KissMeData/052860/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193500	19041640	1617	1617	1617	1617	1316
3	20241029	193400	19041640	1617	1617	1617	1617	0
4	20241029	193300	19041640	1617	1617	1617	1617	0
5	20241029	193200	19041640	1617	1617	1617	1617	0
6	20241029	193100	19041640	1617	1617	1617	1617	0
7	20241029	193000	19041640	1617	1617	1617	1617	0
8	20241029	192900	19041640	1617	1617	1617	1617	0
9	20241029	192800	19041640	1617	1617	1617	1617	0
10	20241029	192700	19041640	1617	1617	1617	1617	0
11	20241029	192600	19041640	1617	1617	1617	1617	0
12	20241029	192500	19041640	1617	1617	1617	1617	0
13	20241029	192400	19041640	1617	1617	1617	1617	0
14	20241029	192300	19041640	1617	1617	1617	1617	0
15	20241029	192200	19041640	1617	1617	1617	1617	0
16	20241029	192100	19041640	1617	1617	1617	1617	0
17	20241029	192000	19041640	1617	1617	1617	1617	0
18	20241029	191900	19041640	1617	1617	1617	1617	0
19	20241029	191800	19041640	1617	1617	1617	1617	0
20	20241029	191700	19041640	1617	1617	1617	1617	0
21	20241029	191600	19041640	1617	1617	1617	1617	0
22	20241029	191500	19041640	1617	1617	1617	1617	0
23	20241029	191400	19041640	1617	1617	1617	1617	0
24	20241029	191300	19041640	1617	1617	1617	1617	0
25	20241029	191200	19041640	1617	1617	1617	1617	0
26	20241029	191100	19041640	1617	1617	1617	1617	0
27	20241029	191000	19041640	1617	1617	1617	1617	0
28	20241029	190900	19041640	1617	1617	1617	1617	0
29	20241029	190800	19041640	1617	1617	1617	1617	0
30	20241029	190700	19041640	1617	1617	1617	1617	0
31	20241029	190600	19041640	1617	1617	1617	1617	0
32	20241029	190500	19041640	1617	1617	1617	1617	1316
33	20241029	190400	19041640	1617	1617	1617	1617	0
34	20241029	190300	19041640	1617	1617	1617	1617	0
35	20241029	190200	19041640	1617	1617	1617	1617	0
36	20241029	190100	19041640	1617	1617	1617	1617	0
37	20241029	190000	19041640	1617	1617	1617	1617	0
38	20241029	185900	19041640	1617	1617	1617	1617	0
39	20241029	185800	19041640	1617	1617	1617	1617	0
40	20241029	185700	19041640	1617	1617	1617	1617	0
41	20241029	185600	19041640	1617	1617	1617	1617	0
42	20241029	185500	19041640	1617	1617	1617	1617	0
43	20241029	185400	19041640	1617	1617	1617	1617	0
44	20241029	185300	19041640	1617	1617	1617	1617	0
45	20241029	185200	19041640	1617	1617	1617	1617	0
46	20241029	185100	19041640	1617	1617	1617	1617	0
47	20241029	185000	19041640	1617	1617	1617	1617	0
48	20241029	184900	19041640	1617	1617	1617	1617	0
49	20241029	184800	19041640	1617	1617	1617	1617	0
50	20241029	184700	19041640	1617	1617	1617	1617	0
51	20241029	184600	19041640	1617	1617	1617	1617	0
52	20241029	184500	19041640	1617	1617	1617	1617	0
53	20241029	184400	19041640	1617	1617	1617	1617	0
54	20241029	184300	19041640	1617	1617	1617	1617	0
55	20241029	184200	19041640	1617	1617	1617	1617	0
56	20241029	184100	19041640	1617	1617	1617	1617	0
57	20241029	184000	19041640	1617	1617	1617	1617	0
58	20241029	183900	19041640	1617	1617	1617	1617	0
59	20241029	183800	19041640	1617	1617	1617	1617	0
60	20241029	183700	19041640	1617	1617	1617	1617	0
61	20241029	183600	19041640	1617	1617	1617	1617	0
62	20241029	183500	19041640	1617	1617	1617	1617	1316
63	20241029	183400	19041640	1617	1617	1617	1617	0
64	20241029	183300	19041640	1617	1617	1617	1617	0
65	20241029	183200	19041640	1617	1617	1617	1617	0
66	20241029	183100	19041640	1617	1617	1617	1617	0
67	20241029	183000	19041640	1617	1617	1617	1617	0
68	20241029	182900	19041640	1617	1617	1617	1617	0
69	20241029	182800	19041640	1617	1617	1617	1617	0
70	20241029	182700	19041640	1617	1617	1617	1617	0
71	20241029	182600	19041640	1617	1617	1617	1617	0
72	20241029	182500	19041640	1617	1617	1617	1617	0
73	20241029	182400	19041640	1617	1617	1617	1617	0
74	20241029	182300	19041640	1617	1617	1617	1617	0
75	20241029	182200	19041640	1617	1617	1617	1617	0
76	20241029	182100	19041640	1617	1617	1617	1617	0
77	20241029	182000	19041640	1617	1617	1617	1617	0
78	20241029	181900	19041640	1617	1617	1617	1617	0
79	20241029	181800	19041640	1617	1617	1617	1617	0
80	20241029	181700	19041640	1617	1617	1617	1617	0
