
15	20241028	192000	86565339	1770	1770	1770	1770	0
16	20241028	191900	86565339	1770	1770	1770	1770	0
17	20241028	191800	86565339	1770	1770	1770	1770	0
18	20241028	191700	86565339	1770	1770	1770	1770	0
19	20241028	191600	86565339	1770	1770	1770	1770	0
20	20241028	191500	86565339	1770	1770	1770	1770	0
21	20241028	191400	86565339	1770	1770	1770	1770	0
22	20241028	191300	86565339	1770	1770	1770	1770	0
23	20241028	191200	86565339	1770	1770	1770	1770	0
24	20241028	191100	86565339	1770	1770	1770	1770	0
25	20241028	191000	86565339	1770	1770	1770	1770	0
26	20241028	190900	86565339	1770	1770	1770	1770	0
27	20241028	190800	86565339	1770	1770	1770	1770	0
28	20241028	190700	86565339	1770	1770	1770	1770	0
29	20241028	190600	86565339	1770	1770	1770	1770	0
30	20241028	190500	86565339	1770	1770	1770	1770	0
31	20241028	190400	86565339	1770	1770	1770	1770	0
32	20241028	190300	86565339	1770	1770	1770	1770	296
33	20241028	190200	86565339	1770	1770	1770	1770	0
34	20241028	190100	86565339	1770	1770	1770	1770	0
35	20241028	190000	86565339	1770	1770	1770	1770	0
36	20241028	185900	86565339	1770	1770	1770	1770	0
37	20241028	185800	86565339	1770	1770	1770	1770	0
38	20241028	185700	86565339	1770	1770	1770	1770	0
39	20241028	185600	86565339	1770	1770	1770	1770	0
40	20241028	185500	86565339	1770	1770	1770	1770	0
41	20241028	185400	86565339	1770	1770	1770	1770	0
42	20241028	185300	86565339	1770	1770	1770	1770	0
43	20241028	185200	86565339	1770	1770	1770	1770	0
44	20241028	185100	86565339	1770	1770	1770	1770	0
45	20241028	185000	86565339	1770	1770	1770	1770	0
46	20241028	184900	86565339	1770	1770	1770	1770	0
47	20241028	184800	86565339	1770	1770	1770	1770	0
48	20241028	184700	86565339	1770	1770	1770	1770	0
49	20241028	184600	86565339	1770	1770	1770	1770	0
50	20241028	184500	86565339	1770	1770	1770	1770	0
51	20241028	184400	86565339	1770	1770	1770	1770	0
52	20241028	184300	86565339	1770	1770	1770	1770	0
53	20241028	184200	86565339	1770	1770	1770	1770	0
54	20241028	184100	86565339	1770	1770	1770	1770	0
55	20241028	184000	86565339	1770	1770	1770	1770	0
56	20241028	183900	86565339	1770	1770	1770	1770	0
57	20241028	183800	86565339	1770	1770	1770	1770	0
58	20241028	183700	86565339	1770	1770	1770	1770	0
59	20241028	183600	86565339	1770	1770	1770	1770	0
60	20241028	183500	86565339	1770	1770	1770	1770	0
61	20241028	183400	86565339	1770	1770	1770	1770	0
62	20241028	183300	86565339	1770	1770	1770	1770	296
63	20241028	183200	86565339	1770	1770	1770	1770	0
64	20241028	183100	86565339	1770	1770	1770	1770	0
65	20241028	183000	86565339	1770	1770	1770	1770	0
66	20241028	182900	86565339	1770	1770	1770	1770	0
67	20241028	182800	86565339	1770	1770	1770	1770	0
68	20241028	182700	86565339	1770	1770	1770	1770	0
69	20241028	182600	86565339	1770	1770	1770	1770	0
70	20241028	182500	86565339	1770	1770	1770	1770	0
71	20241028	182400	86565339	1770	1770	1770	1770	0
72	20241028	182300	86565339	1770	1770	1770	1770	0
73	20241028	182200	86565339	1770	1770	1770	1770	0
74	20241028	182100	86565339	1770	1770	1770	1770	0
75	20241028	182000	86565339	1770	1770	1770	1770	0
76	20241028	181900	86565339	1770	1770	1770	1770	0
77	20241028	181800	86565339	1770	1770	1770	1770	0
78	20241028	181700	86565339	1770	1770	1770	1770	0
79	20241028	181600	86565339	1770	1770	1770	1770	0
80	20241028	181500	86565339	1770	1770	1770	1770	0
81	20241028	181400	86565339	1770	1770	1770	1770	0
82	20241028	181300	86565339	1770	1770	1770	1770	0
83	20241028	181200	86565339	1770	1770	1770	1770	0
84	20241028	181100	86565339	1770	1770	1770	1770	0
85	20241028	181000	86565339	1770	1770	1770	1770	0
86	20241028	180900	86565339	1770	1770	1770	1770	0
87	20241028	180800	86565339	1770	1770	1770	1770	0
88	20241028	180700	86565339	1770	1770	1770	1770	0
89	20241028	180600	86565339	1770	1770	1770	1770	0
90	20241028	180500	86565339	1770	1770	1770	1770	0
91	20241028	180400	86565339	1770	1770	1770	1770	0
92	20241028	180300	86565339	1770	1770	1770	1770	296
93	20241028	180200	86565339	1770	1770	1770	1770	0
