KissMeData/056700/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193800	5858978	1673	1673	1673	1673	500
3	20241029	193700	5858978	1673	1673	1673	1673	0
4	20241029	193600	5858978	1673	1673	1673	1673	0
5	20241029	193500	5858978	1673	1673	1673	1673	0
6	20241029	193400	5858978	1673	1673	1673	1673	0
7	20241029	193300	5858978	1673	1673	1673	1673	0
8	20241029	193200	5858978	1673	1673	1673	1673	0
9	20241029	193100	5858978	1673	1673	1673	1673	0
10	20241029	193000	5858978	1673	1673	1673	1673	0
11	20241029	192900	5858978	1673	1673	1673	1673	0
12	20241029	192800	5858978	1673	1673	1673	1673	0
13	20241029	192700	5858978	1673	1673	1673	1673	0
14	20241029	192600	5858978	1673	1673	1673	1673	0
15	20241029	192500	5858978	1673	1673	1673	1673	0
16	20241029	192400	5858978	1673	1673	1673	1673	0
17	20241029	192300	5858978	1673	1673	1673	1673	0
18	20241029	192200	5858978	1673	1673	1673	1673	0
19	20241029	192100	5858978	1673	1673	1673	1673	0
20	20241029	192000	5858978	1673	1673	1673	1673	0
21	20241029	191900	5858978	1673	1673	1673	1673	0
22	20241029	191800	5858978	1673	1673	1673	1673	0
23	20241029	191700	5858978	1673	1673	1673	1673	0
24	20241029	191600	5858978	1673	1673	1673	1673	0
25	20241029	191500	5858978	1673	1673	1673	1673	0
26	20241029	191400	5858978	1673	1673	1673	1673	0
27	20241029	191300	5858978	1673	1673	1673	1673	0
28	20241029	191200	5858978	1673	1673	1673	1673	0
29	20241029	191100	5858978	1673	1673	1673	1673	0
30	20241029	191000	5858978	1673	1673	1673	1673	0
31	20241029	190900	5858978	1673	1673	1673	1673	0
32	20241029	190800	5858978	1673	1673	1673	1673	500
33	20241029	190700	5858978	1673	1673	1673	1673	0
34	20241029	190600	5858978	1673	1673	1673	1673	0
35	20241029	190500	5858978	1673	1673	1673	1673	0
36	20241029	190400	5858978	1673	1673	1673	1673	0
37	20241029	190300	5858978	1673	1673	1673	1673	0
38	20241029	190200	5858978	1673	1673	1673	1673	0
39	20241029	190100	5858978	1673	1673	1673	1673	0
40	20241029	190000	5858978	1673	1673	1673	1673	0
41	20241029	185900	5858978	1673	1673	1673	1673	0
42	20241029	185800	5858978	1673	1673	1673	1673	0
43	20241029	185700	5858978	1673	1673	1673	1673	0
44	20241029	185600	5858978	1673	1673	1673	1673	0
45	20241029	185500	5858978	1673	1673	1673	1673	0
46	20241029	185400	5858978	1673	1673	1673	1673	0
47	20241029	185300	5858978	1673	1673	1673	1673	0
48	20241029	185200	5858978	1673	1673	1673	1673	0
49	20241029	185100	5858978	1673	1673	1673	1673	0
50	20241029	185000	5858978	1673	1673	1673	1673	0
51	20241029	184900	5858978	1673	1673	1673	1673	0
52	20241029	184800	5858978	1673	1673	1673	1673	0
53	20241029	184700	5858978	1673	1673	1673	1673	0
54	20241029	184600	5858978	1673	1673	1673	1673	0
55	20241029	184500	5858978	1673	1673	1673	1673	0
56	20241029	184400	5858978	1673	1673	1673	1673	0
57	20241029	184300	5858978	1673	1673	1673	1673	0
58	20241029	184200	5858978	1673	1673	1673	1673	0
59	20241029	184100	5858978	1673	1673	1673	1673	0
60	20241029	184000	5858978	1673	1673	1673	1673	0
61	20241029	183900	5858978	1673	1673	1673	1673	0
62	20241029	183800	5858978	1673	1673	1673	1673	500
63	20241029	183700	5858978	1673	1673	1673	1673	0
64	20241029	183600	5858978	1673	1673	1673	1673	0
65	20241029	183500	5858978	1673	1673	1673	1673	0
66	20241029	183400	5858978	1673	1673	1673	1673	0