81	20241029	181600	19041640	1617	1617	1617	1617	0
82	20241029	181500	19041640	1617	1617	1617	1617	0
83	20241029	181400	19041640	1617	1617	1617	1617	0
84	20241029	181300	19041640	1617	1617	1617	1617	0
85	20241029	181200	19041640	1617	1617	1617	1617	0
86	20241029	181100	19041640	1617	1617	1617	1617	0
87	20241029	181000	19041640	1617	1617	1617	1617	0
88	20241029	180900	19041640	1617	1617	1617	1617	0
89	20241029	180800	19041640	1617	1617	1617	1617	0
90	20241029	180700	19041640	1617	1617	1617	1617	0
91	20241029	180600	19041640	1617	1617	1617	1617	0
92	20241029	180500	19041640	1617	1617	1617	1617	1316
93	20241029	180400	19041640	1617	1617	1617	1617	0
94	20241029	180300	19041640	1617	1617	1617	1617	0
95	20241029	180200	19041640	1617	1617	1617	1617	0
96	20241029	180100	19041640	1617	1617	1617	1617	0
97	20241029	180000	19041640	1617	1617	1617	1617	0
98	20241029	175900	19041640	1617	1617	1617	1617	0
99	20241029	175800	19041640	1617	1617	1617	1617	0
100	20241029	175700	19041640	1617	1617	1617	1617	0
101	20241029	175600	19041640	1617	1617	1617	1617	0
102	20241029	175500	19041640	1617	1617	1617	1617	0
103	20241029	175400	19041640	1617	1617	1617	1617	0
104	20241029	175300	19041640	1617	1617	1617	1617	0
105	20241029	175200	19041640	1617	1617	1617	1617	0
106	20241029	175100	19041640	1617	1617	1617	1617	0
107	20241029	175000	19041640	1617	1617	1617	1617	0
108	20241029	174900	19041640	1617	1617	1617	1617	0
109	20241029	174800	19041640	1617	1617	1617	1617	0
110	20241029	174700	19041640	1617	1617	1617	1617	0
111	20241029	174600	19041640	1617	1617	1617	1617	0
112	20241029	174500	19041640	1617	1617	1617	1617	0
113	20241029	174400	19041640	1617	1617	1617	1617	0
114	20241029	174300	19041640	1617	1617	1617	1617	0
115	20241029	174200	19041640	1617	1617	1617	1617	0
116	20241029	174100	19041640	1617	1617	1617	1617	0
117	20241029	174000	19041640	1617	1617	1617	1617	0
118	20241029	173900	19041640	1617	1617	1617	1617	0
119	20241029	173800	19041640	1617	1617	1617	1617	0
120	20241029	173700	19041640	1617	1617	1617	1617	0
121	20241029	173600	19041640	1617	1617	1617	1617	0
122	20241029	173500	19041640	1617	1617	1617	1617	1316
123	20241029	173400	19041640	1617	1617	1617	1617	0
124	20241029	173300	19041640	1617	1617	1617	1617	0
125	20241029	173200	19041640	1617	1617	1617	1617	0
126	20241029	173100	19041640	1617	1617	1617	1617	0
127	20241029	173000	19041640	1617	1617	1617	1617	0
128	20241029	172900	19041640	1617	1617	1617	1617	0
129	20241029	172800	19041640	1617	1617	1617	1617	0
130	20241029	172700	19041640	1617	1617	1617	1617	0
131	20241029	172600	19041640	1617	1617	1617	1617	0
132	20241029	172500	19041640	1617	1617	1617	1617	0
133	20241029	172400	19041640	1617	1617	1617	1617	0
134	20241029	172300	19041640	1617	1617	1617	1617	0
135	20241029	172200	19041640	1617	1617	1617	1617	0
136	20241029	172100	19041640	1617	1617	1617	1617	0
137	20241029	172000	19041640	1617	1617	1617	1617	0
138	20241029	171900	19041640	1617	1617	1617	1617	0
139	20241029	171800	19041640	1617	1617	1617	1617	0
140	20241029	171700	19041640	1617	1617	1617	1617	0
141	20241029	171600	19041640	1617	1617	1617	1617	0
142	20241029	171500	19041640	1617	1617	1617	1617	0
143	20241029	171400	19041640	1617	1617	1617	1617	0
144	20241029	171300	19041640	1617	1617	1617	1617	0
145	20241029	171200	19041640	1617	1617	1617	1617	0
146	20241029	171100	19041640	1617	1617	1617	1617	0
147	20241029	171000	19041640	1617	1617	1617	1617	0
148	20241029	170900	19041640	1617	1617	1617	1617	0
149	20241029	170800	19041640	1617	1617	1617	1617	0
150	20241029	170700	19041640	1617	1617	1617	1617	0
151	20241029	170600	19041640	1617	1617	1617	1617	0
152	20241029	170500	19041640	1617	1617	1617	1617	1316
153	20241029	170400	19041640	1617	1617	1617	1617	0
154	20241029	170300	19041640	1617	1617	1617	1617	0
155	20241029	170200	19041640	1617	1617	1617	1617	0
156	20241029	170100	19041640	1617	1617	1617	1617	0
157	20241029	170000	19041640	1617	1617	1617	1617	0
158	20241029	165900	19041640	1617	1617	1617	1617	0
159	20241029	165800	19041640	1617	1617	1617	1617	0
160	20241029	165700	19041640	1617	1617	1617	1617	0