94	20241028	180100	86565339	1770	1770	1770	1770	0
95	20241028	180000	86565339	1770	1770	1770	1770	0
96	20241028	175900	86565339	1770	1770	1770	1770	0
97	20241028	175800	86565339	1770	1770	1770	1770	0
98	20241028	175700	86565339	1770	1770	1770	1770	0
99	20241028	175600	86565339	1770	1770	1770	1770	0
100	20241028	175500	86565339	1770	1770	1770	1770	0
101	20241028	175400	86565339	1770	1770	1770	1770	0
102	20241028	175300	86565339	1770	1770	1770	1770	0
103	20241028	175200	86565339	1770	1770	1770	1770	0
104	20241028	175100	86565339	1770	1770	1770	1770	0
105	20241028	175000	86565339	1770	1770	1770	1770	0
106	20241028	174900	86565339	1770	1770	1770	1770	0
107	20241028	174800	86565339	1770	1770	1770	1770	0
108	20241028	174700	86565339	1770	1770	1770	1770	0
109	20241028	174600	86565339	1770	1770	1770	1770	0
110	20241028	174500	86565339	1770	1770	1770	1770	0
111	20241028	174400	86565339	1770	1770	1770	1770	0
112	20241028	174300	86565339	1770	1770	1770	1770	0
113	20241028	174200	86565339	1770	1770	1770	1770	0
114	20241028	174100	86565339	1770	1770	1770	1770	0
115	20241028	174000	86565339	1770	1770	1770	1770	0
116	20241028	173900	86565339	1770	1770	1770	1770	0
117	20241028	173800	86565339	1770	1770	1770	1770	0
118	20241028	173700	86565339	1770	1770	1770	1770	0
119	20241028	173600	86565339	1770	1770	1770	1770	0
120	20241028	173500	86565339	1770	1770	1770	1770	0
121	20241028	173400	86565339	1770	1770	1770	1770	0
122	20241028	173300	86565339	1770	1770	1770	1770	296
123	20241028	173200	86565339	1770	1770	1770	1770	0
124	20241028	173100	86565339	1770	1770	1770	1770	0
125	20241028	173000	86565339	1770	1770	1770	1770	0
126	20241028	172900	86565339	1770	1770	1770	1770	0
127	20241028	172800	86565339	1770	1770	1770	1770	0
128	20241028	172700	86565339	1770	1770	1770	1770	0
129	20241028	172600	86565339	1770	1770	1770	1770	0
130	20241028	172500	86565339	1770	1770	1770	1770	0
131	20241028	172400	86565339	1770	1770	1770	1770	0
132	20241028	172300	86565339	1770	1770	1770	1770	0
133	20241028	172200	86565339	1770	1770	1770	1770	0
134	20241028	172100	86565339	1770	1770	1770	1770	0
135	20241028	172000	86565339	1770	1770	1770	1770	0
136	20241028	171900	86565339	1770	1770	1770	1770	0
137	20241028	171800	86565339	1770	1770	1770	1770	0
138	20241028	171700	86565339	1770	1770	1770	1770	0
139	20241028	171600	86565339	1770	1770	1770	1770	0
140	20241028	171500	86565339	1770	1770	1770	1770	0
141	20241028	171400	86565339	1770	1770	1770	1770	0
142	20241028	171300	86565339	1770	1770	1770	1770	0
143	20241028	171200	86565339	1770	1770	1770	1770	0
144	20241028	171100	86565339	1770	1770	1770	1770	0
145	20241028	171000	86565339	1770	1770	1770	1770	0
146	20241028	170900	86565339	1770	1770	1770	1770	0
147	20241028	170800	86565339	1770	1770	1770	1770	0
148	20241028	170700	86565339	1770	1770	1770	1770	0
149	20241028	170600	86565339	1770	1770	1770	1770	0
150	20241028	170500	86565339	1770	1770	1770	1770	0
151	20241028	170400	86565339	1770	1770	1770	1770	0
152	20241028	170300	86565339	1770	1770	1770	1770	296
153	20241028	170200	86565339	1770	1770	1770	1770	0
154	20241028	170100	86565339	1770	1770	1770	1770	0
155	20241028	170000	86565339	1770	1770	1770	1770	0
156	20241028	165900	86565339	1770	1770	1770	1770	0
157	20241028	165800	86565339	1770	1770	1770	1770	0
158	20241028	165700	86565339	1770	1770	1770	1770	0
159	20241028	165600	86565339	1770	1770	1770	1770	0
160	20241028	165500	86565339	1770	1770	1770	1770	0
161	20241028	165400	86565339	1770	1770	1770	1770	0
162	20241028	165300	86565339	1770	1770	1770	1770	0
163	20241028	165200	86565339	1770	1770	1770	1770	0
164	20241028	165100	86565339	1770	1770	1770	1770	0
165	20241028	165000	86565339	1770	1770	1770	1770	0
166	20241028	164900	86565339	1770	1770	1770	1770	0
167	20241028	164800	86565339	1770	1770	1770	1770	0
168	20241028	164700	86565339	1770	1770	1770	1770	0
169	20241028	164600	86565339	1770	1770	1770	1770	0
170	20241028	164500	86565339	1770	1770	1770	1770	0
171	20241028	164400	86565339	1770	1770	1770	1770	0