67	20241029	183300	5858978	1673	1673	1673	1673	0
68	20241029	183200	5858978	1673	1673	1673	1673	0
69	20241029	183100	5858978	1673	1673	1673	1673	0
70	20241029	183000	5858978	1673	1673	1673	1673	0
71	20241029	182900	5858978	1673	1673	1673	1673	0
72	20241029	182800	5858978	1673	1673	1673	1673	0
73	20241029	182700	5858978	1673	1673	1673	1673	0
74	20241029	182600	5858978	1673	1673	1673	1673	0
75	20241029	182500	5858978	1673	1673	1673	1673	0
76	20241029	182400	5858978	1673	1673	1673	1673	0
77	20241029	182300	5858978	1673	1673	1673	1673	0
78	20241029	182200	5858978	1673	1673	1673	1673	0
79	20241029	182100	5858978	1673	1673	1673	1673	0
80	20241029	182000	5858978	1673	1673	1673	1673	0
81	20241029	181900	5858978	1673	1673	1673	1673	0
82	20241029	181800	5858978	1673	1673	1673	1673	0
83	20241029	181700	5858978	1673	1673	1673	1673	0
84	20241029	181600	5858978	1673	1673	1673	1673	0
85	20241029	181500	5858978	1673	1673	1673	1673	0
86	20241029	181400	5858978	1673	1673	1673	1673	0
87	20241029	181300	5858978	1673	1673	1673	1673	0
88	20241029	181200	5858978	1673	1673	1673	1673	0
89	20241029	181100	5858978	1673	1673	1673	1673	0
90	20241029	181000	5858978	1673	1673	1673	1673	0
91	20241029	180900	5858978	1673	1673	1673	1673	0
92	20241029	180800	5858978	1673	1673	1673	1673	500
93	20241029	180700	5858978	1673	1673	1673	1673	0
94	20241029	180600	5858978	1673	1673	1673	1673	0
95	20241029	180500	5858978	1673	1673	1673	1673	0
96	20241029	180400	5858978	1673	1673	1673	1673	0
97	20241029	180300	5858978	1673	1673	1673	1673	0
98	20241029	180200	5858978	1673	1673	1673	1673	0
99	20241029	180100	5858978	1673	1673	1673	1673	0
100	20241029	180000	5858978	1673	1673	1673	1673	0
101	20241029	175900	5858978	1673	1673	1673	1673	0
102	20241029	175800	5858978	1673	1673	1673	1673	0
103	20241029	175700	5858978	1673	1673	1673	1673	0
104	20241029	175600	5858978	1673	1673	1673	1673	0
105	20241029	175500	5858978	1673	1673	1673	1673	0
106	20241029	175400	5858978	1673	1673	1673	1673	0
107	20241029	175300	5858978	1673	1673	1673	1673	0
108	20241029	175200	5858978	1673	1673	1673	1673	0
109	20241029	175100	5858978	1673	1673	1673	1673	0
110	20241029	175000	5858978	1673	1673	1673	1673	0
111	20241029	174900	5858978	1673	1673	1673	1673	0
112	20241029	174800	5858978	1673	1673	1673	1673	0
113	20241029	174700	5858978	1673	1673	1673	1673	0
114	20241029	174600	5858978	1673	1673	1673	1673	0
115	20241029	174500	5858978	1673	1673	1673	1673	0
116	20241029	174400	5858978	1673	1673	1673	1673	0
117	20241029	174300	5858978	1673	1673	1673	1673	0
118	20241029	174200	5858978	1673	1673	1673	1673	0
119	20241029	174100	5858978	1673	1673	1673	1673	0
120	20241029	174000	5858978	1673	1673	1673	1673	0
121	20241029	173900	5858978	1673	1673	1673	1673	0
122	20241029	173800	5858978	1673	1673	1673	1673	500
123	20241029	173700	5858978	1673	1673	1673	1673	0
124	20241029	173600	5858978	1673	1673	1673	1673	0
125	20241029	173500	5858978	1673	1673	1673	1673	0
126	20241029	173400	5858978	1673	1673	1673	1673	0
127	20241029	173300	5858978	1673	1673	1673	1673	0
128	20241029	173200	5858978	1673	1673	1673	1673	0
129	20241029	173100	5858978	1673	1673	1673	1673	0
130	20241029	173000	5858978	1673	1673	1673	1673	0
131	20241029	172900	5858978	1673	1673	1673	1673	0