161	20241029	165600	19041640	1617	1617	1617	1617	0
162	20241029	165500	19041640	1617	1617	1617	1617	0
163	20241029	165400	19041640	1617	1617	1617	1617	0
164	20241029	165300	19041640	1617	1617	1617	1617	0
165	20241029	165200	19041640	1617	1617	1617	1617	0
166	20241029	165100	19041640	1617	1617	1617	1617	0
167	20241029	165000	19041640	1617	1617	1617	1617	0
168	20241029	164900	19041640	1617	1617	1617	1617	0
169	20241029	164800	19041640	1617	1617	1617	1617	0
170	20241029	164700	19041640	1617	1617	1617	1617	0
171	20241029	164600	19041640	1617	1617	1617	1617	0
172	20241029	164500	19041640	1617	1617	1617	1617	0
173	20241029	164400	19041640	1617	1617	1617	1617	0
174	20241029	164300	19041640	1617	1617	1617	1617	0
175	20241029	164200	19041640	1617	1617	1617	1617	0
176	20241029	164100	19041640	1617	1617	1617	1617	0
177	20241029	164000	19041640	1617	1617	1617	1617	0
178	20241029	163900	19041640	1617	1617	1617	1617	0
179	20241029	163800	19041640	1617	1617	1617	1617	0
180	20241029	163700	19041640	1617	1617	1617	1617	0
181	20241029	163600	19041640	1617	1617	1617	1617	0
182	20241029	163500	19041640	1617	1617	1617	1617	1316
183	20241029	163400	19041640	1617	1617	1617	1617	0
184	20241029	163300	19041640	1617	1617	1617	1617	0
185	20241029	163200	19041640	1617	1617	1617	1617	0
186	20241029	163100	19041640	1617	1617	1617	1617	0
187	20241029	163000	19041640	1617	1617	1617	1617	0
188	20241029	162900	19041640	1617	1617	1617	1617	0
189	20241029	162800	19041640	1617	1617	1617	1617	0
190	20241029	162700	19041640	1617	1617	1617	1617	0
191	20241029	162600	19041640	1617	1617	1617	1617	0
192	20241029	162500	19041640	1617	1617	1617	1617	0
193	20241029	162400	19041640	1617	1617	1617	1617	0
194	20241029	162300	19041640	1617	1617	1617	1617	0
195	20241029	162200	19041640	1617	1617	1617	1617	0
196	20241029	162100	19041640	1617	1617	1617	1617	0
197	20241029	162000	19041640	1617	1617	1617	1617	0
198	20241029	161900	19041640	1617	1617	1617	1617	0
199	20241029	161800	19041640	1617	1617	1617	1617	0
200	20241029	161700	19041640	1617	1617	1617	1617	0
201	20241029	161600	19041640	1617	1617	1617	1617	0
202	20241029	161500	19041640	1617	1617	1617	1617	0
203	20241029	161400	19041640	1617	1617	1617	1617	0
204	20241029	161300	19041640	1617	1617	1617	1617	0
205	20241029	161200	19041640	1617	1617	1617	1617	0
206	20241029	161100	19041640	1617	1617	1617	1617	0
207	20241029	161000	19041640	1617	1617	1617	1617	0
208	20241029	160900	19041640	1617	1617	1617	1617	0
209	20241029	160800	19041640	1617	1617	1617	1617	0
210	20241029	160700	19041640	1617	1617	1617	1617	0
211	20241029	160600	19041640	1617	1617	1617	1617	0
212	20241029	160500	19041640	1617	1617	1617	1617	1316
213	20241029	160400	19041640	1617	1617	1617	1617	0
214	20241029	160300	19041640	1617	1617	1617	1617	0
215	20241029	160200	19041640	1617	1617	1617	1617	0
216	20241029	160100	19041640	1617	1617	1617	1617	0
217	20241029	160000	19041640	1617	1617	1617	1617	0
218	20241029	155900	19041640	1617	1617	1617	1617	0
219	20241029	155800	19041640	1617	1617	1617	1617	0
220	20241029	155700	19041640	1617	1617	1617	1617	0
221	20241029	155600	19041640	1617	1617	1617	1617	0
222	20241029	155500	19041640	1617	1617	1617	1617	0
223	20241029	155400	19041640	1617	1617	1617	1617	0
224	20241029	155300	19041640	1617	1617	1617	1617	0
225	20241029	155200	19041640	1617	1617	1617	1617	0
226	20241029	155100	19041640	1617	1617	1617	1617	0
227	20241029	155000	19041640	1617	1617	1617	1617	0
228	20241029	154900	19041640	1617	1617	1617	1617	0
229	20241029	154800	19041640	1617	1617	1617	1617	0
230	20241029	154700	19041640	1617	1617	1617	1617	0
231	20241029	154600	19041640	1617	1617	1617	1617	0
232	20241029	154500	19041640	1617	1617	1617	1617	0
233	20241029	154400	19041640	1617	1617	1617	1617	0
234	20241029	154300	19041640	1617	1617	1617	1617	0
235	20241029	154200	19041640	1617	1617	1617	1617	0
236	20241029	154100	19041640	1617	1617	1617	1617	0
237	20241029	154000	19041640	1617	1617	1617	1617	0
238	20241029	153900	19041640	1617	1617	1617	1617	0
239	20241029	153800	19041640	1617	1617	1617	1617	0