172	20241028	164300	86565339	1770	1770	1770	1770	0
173	20241028	164200	86565339	1770	1770	1770	1770	0
174	20241028	164100	86565339	1770	1770	1770	1770	0
175	20241028	164000	86565339	1770	1770	1770	1770	0
176	20241028	163900	86565339	1770	1770	1770	1770	0
177	20241028	163800	86565339	1770	1770	1770	1770	0
178	20241028	163700	86565339	1770	1770	1770	1770	0
179	20241028	163600	86565339	1770	1770	1770	1770	0
180	20241028	163500	86565339	1770	1770	1770	1770	0
181	20241028	163400	86565339	1770	1770	1770	1770	0
182	20241028	163300	86565339	1770	1770	1770	1770	296
183	20241028	163200	86565339	1770	1770	1770	1770	0
184	20241028	163100	86565339	1770	1770	1770	1770	0
185	20241028	163000	86565339	1770	1770	1770	1770	0
186	20241028	162900	86565339	1770	1770	1770	1770	0
187	20241028	162800	86565339	1770	1770	1770	1770	0
188	20241028	162700	86565339	1770	1770	1770	1770	0
189	20241028	162600	86565339	1770	1770	1770	1770	0
190	20241028	162500	86565339	1770	1770	1770	1770	0
191	20241028	162400	86565339	1770	1770	1770	1770	0
192	20241028	162300	86565339	1770	1770	1770	1770	0
193	20241028	162200	86565339	1770	1770	1770	1770	0
194	20241028	162100	86565339	1770	1770	1770	1770	0
195	20241028	162000	86565339	1770	1770	1770	1770	0
196	20241028	161900	86565339	1770	1770	1770	1770	0
197	20241028	161800	86565339	1770	1770	1770	1770	0
198	20241028	161700	86565339	1770	1770	1770	1770	0
199	20241028	161600	86565339	1770	1770	1770	1770	0
200	20241028	161500	86565339	1770	1770	1770	1770	0
201	20241028	161400	86565339	1770	1770	1770	1770	0
202	20241028	161300	86565339	1770	1770	1770	1770	0
203	20241028	161200	86565339	1770	1770	1770	1770	0
204	20241028	161100	86565339	1770	1770	1770	1770	0
205	20241028	161000	86565339	1770	1770	1770	1770	0
206	20241028	160900	86565339	1770	1770	1770	1770	0
207	20241028	160800	86565339	1770	1770	1770	1770	0
208	20241028	160700	86565339	1770	1770	1770	1770	0
209	20241028	160600	86565339	1770	1770	1770	1770	0
210	20241028	160500	86565339	1770	1770	1770	1770	0
211	20241028	160400	86565339	1770	1770	1770	1770	0
212	20241028	160300	86565339	1770	1770	1770	1770	296
213	20241028	160200	86565339	1770	1770	1770	1770	0
214	20241028	160100	86565339	1770	1770	1770	1770	0
215	20241028	160000	86565339	1770	1770	1770	1770	0
216	20241028	155900	86565339	1770	1770	1770	1770	0
217	20241028	155800	86565339	1770	1770	1770	1770	0
218	20241028	155700	86565339	1770	1770	1770	1770	0
219	20241028	155600	86565339	1770	1770	1770	1770	0
220	20241028	155500	86565339	1770	1770	1770	1770	0
221	20241028	155400	86565339	1770	1770	1770	1770	0
222	20241028	155300	86565339	1770	1770	1770	1770	0
223	20241028	155200	86565339	1770	1770	1770	1770	0
224	20241028	155100	86565339	1770	1770	1770	1770	0
225	20241028	155000	86565339	1770	1770	1770	1770	0
226	20241028	154900	86565339	1770	1770	1770	1770	0
227	20241028	154800	86565339	1770	1770	1770	1770	0
228	20241028	154700	86565339	1770	1770	1770	1770	0
229	20241028	154600	86565339	1770	1770	1770	1770	0
230	20241028	154500	86565339	1770	1770	1770	1770	0
231	20241028	154400	86565339	1770	1770	1770	1770	0
232	20241028	154300	86565339	1770	1770	1770	1770	0
233	20241028	154200	86565339	1770	1770	1770	1770	0
234	20241028	154100	86565339	1770	1770	1770	1770	0
235	20241028	154000	86565339	1770	1770	1770	1770	0
236	20241028	153900	86565339	1770	1770	1770	1770	0
237	20241028	153800	86565339	1770	1770	1770	1770	0
238	20241028	153700	86565339	1770	1770	1770	1770	0
239	20241028	153600	86565339	1770	1770	1770	1770	0
240	20241028	153500	86565339	1770	1770	1770	1770	0
241	20241028	153400	86565339	1770	1770	1770	1770	0
242	20241028	153300	86565339	1770	1770	1770	1770	296
243	20241028	153200	86565339	1770	1770	1770	1770	0
244	20241028	153100	86565339	1770	1770	1770	1770	0
245	20241028	153000	86565339	1770	1770	1770	1770	296
246	20241028	152900	86041419	1769	1769	1769	1769	0
247	20241028	152800	86041419	1769	1769	1769	1769	0
248	20241028	152700	86041419	1769	1769	1769	1769	0