132	20241029	172800	5858978	1673	1673	1673	1673	0
133	20241029	172700	5858978	1673	1673	1673	1673	0
134	20241029	172600	5858978	1673	1673	1673	1673	0
135	20241029	172500	5858978	1673	1673	1673	1673	0
136	20241029	172400	5858978	1673	1673	1673	1673	0
137	20241029	172300	5858978	1673	1673	1673	1673	0
138	20241029	172200	5858978	1673	1673	1673	1673	0
139	20241029	172100	5858978	1673	1673	1673	1673	0
140	20241029	172000	5858978	1673	1673	1673	1673	0
141	20241029	171900	5858978	1673	1673	1673	1673	0
142	20241029	171800	5858978	1673	1673	1673	1673	0
143	20241029	171700	5858978	1673	1673	1673	1673	0
144	20241029	171600	5858978	1673	1673	1673	1673	0
145	20241029	171500	5858978	1673	1673	1673	1673	0
146	20241029	171400	5858978	1673	1673	1673	1673	0
147	20241029	171300	5858978	1673	1673	1673	1673	0
148	20241029	171200	5858978	1673	1673	1673	1673	0
149	20241029	171100	5858978	1673	1673	1673	1673	0
150	20241029	171000	5858978	1673	1673	1673	1673	0
151	20241029	170900	5858978	1673	1673	1673	1673	0
152	20241029	170800	5858978	1673	1673	1673	1673	500
153	20241029	170700	5858978	1673	1673	1673	1673	0
154	20241029	170600	5858978	1673	1673	1673	1673	0
155	20241029	170500	5858978	1673	1673	1673	1673	0
156	20241029	170400	5858978	1673	1673	1673	1673	0
157	20241029	170300	5858978	1673	1673	1673	1673	0
158	20241029	170200	5858978	1673	1673	1673	1673	0
159	20241029	170100	5858978	1673	1673	1673	1673	0
160	20241029	170000	5858978	1673	1673	1673	1673	0
161	20241029	165900	5858978	1673	1673	1673	1673	0
162	20241029	165800	5858978	1673	1673	1673	1673	0
163	20241029	165700	5858978	1673	1673	1673	1673	0
164	20241029	165600	5858978	1673	1673	1673	1673	0
165	20241029	165500	5858978	1673	1673	1673	1673	0
166	20241029	165400	5858978	1673	1673	1673	1673	0
167	20241029	165300	5858978	1673	1673	1673	1673	0
168	20241029	165200	5858978	1673	1673	1673	1673	0
169	20241029	165100	5858978	1673	1673	1673	1673	0
170	20241029	165000	5858978	1673	1673	1673	1673	0
171	20241029	164900	5858978	1673	1673	1673	1673	0
172	20241029	164800	5858978	1673	1673	1673	1673	0
173	20241029	164700	5858978	1673	1673	1673	1673	0
174	20241029	164600	5858978	1673	1673	1673	1673	0
175	20241029	164500	5858978	1673	1673	1673	1673	0
176	20241029	164400	5858978	1673	1673	1673	1673	0
177	20241029	164300	5858978	1673	1673	1673	1673	0
178	20241029	164200	5858978	1673	1673	1673	1673	0
179	20241029	164100	5858978	1673	1673	1673	1673	0
180	20241029	164000	5858978	1673	1673	1673	1673	0
181	20241029	163900	5858978	1673	1673	1673	1673	0
182	20241029	163800	5858978	1673	1673	1673	1673	500
183	20241029	163700	5858978	1673	1673	1673	1673	0
184	20241029	163600	5858978	1673	1673	1673	1673	0
185	20241029	163500	5858978	1673	1673	1673	1673	0
186	20241029	163400	5858978	1673	1673	1673	1673	0
187	20241029	163300	5858978	1673	1673	1673	1673	0
188	20241029	163200	5858978	1673	1673	1673	1673	0
189	20241029	163100	5858978	1673	1673	1673	1673	0
190	20241029	163000	5858978	1673	1673	1673	1673	0
191	20241029	162900	5858978	1673	1673	1673	1673	0
192	20241029	162800	5858978	1673	1673	1673	1673	0
193	20241029	162700	5858978	1673	1673	1673	1673	0
194	20241029	162600	5858978	1673	1673	1673	1673	0
195	20241029	162500	5858978	1673	1673	1673	1673	0
196	20241029	162400	5858978	1673	1673	1673	1673	0