240	20241029	153700	19041640	1617	1617	1617	1617	0
241	20241029	153600	19041640	1617	1617	1617	1617	0
242	20241029	153500	19041640	1617	1617	1617	1617	1316
243	20241029	153400	19041640	1617	1617	1617	1617	0
244	20241029	153300	19041640	1617	1617	1617	1617	0
245	20241029	153200	19041640	1617	1617	1617	1617	0
246	20241029	153100	19041640	1617	1617	1617	1617	0
247	20241029	153000	19041640	1617	1617	1617	1617	1316
248	20241029	152900	16913668	1615	1615	1615	1615	0
249	20241029	152800	16913668	1615	1615	1615	1615	0
250	20241029	152700	16913668	1615	1615	1615	1615	0
251	20241029	152600	16913668	1615	1615	1615	1615	0
252	20241029	152500	16913668	1615	1615	1615	1615	0
253	20241029	152400	16913668	1615	1615	1615	1615	0
254	20241029	152300	16913668	1615	1615	1615	1615	0
255	20241029	152200	16913668	1615	1615	1615	1615	0
256	20241029	152100	16913668	1615	1615	1615	1615	0
257	20241029	152000	16913668	1615	1615	1615	1615	0
258	20241029	151900	16913668	1615	1618	1618	1615	11
259	20241029	151800	16895900	1618	1617	1618	1617	165
260	20241029	151700	16629094	1617	1617	1617	1617	0
261	20241029	151600	16629094	1617	1617	1617	1617	0
262	20241029	151500	16629094	1617	1617	1617	1617	0
263	20241029	151400	16629094	1617	1617	1617	1617	0
264	20241029	151300	16629094	1617	1617	1617	1617	0
265	20241029	151200	16629094	1617	1617	1617	1617	0
266	20241029	151100	16629094	1617	1617	1617	1617	0
267	20241029	151000	16629094	1617	1617	1617	1617	0
268	20241029	150900	16629094	1617	1617	1617	1617	0
269	20241029	150800	16629094	1617	1617	1617	1617	0
270	20241029	150700	16629094	1617	1617	1617	1617	0
271	20241029	150600	16629094	1617	1617	1617	1617	0
272	20241029	150500	16629094	1617	1617	1617	1617	0
273	20241029	150400	16629094	1617	1617	1617	1617	0
274	20241029	150300	16629094	1617	1617	1617	1617	0
275	20241029	150200	16629094	1617	1617	1617	1617	0
276	20241029	150100	16629094	1617	1617	1617	1617	6
277	20241029	150000	16619392	1618	1618	1618	1618	0
278	20241029	145900	16619392	1618	1618	1618	1618	0
279	20241029	145800	16619392	1618	1618	1618	1618	0
280	20241029	145700	16619392	1618	1618	1618	1618	0
281	20241029	145600	16619392	1618	1615	1618	1615	10
282	20241029	145500	16603216	1615	1615	1615	1615	0
283	20241029	145400	16603216	1615	1615	1615	1615	0
284	20241029	145300	16603216	1615	1615	1615	1615	0
285	20241029	145200	16603216	1615	1615	1615	1615	0
286	20241029	145100	16603216	1615	1585	1615	1585	3
287	20241029	145000	16598431	1618	1618	1618	1618	0
288	20241029	144900	16598431	1618	1618	1618	1618	0
289	20241029	144800	16598431	1618	1618	1618	1618	0
290	20241029	144700	16598431	1618	1618	1618	1618	0
291	20241029	144600	16598431	1618	1618	1618	1618	0
292	20241029	144500	16598431	1618	1618	1618	1618	0
293	20241029	144400	16598431	1618	1618	1618	1618	0
294	20241029	144300	16598431	1618	1618	1618	1618	0
295	20241029	144200	16598431	1618	1617	1618	1617	300
296	20241029	144100	16113259	1618	1618	1618	1618	0
297	20241029	144000	16113259	1618	1610	1618	1610	150
298	20241029	143900	15871743	1618	1618	1618	1618	0
299	20241029	143800	15871743	1618	1618	1618	1618	0
300	20241029	143700	15871743	1618	1601	1618	1601	413
301	20241029	143600	15209034	1601	1576	1601	1576	9
302	20241029	143500	15194775	1604	1604	1604	1604	0
303	20241029	143400	15194775	1604	1604	1604	1604	0
304	20241029	143300	15194775	1604	1604	1604	1604	0
305	20241029	143200	15194775	1604	1604	1604	1604	0
306	20241029	143100	15194775	1604	1604	1604	1604	0
307	20241029	143000	15194775	1604	1604	1604	1604	3
308	20241029	142900	15189963	1581	1581	1581	1581	0
309	20241029	142800	15189963	1581	1604	1605	1581	34
310	20241029	142700	15135977	1580	1580	1580	1580	150
311	20241029	142600	14898977	1580	1589	1589	1576	1674
312	20241029	142500	12258606	1615	1615	1615	1615	0
313	20241029	142400	12258606	1615	1615	1615	1615	0
314	20241029	142300	12258606	1615	1615	1615	1615	0
315	20241029	142200	12258606	1615	1615	1615	1615	1
316	20241029	142100	12256991	1595	1595	1595	1595	4
317	20241029	142000	12250611	1618	1618	1618	1618	0