249	20241028	152600	86041419	1769	1769	1769	1769	0
250	20241028	152500	86041419	1769	1769	1769	1769	0
251	20241028	152400	86041419	1769	1769	1769	1769	0
252	20241028	152300	86041419	1769	1769	1769	1769	0
253	20241028	152200	86041419	1769	1769	1769	1769	0
254	20241028	152100	86041419	1769	1769	1769	1769	0
255	20241028	152000	86041419	1769	1769	1769	1769	0
256	20241028	151900	86041419	1769	1769	1769	1769	5
257	20241028	151800	86032574	1775	1775	1775	1775	0
258	20241028	151700	86032574	1775	1775	1775	1775	0
259	20241028	151600	86032574	1775	1775	1775	1775	0
260	20241028	151500	86032574	1775	1775	1775	1775	0
261	20241028	151400	86032574	1775	1775	1775	1775	0
262	20241028	151300	86032574	1775	1775	1775	1775	0
263	20241028	151200	86032574	1775	1775	1775	1775	0
264	20241028	151100	86032574	1775	1775	1775	1775	1
265	20241028	151000	86030799	1754	1754	1754	1754	0
266	20241028	150900	86030799	1754	1754	1754	1754	0
267	20241028	150800	86030799	1754	1754	1754	1754	0
268	20241028	150700	86030799	1754	1754	1754	1754	70
269	20241028	150600	85908019	1775	1775	1775	1775	0
270	20241028	150500	85908019	1775	1775	1775	1775	0
271	20241028	150400	85908019	1775	1775	1775	1775	0
272	20241028	150300	85908019	1775	1775	1775	1775	0
273	20241028	150200	85908019	1775	1775	1775	1775	0
274	20241028	150100	85908019	1775	1775	1775	1775	0
275	20241028	150000	85908019	1775	1775	1775	1775	0
276	20241028	145900	85908019	1775	1775	1775	1775	0
277	20241028	145800	85908019	1775	1775	1775	1775	0
278	20241028	145700	85908019	1775	1775	1775	1775	0
279	20241028	145600	85908019	1775	1775	1775	1775	0
280	20241028	145500	85908019	1775	1775	1775	1775	0
281	20241028	145400	85908019	1775	1775	1775	1775	1
282	20241028	145300	85906244	1754	1775	1775	1754	2
283	20241028	145200	85902715	1775	1775	1775	1775	1
284	20241028	145100	85900940	1775	1775	1775	1775	0
285	20241028	145000	85900940	1775	1774	1775	1774	5
286	20241028	144900	85892066	1775	1775	1775	1775	0
287	20241028	144800	85892066	1775	1775	1775	1775	0
288	20241028	144700	85892066	1775	1775	1775	1775	0
289	20241028	144600	85892066	1775	1775	1775	1775	0
290	20241028	144500	85892066	1775	1775	1775	1754	13
291	20241028	144400	85869012	1775	1775	1775	1775	0
292	20241028	144300	85869012	1775	1775	1775	1775	0
293	20241028	144200	85869012	1775	1775	1775	1775	0
294	20241028	144100	85869012	1775	1775	1775	1775	0
295	20241028	144000	85869012	1775	1775	1775	1775	0
296	20241028	143900	85869012	1775	1775	1775	1775	0
297	20241028	143800	85869012	1775	1775	1775	1775	0
298	20241028	143700	85869012	1775	1775	1775	1775	0
299	20241028	143600	85869012	1775	1775	1775	1775	0
300	20241028	143500	85869012	1775	1775	1775	1775	0
301	20241028	143400	85869012	1775	1775	1775	1775	0
302	20241028	143300	85869012	1775	1775	1775	1775	0
303	20241028	143200	85869012	1775	1775	1775	1775	0
304	20241028	143100	85869012	1775	1775	1775	1775	0
305	20241028	143000	85869012	1775	1775	1775	1775	0
306	20241028	142900	85869012	1775	1775	1775	1775	0
307	20241028	142800	85869012	1775	1775	1775	1775	0
308	20241028	142700	85869012	1775	1775	1775	1775	0
309	20241028	142600	85869012	1775	1775	1775	1775	0
310	20241028	142500	85869012	1775	1775	1775	1775	0
311	20241028	142400	85869012	1775	1775	1775	1775	0
312	20241028	142300	85869012	1775	1775	1775	1775	0
313	20241028	142200	85869012	1775	1775	1775	1775	0
314	20241028	142100	85869012	1775	1775	1775	1775	0
315	20241028	142000	85869012	1775	1775	1775	1775	0
316	20241028	141900	85869012	1775	1775	1775	1775	0
317	20241028	141800	85869012	1775	1775	1775	1775	0
318	20241028	141700	85869012	1775	1775	1775	1775	2
319	20241028	141600	85865462	1775	1775	1775	1775	0
320	20241028	141500	85865462	1775	1775	1775	1775	2
321	20241028	141400	85861912	1775	1775	1775	1775	0
322	20241028	141300	85861912	1775	1775	1775	1775	0
323	20241028	141200	85861912	1775	1775	1775	1775	14
324	20241028	141100	85837062	1775	1775	1775	1775	0
325	20241028	141000	85837062	1775	1763	1775	1763	8303