197	20241029	162300	5858978	1673	1673	1673	1673	0
198	20241029	162200	5858978	1673	1673	1673	1673	0
199	20241029	162100	5858978	1673	1673	1673	1673	0
200	20241029	162000	5858978	1673	1673	1673	1673	0
201	20241029	161900	5858978	1673	1673	1673	1673	0
202	20241029	161800	5858978	1673	1673	1673	1673	0
203	20241029	161700	5858978	1673	1673	1673	1673	0
204	20241029	161600	5858978	1673	1673	1673	1673	0
205	20241029	161500	5858978	1673	1673	1673	1673	0
206	20241029	161400	5858978	1673	1673	1673	1673	0
207	20241029	161300	5858978	1673	1673	1673	1673	0
208	20241029	161200	5858978	1673	1673	1673	1673	0
209	20241029	161100	5858978	1673	1673	1673	1673	0
210	20241029	161000	5858978	1673	1673	1673	1673	0
211	20241029	160900	5858978	1673	1673	1673	1673	0
212	20241029	160800	5858978	1673	1673	1673	1673	500
213	20241029	160700	5858978	1673	1673	1673	1673	0
214	20241029	160600	5858978	1673	1673	1673	1673	0
215	20241029	160500	5858978	1673	1673	1673	1673	0
216	20241029	160400	5858978	1673	1673	1673	1673	0
217	20241029	160300	5858978	1673	1673	1673	1673	0
218	20241029	160200	5858978	1673	1673	1673	1673	0
219	20241029	160100	5858978	1673	1673	1673	1673	0
220	20241029	160000	5858978	1673	1673	1673	1673	0
221	20241029	155900	5858978	1673	1673	1673	1673	0
222	20241029	155800	5858978	1673	1673	1673	1673	0
223	20241029	155700	5858978	1673	1673	1673	1673	0
224	20241029	155600	5858978	1673	1673	1673	1673	0
225	20241029	155500	5858978	1673	1673	1673	1673	0
226	20241029	155400	5858978	1673	1673	1673	1673	0
227	20241029	155300	5858978	1673	1673	1673	1673	0
228	20241029	155200	5858978	1673	1673	1673	1673	0
229	20241029	155100	5858978	1673	1673	1673	1673	0
230	20241029	155000	5858978	1673	1673	1673	1673	0
231	20241029	154900	5858978	1673	1673	1673	1673	0
232	20241029	154800	5858978	1673	1673	1673	1673	0
233	20241029	154700	5858978	1673	1673	1673	1673	0
234	20241029	154600	5858978	1673	1673	1673	1673	0
235	20241029	154500	5858978	1673	1673	1673	1673	0
236	20241029	154400	5858978	1673	1673	1673	1673	0
237	20241029	154300	5858978	1673	1673	1673	1673	0
238	20241029	154200	5858978	1673	1673	1673	1673	0
239	20241029	154100	5858978	1673	1673	1673	1673	0
240	20241029	154000	5858978	1673	1673	1673	1673	0
241	20241029	153900	5858978	1673	1673	1673	1673	0
242	20241029	153800	5858978	1673	1673	1673	1673	500
243	20241029	153700	5858978	1673	1673	1673	1673	0
244	20241029	153600	5858978	1673	1673	1673	1673	0
245	20241029	153500	5858978	1673	1673	1673	1673	0
246	20241029	153400	5858978	1673	1673	1673	1673	0
247	20241029	153300	5858978	1673	1673	1673	1673	0
248	20241029	153200	5858978	1673	1673	1673	1673	0
249	20241029	153100	5858978	1673	1673	1673	1673	0
250	20241029	153000	5858978	1673	1673	1673	1673	500
251	20241029	152900	5022478	1686	1686	1686	1686	0
252	20241029	152800	5022478	1686	1686	1686	1686	0
253	20241029	152700	5022478	1686	1686	1686	1686	0
254	20241029	152600	5022478	1686	1686	1686	1686	0
255	20241029	152500	5022478	1686	1686	1686	1686	0
256	20241029	152400	5022478	1686	1686	1686	1686	0
257	20241029	152300	5022478	1686	1686	1686	1686	0
258	20241029	152200	5022478	1686	1686	1686	1686	0
259	20241029	152100	5022478	1686	1686	1686	1686	0
260	20241029	152000	5022478	1686	1686	1686	1686	0
261	20241029	151900	5022478	1686	1686	1686	1686	0