318	20241029	141900	12250611	1618	1618	1618	1618	0
319	20241029	141800	12250611	1618	1618	1618	1618	0
320	20241029	141700	12250611	1618	1618	1618	1618	0
321	20241029	141600	12250611	1618	1618	1618	1618	0
322	20241029	141500	12250611	1618	1618	1618	1618	0
323	20241029	141400	12250611	1618	1618	1618	1618	0
324	20241029	141300	12250611	1618	1618	1618	1618	0
325	20241029	141200	12250611	1618	1618	1618	1618	0
326	20241029	141100	12250611	1618	1618	1618	1618	0
327	20241029	141000	12250611	1618	1618	1618	1618	0
328	20241029	140900	12250611	1618	1618	1618	1618	0
329	20241029	140800	12250611	1618	1618	1618	1618	0
330	20241029	140700	12250611	1618	1618	1618	1618	0
331	20241029	140600	12250611	1618	1618	1618	1618	0
332	20241029	140500	12250611	1618	1618	1618	1618	0
333	20241029	140400	12250611	1618	1618	1618	1618	0
334	20241029	140300	12250611	1618	1618	1618	1618	0
335	20241029	140200	12250611	1618	1618	1618	1618	0
336	20241029	140100	12250611	1618	1618	1618	1618	3
337	20241029	140000	12245757	1595	1595	1595	1595	0
338	20241029	135900	12245757	1595	1595	1595	1595	0
339	20241029	135800	12245757	1595	1595	1595	1595	0
340	20241029	135700	12245757	1595	1595	1595	1595	0
341	20241029	135600	12245757	1595	1597	1597	1595	5
342	20241029	135500	12237779	1618	1618	1618	1618	0
343	20241029	135400	12237779	1618	1618	1618	1618	0
344	20241029	135300	12237779	1618	1618	1618	1618	0
345	20241029	135200	12237779	1618	1618	1618	1618	0
346	20241029	135100	12237779	1618	1600	1618	1600	683
347	20241029	135000	11144925	1619	1619	1619	1619	0
348	20241029	134900	11144925	1619	1619	1619	1619	0
349	20241029	134800	11144925	1619	1619	1619	1619	0
350	20241029	134700	11144925	1619	1619	1619	1619	0
351	20241029	134600	11144925	1619	1619	1619	1619	0
352	20241029	134500	11144925	1619	1619	1619	1619	0
353	20241029	134400	11144925	1619	1619	1619	1619	0
354	20241029	134300	11144925	1619	1619	1619	1619	0
355	20241029	134200	11144925	1619	1619	1619	1619	0
356	20241029	134100	11144925	1619	1619	1619	1619	0
357	20241029	134000	11144925	1619	1619	1619	1619	0
358	20241029	133900	11144925	1619	1619	1619	1619	3
359	20241029	133800	11140068	1600	1600	1600	1600	0
360	20241029	133700	11140068	1600	1600	1600	1600	0
361	20241029	133600	11140068	1600	1600	1600	1600	0
362	20241029	133500	11140068	1600	1600	1600	1600	0
363	20241029	133400	11140068	1600	1600	1600	1600	60
364	20241029	133300	11044068	1600	1600	1600	1600	0
365	20241029	133200	11044068	1600	1600	1600	1600	0
366	20241029	133100	11044068	1600	1600	1600	1600	0
367	20241029	133000	11044068	1600	1600	1600	1600	0
368	20241029	132900	11044068	1600	1600	1600	1600	0
369	20241029	132800	11044068	1600	1600	1600	1600	0
370	20241029	132700	11044068	1600	1600	1600	1600	0
371	20241029	132600	11044068	1600	1600	1600	1600	0
372	20241029	132500	11044068	1600	1600	1600	1600	0
373	20241029	132400	11044068	1600	1600	1600	1600	0
374	20241029	132300	11044068	1600	1600	1600	1600	0
375	20241029	132200	11044068	1600	1600	1600	1600	0
376	20241029	132100	11044068	1600	1600	1600	1600	0
377	20241029	132000	11044068	1600	1600	1600	1600	4
378	20241029	131900	11037668	1600	1600	1600	1600	0
379	20241029	131800	11037668	1600	1600	1600	1600	0
380	20241029	131700	11037668	1600	1600	1600	1600	0
381	20241029	131600	11037668	1600	1600	1600	1600	0
382	20241029	131500	11037668	1600	1600	1600	1600	0
383	20241029	131400	11037668	1600	1600	1600	1600	0
384	20241029	131300	11037668	1600	1600	1600	1600	0
385	20241029	131200	11037668	1600	1600	1600	1600	0
386	20241029	131100	11037668	1600	1600	1600	1600	0
387	20241029	131000	11037668	1600	1600	1600	1600	0
388	20241029	130900	11037668	1600	1600	1600	1600	0
389	20241029	130800	11037668	1600	1600	1600	1600	0
390	20241029	130700	11037668	1600	1600	1600	1600	8
391	20241029	130600	11024868	1614	1614	1614	1614	0
392	20241029	130500	11024868	1614	1614	1614	1614	0
393	20241029	130400	11024868	1614	1614	1614	1614	0
394	20241029	130300	11024868	1614	1614	1614	1614	0
395	20241029	130200	11024868	1614	1614	1614	1614	0
396	20241029	130100	11024868	1614	1614	1614	1614	0