326	20241028	140900	71162545	1765	1765	1765	1765	0
327	20241028	140800	71162545	1765	1765	1765	1765	0
328	20241028	140700	71162545	1765	1765	1765	1765	0
329	20241028	140600	71162545	1765	1765	1765	1765	1
330	20241028	140500	71160780	1747	1747	1747	1747	0
331	20241028	140400	71160780	1747	1747	1747	1747	0
332	20241028	140300	71160780	1747	1746	1747	1746	500
333	20241028	140200	70287290	1745	1745	1745	1745	0
334	20241028	140100	70287290	1745	1745	1745	1745	0
335	20241028	140000	70287290	1745	1745	1745	1745	1000
336	20241028	135900	68542290	1745	1745	1745	1745	0
337	20241028	135800	68542290	1745	1745	1745	1745	0
338	20241028	135700	68542290	1745	1745	1745	1745	0
339	20241028	135600	68542290	1745	1745	1745	1745	0
340	20241028	135500	68542290	1745	1745	1745	1745	0
341	20241028	135400	68542290	1745	1745	1745	1745	0
342	20241028	135300	68542290	1745	1745	1745	1745	0
343	20241028	135200	68542290	1745	1745	1745	1745	1
344	20241028	135100	68540545	1745	1745	1745	1745	0
345	20241028	135000	68540545	1745	1745	1745	1745	0
346	20241028	134900	68540545	1745	1745	1745	1745	3
347	20241028	134800	68535310	1745	1745	1745	1745	0
348	20241028	134700	68535310	1745	1745	1745	1745	0
349	20241028	134600	68535310	1745	1745	1745	1745	0
350	20241028	134500	68535310	1745	1745	1745	1745	0
351	20241028	134400	68535310	1745	1745	1745	1745	0
352	20241028	134300	68535310	1745	1745	1745	1745	0
353	20241028	134200	68535310	1745	1745	1745	1745	1
354	20241028	134100	68533565	1745	1745	1745	1745	0
355	20241028	134000	68533565	1745	1745	1745	1745	0
356	20241028	133900	68533565	1745	1745	1745	1745	0
357	20241028	133800	68533565	1745	1745	1745	1745	0
358	20241028	133700	68533565	1745	1745	1745	1745	0
359	20241028	133600	68533565	1745	1745	1745	1745	0
360	20241028	133500	68533565	1745	1745	1745	1745	0
361	20241028	133400	68533565	1745	1745	1745	1745	0
362	20241028	133300	68533565	1745	1745	1745	1745	0
363	20241028	133200	68533565	1745	1745	1745	1745	0
364	20241028	133100	68533565	1745	1745	1745	1745	0
365	20241028	133000	68533565	1745	1745	1745	1745	0
366	20241028	132900	68533565	1745	1745	1745	1745	16
367	20241028	132800	68505645	1745	1745	1745	1745	0
368	20241028	132700	68505645	1745	1745	1745	1745	0
369	20241028	132600	68505645	1745	1745	1745	1745	0
370	20241028	132500	68505645	1745	1745	1745	1745	0
371	20241028	132400	68505645	1745	1745	1745	1745	0
372	20241028	132300	68505645	1745	1745	1745	1745	0
373	20241028	132200	68505645	1745	1745	1745	1745	0
374	20241028	132100	68505645	1745	1745	1745	1745	0
375	20241028	132000	68505645	1745	1745	1745	1745	0
376	20241028	131900	68505645	1745	1745	1745	1745	0
377	20241028	131800	68505645	1745	1745	1745	1745	0
378	20241028	131700	68505645	1745	1745	1745	1745	0
379	20241028	131600	68505645	1745	1745	1745	1745	0
380	20241028	131500	68505645	1745	1745	1745	1745	0
381	20241028	131400	68505645	1745	1745	1745	1745	0
382	20241028	131300	68505645	1745	1745	1745	1745	0
383	20241028	131200	68505645	1745	1745	1745	1745	0
384	20241028	131100	68505645	1745	1745	1745	1745	0
385	20241028	131000	68505645	1745	1745	1745	1745	0
386	20241028	130900	68505645	1745	1745	1745	1745	0
387	20241028	130800	68505645	1745	1745	1745	1745	0
388	20241028	130700	68505645	1745	1745	1745	1745	0
389	20241028	130600	68505645	1745	1745	1745	1745	0
390	20241028	130500	68505645	1745	1745	1745	1745	0
391	20241028	130400	68505645	1745	1745	1745	1745	0
392	20241028	130300	68505645	1745	1745	1745	1745	1
393	20241028	130200	68503900	1747	1747	1747	1747	0
394	20241028	130100	68503900	1747	1747	1747	1747	0
395	20241028	130000	68503900	1747	1747	1747	1747	0
396	20241028	125900	68503900	1747	1747	1747	1747	0
397	20241028	125800	68503900	1747	1747	1747	1747	0
398	20241028	125700	68503900	1747	1747	1747	1747	0
399	20241028	125600	68503900	1747	1747	1747	1747	0
400	20241028	125500	68503900	1747	1747	1747	1747	0
401	20241028	125400	68503900	1747	1747	1747	1747	0
402	20241028	125300	68503900	1747	1747	1747	1747	0
403	20241028	125200	68503900	1747	1747	1747	1747	0