262	20241029	151800	5022478	1686	1686	1686	1686	2
263	20241029	151700	5019106	1685	1684	1685	1684	30
264	20241029	151600	4968580	1673	1673	1673	1673	0
265	20241029	151500	4968580	1673	1673	1673	1673	0
266	20241029	151400	4968580	1673	1673	1673	1673	0
267	20241029	151300	4968580	1673	1673	1673	1673	0
268	20241029	151200	4968580	1673	1673	1673	1673	0
269	20241029	151100	4968580	1673	1673	1673	1673	32
270	20241029	151000	4915044	1673	1673	1673	1673	0
271	20241029	150900	4915044	1673	1673	1673	1673	0
272	20241029	150800	4915044	1673	1673	1673	1673	0
273	20241029	150700	4915044	1673	1673	1673	1673	0
274	20241029	150600	4915044	1673	1673	1673	1673	0
275	20241029	150500	4915044	1673	1673	1673	1673	0
276	20241029	150400	4915044	1673	1673	1673	1673	1
277	20241029	150300	4913371	1687	1687	1687	1687	0
278	20241029	150200	4913371	1687	1687	1687	1687	0
279	20241029	150100	4913371	1687	1687	1687	1687	0
280	20241029	150000	4913371	1687	1687	1687	1687	0
281	20241029	145900	4913371	1687	1687	1687	1687	0
282	20241029	145800	4913371	1687	1687	1687	1687	0
283	20241029	145700	4913371	1687	1687	1687	1687	0
284	20241029	145600	4913371	1687	1687	1687	1687	0
285	20241029	145500	4913371	1687	1687	1687	1687	3
286	20241029	145400	4908310	1687	1687	1687	1687	0
287	20241029	145300	4908310	1687	1687	1687	1687	0
288	20241029	145200	4908310	1687	1687	1687	1687	0
289	20241029	145100	4908310	1687	1687	1687	1687	0
290	20241029	145000	4908310	1687	1687	1687	1687	0
291	20241029	144900	4908310	1687	1682	1687	1682	141
292	20241029	144800	4671138	1682	1682	1682	1682	0
293	20241029	144700	4671138	1682	1682	1682	1682	0
294	20241029	144600	4671138	1682	1682	1682	1682	0
295	20241029	144500	4671138	1682	1682	1682	1682	0
296	20241029	144400	4671138	1682	1682	1682	1682	3
297	20241029	144300	4666092	1672	1672	1672	1672	0
298	20241029	144200	4666092	1672	1672	1672	1672	0
299	20241029	144100	4666092	1672	1672	1672	1672	0
300	20241029	144000	4666092	1672	1672	1672	1672	0
301	20241029	143900	4666092	1672	1672	1672	1672	0
302	20241029	143800	4666092	1672	1672	1672	1672	0
303	20241029	143700	4666092	1672	1681	1681	1672	120
304	20241029	143600	4465236	1681	1681	1681	1681	0
305	20241029	143500	4465236	1681	1681	1681	1681	0
306	20241029	143400	4465236	1681	1681	1681	1681	0
307	20241029	143300	4465236	1681	1681	1681	1681	0
308	20241029	143200	4465236	1681	1681	1681	1681	0
309	20241029	143100	4465236	1681	1681	1681	1681	0
310	20241029	143000	4465236	1681	1681	1681	1681	0
311	20241029	142900	4465236	1681	1681	1681	1681	0
312	20241029	142800	4465236	1681	1681	1681	1681	0
313	20241029	142700	4465236	1681	1681	1681	1681	10
314	20241029	142600	4448426	1682	1682	1682	1682	0
315	20241029	142500	4448426	1682	1682	1682	1682	0
316	20241029	142400	4448426	1682	1682	1682	1682	0
317	20241029	142300	4448426	1682	1682	1682	1682	0
318	20241029	142200	4448426	1682	1682	1682	1682	0
319	20241029	142100	4448426	1682	1682	1682	1682	0
320	20241029	142000	4448426	1682	1682	1682	1682	0
321	20241029	141900	4448426	1682	1682	1682	1682	0
322	20241029	141800	4448426	1682	1682	1682	1682	0
323	20241029	141700	4448426	1682	1682	1682	1682	0
324	20241029	141600	4448426	1682	1682	1682	1682	0
325	20241029	141500	4448426	1682	1682	1682	1682	0
326	20241029	141400	4448426	1682	1682	1682	1682	0