397	20241029	130000	11024868	1614	1614	1614	1614	0
398	20241029	125900	11024868	1614	1614	1614	1614	0
399	20241029	125800	11024868	1614	1614	1614	1614	2
400	20241029	125700	11021640	1621	1621	1621	1621	0
401	20241029	125600	11021640	1621	1621	1621	1621	0
402	20241029	125500	11021640	1621	1621	1621	1621	0
403	20241029	125400	11021640	1621	1621	1621	1621	0
404	20241029	125300	11021640	1621	1621	1621	1621	0
405	20241029	125200	11021640	1621	1621	1621	1621	0
406	20241029	125100	11021640	1621	1621	1621	1621	0
407	20241029	125000	11021640	1621	1621	1621	1621	0
408	20241029	124900	11021640	1621	1621	1621	1621	0
409	20241029	124800	11021640	1621	1621	1621	1621	0
410	20241029	124700	11021640	1621	1621	1621	1621	0
411	20241029	124600	11021640	1621	1621	1621	1621	0
412	20241029	124500	11021640	1621	1621	1621	1621	0
413	20241029	124400	11021640	1621	1621	1621	1621	0
414	20241029	124300	11021640	1621	1621	1621	1621	0
415	20241029	124200	11021640	1621	1621	1621	1621	0
416	20241029	124100	11021640	1621	1621	1621	1621	0
417	20241029	124000	11021640	1621	1621	1621	1621	0
418	20241029	123900	11021640	1621	1621	1621	1621	0
419	20241029	123800	11021640	1621	1621	1621	1621	0
420	20241029	123700	11021640	1621	1621	1621	1621	0
421	20241029	123600	11021640	1621	1621	1621	1621	0
422	20241029	123500	11021640	1621	1621	1621	1621	0
423	20241029	123400	11021640	1621	1621	1621	1621	0
424	20241029	123300	11021640	1621	1621	1621	1621	0
425	20241029	123200	11021640	1621	1621	1621	1621	0
426	20241029	123100	11021640	1621	1621	1621	1621	0
427	20241029	123000	11021640	1621	1608	1621	1608	190
428	20241029	122900	10715288	1579	1579	1579	1579	0
429	20241029	122800	10715288	1579	1579	1579	1579	0
430	20241029	122700	10715288	1579	1579	1579	1579	0
431	20241029	122600	10715288	1579	1579	1579	1579	0
432	20241029	122500	10715288	1579	1579	1579	1579	0
433	20241029	122400	10715288	1579	1579	1579	1579	1
434	20241029	122300	10713709	1607	1595	1607	1595	500
435	20241029	122200	9915434	1575	1575	1575	1575	0
436	20241029	122100	9915434	1575	1575	1575	1575	0
437	20241029	122000	9915434	1575	1575	1575	1575	1
438	20241029	121900	9913859	1575	1575	1575	1575	2
439	20241029	121800	9910709	1574	1574	1574	1574	0
440	20241029	121700	9910709	1574	1574	1574	1574	0
441	20241029	121600	9910709	1574	1574	1574	1574	0
442	20241029	121500	9910709	1574	1574	1574	1574	0
443	20241029	121400	9910709	1574	1574	1574	1574	0
444	20241029	121300	9910709	1574	1574	1574	1574	0
445	20241029	121200	9910709	1574	1574	1574	1574	0
446	20241029	121100	9910709	1574	1574	1574	1574	0
447	20241029	121000	9910709	1574	1574	1574	1574	0
448	20241029	120900	9910709	1574	1574	1574	1574	0
449	20241029	120800	9910709	1574	1574	1574	1574	0
450	20241029	120700	9910709	1574	1574	1574	1574	0
451	20241029	120600	9910709	1574	1574	1574	1574	0
452	20241029	120500	9910709	1574	1574	1574	1574	0
453	20241029	120400	9910709	1574	1574	1574	1574	0
454	20241029	120300	9910709	1574	1574	1574	1574	0
455	20241029	120200	9910709	1574	1574	1574	1574	0
456	20241029	120100	9910709	1574	1574	1574	1574	0
457	20241029	120000	9910709	1574	1583	1583	1574	250
458	20241029	115900	9517188	1600	1600	1600	1600	0
459	20241029	115800	9517188	1600	1600	1600	1600	0
460	20241029	115700	9517188	1600	1593	1600	1593	130
461	20241029	115600	9309892	1593	1593	1593	1593	0
462	20241029	115500	9309892	1593	1593	1593	1593	0
463	20241029	115400	9309892	1593	1593	1593	1593	0
464	20241029	115300	9309892	1593	1593	1593	1593	0
465	20241029	115200	9309892	1593	1593	1593	1593	0
466	20241029	115100	9309892	1593	1593	1593	1593	0
467	20241029	115000	9309892	1593	1593	1593	1593	0
468	20241029	114900	9309892	1593	1593	1593	1593	0
469	20241029	114800	9309892	1593	1593	1593	1593	0
470	20241029	114700	9309892	1593	1593	1593	1593	0
471	20241029	114600	9309892	1593	1593	1593	1593	0
472	20241029	114500	9309892	1593	1593	1593	1593	0
473	20241029	114400	9309892	1593	1593	1593	1593	0
474	20241029	114300	9309892	1593	1593	1593	1593	0
475	20241029	114200	9309892	1593	1593	1593	1593	0
476	20241029	114100	9309892	1593	1593	1593	1593	0