404	20241028	125100	68503900	1747	1747	1747	1747	0
405	20241028	125000	68503900	1747	1747	1747	1747	0
406	20241028	124900	68503900	1747	1747	1747	1747	0
407	20241028	124800	68503900	1747	1747	1747	1747	0
408	20241028	124700	68503900	1747	1747	1747	1747	0
409	20241028	124600	68503900	1747	1747	1747	1747	0
410	20241028	124500	68503900	1747	1747	1747	1747	0
411	20241028	124400	68503900	1747	1745	1747	1745	21
412	20241028	124300	68467253	1728	1728	1728	1728	0
413	20241028	124200	68467253	1728	1728	1728	1728	0
414	20241028	124100	68467253	1728	1728	1728	1728	0
415	20241028	124000	68467253	1728	1745	1745	1728	741
416	20241028	123900	67177384	1730	1730	1730	1730	182
417	20241028	123800	66862524	1730	1730	1730	1730	0
418	20241028	123700	66862524	1730	1730	1730	1730	29
419	20241028	123600	66812354	1730	1730	1730	1730	0
420	20241028	123500	66812354	1730	1730	1730	1730	0
421	20241028	123400	66812354	1730	1730	1730	1730	0
422	20241028	123300	66812354	1730	1730	1730	1730	0
423	20241028	123200	66812354	1730	1730	1730	1730	0
424	20241028	123100	66812354	1730	1730	1730	1730	0
425	20241028	123000	66812354	1730	1730	1730	1730	1
426	20241028	122900	66810624	1730	1730	1730	1730	0
427	20241028	122800	66810624	1730	1730	1730	1730	0
428	20241028	122700	66810624	1730	1730	1730	1730	0
429	20241028	122600	66810624	1730	1730	1730	1730	0
430	20241028	122500	66810624	1730	1730	1730	1730	0
431	20241028	122400	66810624	1730	1730	1730	1730	0
432	20241028	122300	66810624	1730	1730	1730	1730	0
433	20241028	122200	66810624	1730	1730	1730	1730	2
434	20241028	122100	66807164	1730	1730	1730	1730	0
435	20241028	122000	66807164	1730	1730	1730	1730	0
436	20241028	121900	66807164	1730	1730	1730	1730	0
437	20241028	121800	66807164	1730	1730	1730	1730	338
438	20241028	121700	66222424	1745	1745	1745	1745	1
439	20241028	121600	66220679	1730	1730	1730	1730	0
440	20241028	121500	66220679	1730	1730	1730	1730	0
441	20241028	121400	66220679	1730	1730	1730	1730	0
442	20241028	121300	66220679	1730	1730	1730	1730	0
443	20241028	121200	66220679	1730	1730	1730	1730	0
444	20241028	121100	66220679	1730	1730	1730	1730	0
445	20241028	121000	66220679	1730	1730	1730	1730	0
446	20241028	120900	66220679	1730	1730	1730	1730	0
447	20241028	120800	66220679	1730	1730	1730	1730	0
448	20241028	120700	66220679	1730	1730	1730	1730	0
449	20241028	120600	66220679	1730	1730	1730	1730	0
450	20241028	120500	66220679	1730	1730	1730	1730	0
451	20241028	120400	66220679	1730	1730	1730	1730	0
452	20241028	120300	66220679	1730	1730	1730	1730	0
453	20241028	120200	66220679	1730	1730	1730	1730	0
454	20241028	120100	66220679	1730	1730	1730	1730	0
455	20241028	120000	66220679	1730	1730	1730	1730	0
456	20241028	115900	66220679	1730	1730	1730	1730	0
457	20241028	115800	66220679	1730	1730	1730	1730	0
458	20241028	115700	66220679	1730	1730	1730	1730	0
459	20241028	115600	66220679	1730	1730	1730	1730	0
460	20241028	115500	66220679	1730	1730	1730	1730	0
461	20241028	115400	66220679	1730	1730	1730	1730	0
462	20241028	115300	66220679	1730	1730	1730	1730	0
463	20241028	115200	66220679	1730	1730	1730	1730	0
464	20241028	115100	66220679	1730	1730	1730	1730	0
465	20241028	115000	66220679	1730	1730	1730	1730	0
466	20241028	114900	66220679	1730	1730	1730	1730	0
467	20241028	114800	66220679	1730	1730	1730	1730	0
468	20241028	114700	66220679	1730	1730	1730	1730	151
469	20241028	114600	65959449	1747	1747	1747	1747	0
470	20241028	114500	65959449	1747	1746	1747	1746	220
471	20241028	114400	65575276	1730	1730	1730	1730	6848
472	20241028	114300	53728236	1730	1730	1730	1730	0
473	20241028	114200	53728236	1730	1730	1730	1730	1014
474	20241028	114100	51974016	1746	1736	1746	1736	100
475	20241028	114000	51799707	1730	1730	1730	1730	0
476	20241028	113900	51799707	1730	1730	1730	1730	0
477	20241028	113800	51799707	1730	1730	1730	1730	0
478	20241028	113700	51799707	1730	1730	1730	1730	0
479	20241028	113600	51799707	1730	1730	1730	1730	0
480	20241028	113500	51799707	1730	1730	1730	1730	0