327	20241029	141300	4448426	1682	1682	1682	1682	0
328	20241029	141200	4448426	1682	1682	1682	1682	0
329	20241029	141100	4448426	1682	1682	1682	1682	0
330	20241029	141000	4448426	1682	1682	1682	1682	0
331	20241029	140900	4448426	1682	1682	1682	1682	0
332	20241029	140800	4448426	1682	1682	1682	1682	0
333	20241029	140700	4448426	1682	1682	1682	1682	0
334	20241029	140600	4448426	1682	1682	1682	1682	0
335	20241029	140500	4448426	1682	1682	1682	1682	0
336	20241029	140400	4448426	1682	1682	1682	1682	0
337	20241029	140300	4448426	1682	1682	1682	1682	0
338	20241029	140200	4448426	1682	1682	1682	1682	0
339	20241029	140100	4448426	1682	1682	1682	1682	0
340	20241029	140000	4448426	1682	1682	1682	1682	0
341	20241029	135900	4448426	1682	1682	1682	1682	0
342	20241029	135800	4448426	1682	1682	1682	1682	0
343	20241029	135700	4448426	1682	1682	1682	1682	0
344	20241029	135600	4448426	1682	1682	1682	1682	0
345	20241029	135500	4448426	1682	1682	1682	1682	0
346	20241029	135400	4448426	1682	1682	1682	1682	2
347	20241029	135300	4445062	1682	1682	1682	1682	0
348	20241029	135200	4445062	1682	1682	1682	1682	11
349	20241029	135100	4426560	1682	1682	1682	1682	0
350	20241029	135000	4426560	1682	1682	1682	1682	0
351	20241029	134900	4426560	1682	1682	1682	1682	0
352	20241029	134800	4426560	1682	1682	1682	1682	2
353	20241029	134700	4423196	1682	1682	1682	1682	0
354	20241029	134600	4423196	1682	1682	1682	1682	844
355	20241029	134500	3003588	1682	1682	1682	1682	30
356	20241029	134400	2953128	1688	1688	1688	1688	0
357	20241029	134300	2953128	1688	1688	1688	1688	0
358	20241029	134200	2953128	1688	1688	1688	1688	2
359	20241029	134100	2949752	1682	1682	1682	1682	5
360	20241029	134000	2941342	1688	1688	1688	1688	0
361	20241029	133900	2941342	1688	1688	1688	1688	0
362	20241029	133800	2941342	1688	1688	1688	1688	0
363	20241029	133700	2941342	1688	1688	1688	1688	0
364	20241029	133600	2941342	1688	1688	1688	1688	2
365	20241029	133500	2937966	1682	1682	1682	1682	0
366	20241029	133400	2937966	1682	1682	1682	1682	150
367	20241029	133300	2685666	1688	1688	1688	1688	0
368	20241029	133200	2685666	1688	1688	1688	1688	0
369	20241029	133100	2685666	1688	1688	1688	1688	0
370	20241029	133000	2685666	1688	1688	1688	1688	2
371	20241029	132900	2682290	1688	1688	1688	1688	0
372	20241029	132800	2682290	1688	1688	1688	1688	0
373	20241029	132700	2682290	1688	1688	1688	1688	0
374	20241029	132600	2682290	1688	1688	1688	1688	0
375	20241029	132500	2682290	1688	1688	1688	1688	0
376	20241029	132400	2682290	1688	1688	1688	1688	2
377	20241029	132300	2678914	1688	1688	1688	1688	0
378	20241029	132200	2678914	1688	1688	1688	1688	3
379	20241029	132100	2673850	1688	1688	1688	1688	10
380	20241029	132000	2656970	1688	1688	1688	1688	0
381	20241029	131900	2656970	1688	1688	1688	1688	12
382	20241029	131800	2636714	1688	1688	1688	1688	7
383	20241029	131700	2624898	1688	1688	1688	1688	0
384	20241029	131600	2624898	1688	1688	1688	1688	0
385	20241029	131500	2624898	1688	1688	1688	1688	0
386	20241029	131400	2624898	1688	1688	1688	1688	0
387	20241029	131300	2624898	1688	1688	1688	1688	0
388	20241029	131200	2624898	1688	1688	1688	1688	2
389	20241029	131100	2621522	1688	1688	1688	1688	0
390	20241029	131000	2621522	1688	1688	1688	1688	0