477	20241029	114000	9309892	1593	1593	1593	1593	0
478	20241029	113900	9309892	1593	1593	1593	1593	0
479	20241029	113800	9309892	1593	1593	1593	1593	0
480	20241029	113700	9309892	1593	1593	1593	1593	0
481	20241029	113600	9309892	1593	1593	1593	1593	20
482	20241029	113500	9278032	1595	1595	1595	1595	0
483	20241029	113400	9278032	1595	1595	1595	1595	0
484	20241029	113300	9278032	1595	1595	1595	1595	0
485	20241029	113200	9278032	1595	1595	1595	1595	0
486	20241029	113100	9278032	1595	1595	1595	1595	0
487	20241029	113000	9278032	1595	1595	1595	1595	0
488	20241029	112900	9278032	1595	1595	1595	1595	10
489	20241029	112800	9262082	1595	1595	1595	1595	40
490	20241029	112700	9198282	1595	1595	1595	1595	30
491	20241029	112600	9150432	1595	1595	1595	1595	50
492	20241029	112500	9070682	1595	1595	1595	1595	11
493	20241029	112400	9053137	1594	1594	1594	1594	0
494	20241029	112300	9053137	1594	1594	1594	1594	0
495	20241029	112200	9053137	1594	1594	1594	1594	0
496	20241029	112100	9053137	1594	1594	1594	1594	0
497	20241029	112000	9053137	1594	1594	1594	1594	0
498	20241029	111900	9053137	1594	1594	1594	1594	0
499	20241029	111800	9053137	1594	1594	1594	1594	0
500	20241029	111700	9053137	1594	1594	1594	1594	0
501	20241029	111600	9053137	1594	1594	1594	1594	0
502	20241029	111500	9053137	1594	1594	1594	1594	0
503	20241029	111400	9053137	1594	1594	1594	1594	0
504	20241029	111300	9053137	1594	1594	1594	1594	0
505	20241029	111200	9053137	1594	1594	1594	1594	478
506	20241029	111100	8291205	1594	1594	1594	1594	0
507	20241029	111000	8291205	1594	1594	1594	1594	0
508	20241029	110900	8291205	1594	1594	1594	1594	0
509	20241029	110800	8291205	1594	1594	1594	1594	0
510	20241029	110700	8291205	1594	1594	1594	1594	0
511	20241029	110600	8291205	1594	1594	1594	1594	0
512	20241029	110500	8291205	1594	1594	1594	1594	0
513	20241029	110400	8291205	1594	1594	1594	1594	0
514	20241029	110300	8291205	1594	1594	1594	1594	0
515	20241029	110200	8291205	1594	1594	1594	1594	5
516	20241029	110100	8283235	1571	1580	1580	1571	11
517	20241029	110000	8265913	1580	1580	1580	1580	1
518	20241029	105900	8264333	1594	1594	1594	1594	0
519	20241029	105800	8264333	1594	1594	1594	1594	1
520	20241029	105700	8262739	1572	1572	1572	1572	15
521	20241029	105600	8239159	1588	1588	1588	1588	0
522	20241029	105500	8239159	1588	1588	1588	1588	0
523	20241029	105400	8239159	1588	1588	1588	1588	3
524	20241029	105300	8234395	1588	1588	1588	1588	0
525	20241029	105200	8234395	1588	1588	1588	1588	0
526	20241029	105100	8234395	1588	1588	1588	1588	0
527	20241029	105000	8234395	1588	1588	1588	1588	10
528	20241029	104900	8218515	1594	1594	1594	1594	0
529	20241029	104800	8218515	1594	1594	1594	1594	0
530	20241029	104700	8218515	1594	1594	1594	1594	0
531	20241029	104600	8218515	1594	1594	1594	1594	0
532	20241029	104500	8218515	1594	1594	1594	1594	2
533	20241029	104400	8215327	1571	1571	1571	1571	0
534	20241029	104300	8215327	1571	1571	1571	1571	0
535	20241029	104200	8215327	1571	1571	1571	1571	1
536	20241029	104100	8213756	1599	1599	1599	1599	0
537	20241029	104000	8213756	1599	1599	1599	1599	1
538	20241029	103900	8212157	1621	1621	1621	1621	0
539	20241029	103800	8212157	1621	1621	1621	1621	0
540	20241029	103700	8212157	1621	1621	1621	1621	0
541	20241029	103600	8212157	1621	1621	1621	1621	0
542	20241029	103500	8212157	1621	1621	1621	1621	0
543	20241029	103400	8212157	1621	1621	1621	1621	0
544	20241029	103300	8212157	1621	1621	1621	1621	1
545	20241029	103200	8210536	1550	1614	1614	1550	2069
546	20241029	103100	4962876	1614	1614	1614	1614	1
547	20241029	103000	4961262	1613	1616	1616	1613	4
548	20241029	102900	4954804	1617	1621	1621	1617	4
549	20241029	102800	4948324	1613	1613	1613	1613	3
550	20241029	102700	4943485	1620	1620	1621	1620	1225
551	20241029	102600	2958960	1620	1619	1620	1619	26
552	20241029	102500	2916853	1608	1610	1610	1608	3
553	20241029	102400	2912026	1609	1610	1610	1609	4
554	20241029	102300	2905588	1611	1611	1611	1611	4
555	20241029	102200	2899144	1611	1611	1611	1611	3
556	20241029	102100	2894311	1611	1611	1611	1611	0