481	20241028	113400	51799707	1730	1730	1730	1730	0
482	20241028	113300	51799707	1730	1730	1730	1730	0
483	20241028	113200	51799707	1730	1730	1730	1730	0
484	20241028	113100	51799707	1730	1730	1730	1730	0
485	20241028	113000	51799707	1730	1730	1730	1730	0
486	20241028	112900	51799707	1730	1730	1730	1730	0
487	20241028	112800	51799707	1730	1730	1730	1730	0
488	20241028	112700	51799707	1730	1730	1730	1730	0
489	20241028	112600	51799707	1730	1730	1730	1730	0
490	20241028	112500	51799707	1730	1730	1730	1730	0
491	20241028	112400	51799707	1730	1730	1730	1730	0
492	20241028	112300	51799707	1730	1730	1730	1730	0
493	20241028	112200	51799707	1730	1730	1730	1730	7
494	20241028	112100	51787597	1730	1731	1731	1730	110
495	20241028	112000	51597290	1747	1747	1747	1747	0
496	20241028	111900	51597290	1747	1747	1747	1747	0
497	20241028	111800	51597290	1747	1747	1747	1747	0
498	20241028	111700	51597290	1747	1747	1747	1747	0
499	20241028	111600	51597290	1747	1736	1747	1730	1534
500	20241028	111500	48937528	1736	1740	1740	1736	1200
501	20241028	111400	46851012	1740	1743	1743	1740	2026
502	20241028	111300	43324446	1747	1747	1747	1747	0
503	20241028	111200	43324446	1747	1747	1747	1747	0
504	20241028	111100	43324446	1747	1747	1747	1747	0
505	20241028	111000	43324446	1747	1747	1747	1747	0
506	20241028	110900	43324446	1747	1747	1747	1747	0
507	20241028	110800	43324446	1747	1748	1748	1747	1150
508	20241028	110700	41314396	1750	1750	1750	1750	523
509	20241028	110600	40399146	1770	1770	1770	1770	0
510	20241028	110500	40399146	1770	1770	1770	1770	0
511	20241028	110400	40399146	1770	1770	1770	1770	0
512	20241028	110300	40399146	1770	1768	1770	1768	51
513	20241028	110200	40308976	1749	1749	1749	1749	0
514	20241028	110100	40308976	1749	1752	1752	1749	4028
515	20241028	110000	33259796	1768	1768	1768	1768	0
516	20241028	105900	33259796	1768	1768	1768	1768	0
517	20241028	105800	33259796	1768	1768	1768	1768	0
518	20241028	105700	33259796	1768	1768	1768	1768	0
519	20241028	105600	33259796	1768	1768	1768	1768	1
520	20241028	105500	33258028	1768	1768	1768	1768	0
521	20241028	105400	33258028	1768	1768	1768	1768	0
522	20241028	105300	33258028	1768	1768	1768	1768	0
523	20241028	105200	33258028	1768	1768	1768	1768	0
524	20241028	105100	33258028	1768	1768	1768	1768	0
525	20241028	105000	33258028	1768	1768	1768	1768	0
526	20241028	104900	33258028	1768	1768	1768	1768	0
527	20241028	104800	33258028	1768	1768	1768	1768	0
528	20241028	104700	33258028	1768	1768	1768	1768	1
529	20241028	104600	33256260	1768	1768	1768	1768	0
530	20241028	104500	33256260	1768	1768	1768	1768	0
531	20241028	104400	33256260	1768	1768	1768	1768	0
532	20241028	104300	33256260	1768	1768	1768	1768	0
533	20241028	104200	33256260	1768	1768	1768	1768	0
534	20241028	104100	33256260	1768	1768	1768	1768	0
535	20241028	104000	33256260	1768	1768	1768	1768	0
536	20241028	103900	33256260	1768	1768	1768	1768	0
537	20241028	103800	33256260	1768	1768	1768	1768	0
538	20241028	103700	33256260	1768	1768	1768	1768	0
539	20241028	103600	33256260	1768	1768	1768	1768	0
540	20241028	103500	33256260	1768	1768	1768	1768	0
541	20241028	103400	33256260	1768	1768	1768	1768	0
542	20241028	103300	33256260	1768	1768	1768	1768	0
543	20241028	103200	33256260	1768	1768	1768	1768	0
544	20241028	103100	33256260	1768	1768	1768	1768	50
545	20241028	103000	33167860	1768	1768	1768	1768	150
546	20241028	102900	32902660	1768	1768	1768	1768	0
547	20241028	102800	32902660	1768	1768	1768	1768	0
548	20241028	102700	32902660	1768	1765	1768	1765	400
549	20241028	102600	32195787	1765	1748	1765	1748	2821
550	20241028	102500	27218450	1765	1765	1765	1765	0
551	20241028	102400	27218450	1765	1765	1765	1765	0
552	20241028	102300	27218450	1765	1765	1765	1765	0
553	20241028	102200	27218450	1765	1765	1765	1765	0
554	20241028	102100	27218450	1765	1765	1765	1765	0
555	20241028	102000	27218450	1765	1765	1765	1765	0
556	20241028	101900	27218450	1765	1765	1765	1765	0
557	20241028	101800	27218450	1765	1765	1765	1765	10
558	20241028	101700	27200800	1765	1765	1765	1765	0
559	20241028	101600	27200800	1765	1765	1765	1765	0
560	20241028	101500	27200800	1765	1765	1765	1765	0
561	20241028	101400	27200800	1765	1765	1765	1765	0
562	20241028	101300	27200800	1765	1765	1765	1765	0
563	20241028	101200	27200800	1765	1765	1765	1765	0
564	20241028	101100	27200800	1765	1765	1765	1765	0
565	20241028	101000	27200800	1765	1765	1765	1765	0
566	20241028	100900	27200800	1765	1765	1765	1765	0
567	20241028	100800	27200800	1765	1765	1765	1765	0
568	20241028	100700	27200800	1765	1765	1765	1765	4
569	20241028	100600	27193740	1760	1760	1760	1760	0
570	20241028	100500	27193740	1760	1760	1760	1760	0
571	20241028	100400	27193740	1760	1760	1760	1760	2
572	20241028	100300	27190220	1770	1770	1770	1770	0
573	20241028	100200	27190220	1770	1770	1770	1770	0
574	20241028	100100	27190220	1770	1770	1770	1770	0
575	20241028	100000	27190220	1770	1770	1770	1770	0
576	20241028	095900	27190220	1770	1770	1770	1770	10
577	20241028	095800	27172520	1770	1770	1770	1770	1
578	20241028	095700	27170750	1765	1765	1765	1765	0
579	20241028	095600	27170750	1765	1765	1765	1765	0
580	20241028	095500	27170750	1765	1765	1765	1765	0
581	20241028	095400	27170750	1765	1760	1765	1760	206
582	20241028	095300	26807396	1761	1761	1761	1761	0
583	20241028	095200	26807396	1761	1761	1761	1761	34
584	20241028	095100	26747522	1761	1761	1761	1761	0
585	20241028	095000	26747522	1761	1761	1761	1761	0
586	20241028	094900	26747522	1761	1761	1761	1761	0
587	20241028	094800	26747522	1761	1761	1761	1761	0
588	20241028	094700	26747522	1761	1761	1761	1761	0
589	20241028	094600	26747522	1761	1761	1761	1761	1
590	20241028	094500	26745761	1747	1747	1747	1747	0
591	20241028	094400	26745761	1747	1747	1747	1747	0
592	20241028	094300	26745761	1747	1747	1747	1747	0
593	20241028	094200	26745761	1747	1747	1747	1747	0
594	20241028	094100	26745761	1747	1747	1747	1747	0
595	20241028	094000	26745761	1747	1747	1747	1747	0
596	20241028	093900	26745761	1747	1747	1747	1747	1
597	20241028	093800	26744014	1755	1755	1755	1755	0
598	20241028	093700	26744014	1755	1755	1755	1755	0
599	20241028	093600	26744014	1755	1755	1755	1755	0
600	20241028	093500	26744014	1755	1755	1755	1755	0
601	20241028	093400	26744014	1755	1755	1755	1755	0
602	20241028	093300	26744014	1755	1755	1755	1755	0
603	20241028	093200	26744014	1755	1755	1755	1755	0
604	20241028	093100	26744014	1755	1755	1755	1755	0
605	20241028	093000	26744014	1755	1755	1755	1755	0
606	20241028	092900	26744014	1755	1755	1755	1755	0
607	20241028	092800	26744014	1755	1755	1755	1755	0
608	20241028	092700	26744014	1755	1761	1761	1748	11698
609	20241028	092600	6204405	1759	1759	1759	1759	0
610	20241028	092500	6204405	1759	1759	1759	1759	0
611	20241028	092400	6204405	1759	1756	1759	1756	200
612	20241028	092300	5852905	1755	1755	1755	1755	0
613	20241028	092200	5852905	1755	1755	1755	1755	2112
614	20241028	092100	2146345	1755	1793	1793	1755	121
615	20241028	092000	1933952	1752	1752	1752	1752	0
616	20241028	091900	1933952	1752	1752	1752	1752	0
617	20241028	091800	1933952	1752	1764	1764	1752	1000
618	20241028	091700	181800	1800	1800	1800	1800	0
619	20241028	091600	181800	1800	1800	1800	1800	0
620	20241028	091500	181800	1800	1800	1800	1800	0
621	20241028	091400	181800	1800	1800	1800	1800	0
622	20241028	091300	181800	1800	1800	1800	1800	0
623	20241028	091200	181800	1800	1800	1800	1800	0
624	20241028	091100	181800	1800	1800	1800	1800	0
625	20241028	091000	181800	1800	1800	1800	1800	0
626	20241028	090900	181800	1800	1800	1800	1800	0
627	20241028	090800	181800	1800	1800	1800	1800	0
628	20241028	090700	181800	1800	1800	1800	1800	0
629	20241028	090600	181800	1800	1800	1800	1800	0
630	20241028	090500	181800	1800	1800	1800	1800	0
631	20241028	090400	181800	1800	1800	1800	1800	0
632	20241028	090300	181800	1800	1800	1800	1800	0
633	20241028	090200	181800	1800	1800	1800	1800	0
634	20241028	090100	181800	1800	1800	1800	1800	0
635	20241028	090000	181800	1800	1800	1800	1800	101