557	20241029	102000	2894311	1611	1611	1611	1611	2
558	20241029	101900	2891089	1612	1611	1612	1611	3
559	20241029	101800	2886255	1612	1612	1612	1612	3
560	20241029	101700	2881419	1622	1609	1622	1609	102
561	20241029	101600	2716090	1610	1610	1610	1610	1
562	20241029	101500	2714480	1608	1611	1611	1608	4
563	20241029	101400	2708042	1609	1609	1609	1609	2
564	20241029	101300	2704824	1626	1626	1626	1626	0
565	20241029	101200	2704824	1626	1626	1626	1626	0
566	20241029	101100	2704824	1626	1626	1626	1626	0
567	20241029	101000	2704824	1626	1626	1626	1626	0
568	20241029	100900	2704824	1626	1626	1626	1626	0
569	20241029	100800	2704824	1626	1626	1626	1626	0
570	20241029	100700	2704824	1626	1626	1626	1626	0
571	20241029	100600	2704824	1626	1626	1626	1626	0
572	20241029	100500	2704824	1626	1626	1626	1626	0
573	20241029	100400	2704824	1626	1626	1626	1626	0
574	20241029	100300	2704824	1626	1626	1626	1626	0
575	20241029	100200	2704824	1626	1626	1626	1626	0
576	20241029	100100	2704824	1626	1626	1626	1626	0
577	20241029	100000	2704824	1626	1626	1626	1626	0
578	20241029	095900	2704824	1626	1626	1626	1626	0
579	20241029	095800	2704824	1626	1626	1626	1626	0
580	20241029	095700	2704824	1626	1626	1626	1626	0
581	20241029	095600	2704824	1626	1626	1626	1626	0
582	20241029	095500	2704824	1626	1626	1626	1626	0
583	20241029	095400	2704824	1626	1626	1626	1626	0
584	20241029	095300	2704824	1626	1626	1626	1626	0
585	20241029	095200	2704824	1626	1626	1626	1626	0
586	20241029	095100	2704824	1626	1626	1626	1626	0
587	20241029	095000	2704824	1626	1626	1626	1626	0
588	20241029	094900	2704824	1626	1626	1626	1626	0
589	20241029	094800	2704824	1626	1626	1626	1626	0
590	20241029	094700	2704824	1626	1626	1626	1626	0
591	20241029	094600	2704824	1626	1626	1626	1626	0
592	20241029	094500	2704824	1626	1626	1626	1626	0
593	20241029	094400	2704824	1626	1626	1626	1626	0
594	20241029	094300	2704824	1626	1626	1626	1626	0
595	20241029	094200	2704824	1626	1626	1626	1626	5
596	20241029	094100	2696694	1627	1627	1627	1627	0
597	20241029	094000	2696694	1627	1627	1627	1627	0
598	20241029	093900	2696694	1627	1627	1627	1627	0
599	20241029	093800	2696694	1627	1627	1627	1627	0
600	20241029	093700	2696694	1627	1627	1627	1627	0
601	20241029	093600	2696694	1627	1627	1627	1627	0
602	20241029	093500	2696694	1627	1627	1627	1627	0
603	20241029	093400	2696694	1627	1627	1627	1627	0
604	20241029	093300	2696694	1627	1627	1627	1627	0
605	20241029	093200	2696694	1627	1627	1627	1627	0
606	20241029	093100	2696694	1627	1627	1627	1627	0
607	20241029	093000	2696694	1627	1627	1627	1627	0
608	20241029	092900	2696694	1627	1627	1627	1627	0
609	20241029	092800	2696694	1627	1627	1627	1627	0
610	20241029	092700	2696694	1627	1627	1627	1627	0
611	20241029	092600	2696694	1627	1627	1627	1627	0
612	20241029	092500	2696694	1627	1627	1627	1627	0
613	20241029	092400	2696694	1627	1627	1627	1627	0
614	20241029	092300	2696694	1627	1626	1627	1626	3
615	20241029	092200	2691814	1605	1605	1605	1605	5
616	20241029	092100	2683789	1627	1627	1627	1627	0
617	20241029	092000	2683789	1627	1627	1627	1627	0
618	20241029	091900	2683789	1627	1627	1627	1627	0
619	20241029	091800	2683789	1627	1627	1627	1627	0
620	20241029	091700	2683789	1627	1627	1627	1627	1
621	20241029	091600	2682162	1627	1626	1627	1626	30
622	20241029	091500	2633377	1606	1606	1606	1606	0
623	20241029	091400	2633377	1606	1606	1606	1606	320
624	20241029	091300	2119457	1632	1632	1632	1632	0
625	20241029	091200	2119457	1632	1632	1632	1632	1
626	20241029	091100	2117825	1635	1635	1635	1635	0
627	20241029	091000	2117825	1635	1620	1646	1620	822
628	20241029	090900	786032	1620	1621	1621	1620	402
629	20241029	090800	134790	1653	1653	1653	1653	0
630	20241029	090700	134790	1653	1653	1653	1653	0
631	20241029	090600	134790	1653	1653	1653	1653	0
632	20241029	090500	134790	1653	1653	1653	1653	0
633	20241029	090400	134790	1653	1653	1653	1653	0
634	20241029	090300	134790	1653	1653	1653	1653	0
635	20241029	090200	134790	1653	1653	1653	1653	10
636	20241029	090100	118260	1620	1620	1620	1620	0
637	20241029	090000	118260	1620	1620	1620	1620	73