391	20241029	130900	2621522	1688	1688	1688	1688	0
392	20241029	130800	2621522	1688	1688	1688	1688	0
393	20241029	130700	2621522	1688	1688	1688	1688	0
394	20241029	130600	2621522	1688	1688	1688	1688	2
395	20241029	130500	2618146	1689	1689	1689	1689	0
396	20241029	130400	2618146	1689	1689	1689	1689	0
397	20241029	130300	2618146	1689	1689	1689	1689	0
398	20241029	130200	2618146	1689	1689	1689	1689	0
399	20241029	130100	2618146	1689	1689	1689	1689	0
400	20241029	130000	2618146	1689	1689	1689	1689	2
401	20241029	125900	2614768	1689	1689	1689	1689	0
402	20241029	125800	2614768	1689	1689	1689	1689	0
403	20241029	125700	2614768	1689	1689	1689	1689	0
404	20241029	125600	2614768	1689	1689	1689	1689	0
405	20241029	125500	2614768	1689	1689	1689	1689	0
406	20241029	125400	2614768	1689	1689	1689	1689	2
407	20241029	125300	2611390	1689	1689	1689	1689	20
408	20241029	125200	2577610	1689	1689	1689	1689	0
409	20241029	125100	2577610	1689	1689	1689	1689	0
410	20241029	125000	2577610	1689	1689	1689	1689	0
411	20241029	124900	2577610	1689	1689	1689	1689	0
412	20241029	124800	2577610	1689	1689	1689	1689	2
413	20241029	124700	2574232	1689	1689	1689	1689	0
414	20241029	124600	2574232	1689	1689	1689	1689	0
415	20241029	124500	2574232	1689	1689	1689	1689	0
416	20241029	124400	2574232	1689	1689	1689	1689	0
417	20241029	124300	2574232	1689	1689	1689	1689	0
418	20241029	124200	2574232	1689	1689	1689	1689	2
419	20241029	124100	2570854	1689	1689	1689	1689	0
420	20241029	124000	2570854	1689	1689	1689	1689	0
421	20241029	123900	2570854	1689	1689	1689	1689	4
422	20241029	123800	2564098	1689	1689	1689	1689	0
423	20241029	123700	2564098	1689	1689	1689	1689	17
424	20241029	123600	2535385	1689	1689	1689	1689	1
425	20241029	123500	2533696	1689	1689	1689	1689	0
426	20241029	123400	2533696	1689	1689	1689	1689	0
427	20241029	123300	2533696	1689	1689	1689	1689	0
428	20241029	123200	2533696	1689	1689	1689	1689	0
429	20241029	123100	2533696	1689	1689	1689	1689	0
430	20241029	123000	2533696	1689	1689	1689	1689	1
431	20241029	122900	2532007	1689	1689	1689	1689	0
432	20241029	122800	2532007	1689	1689	1689	1689	0
433	20241029	122700	2532007	1689	1689	1689	1689	0
434	20241029	122600	2532007	1689	1689	1689	1689	0
435	20241029	122500	2532007	1689	1689	1689	1689	0
436	20241029	122400	2532007	1689	1689	1689	1689	1
437	20241029	122300	2530318	1689	1689	1689	1689	0
438	20241029	122200	2530318	1689	1689	1689	1689	0
439	20241029	122100	2530318	1689	1689	1689	1689	0
440	20241029	122000	2530318	1689	1689	1689	1689	0
441	20241029	121900	2530318	1689	1689	1689	1689	0
442	20241029	121800	2530318	1689	1689	1689	1689	1
443	20241029	121700	2528629	1689	1689	1689	1689	0
444	20241029	121600	2528629	1689	1689	1689	1689	0
445	20241029	121500	2528629	1689	1689	1689	1689	0
446	20241029	121400	2528629	1689	1689	1689	1689	0
447	20241029	121300	2528629	1689	1689	1689	1689	0
448	20241029	121200	2528629	1689	1689	1689	1689	1
449	20241029	121100	2526940	1682	1682	1682	1682	1
450	20241029	121000	2525258	1689	1689	1689	1689	0
451	20241029	120900	2525258	1689	1689	1689	1689	2
452	20241029	120800	2521880	1689	1689	1689	1689	0
453	20241029	120700	2521880	1689	1689	1689	1689	0
454	20241029	120600	2521880	1689	1689	1689	1689	1
455	20241029	120500	2520191	1689	1689	1689	1689	0
456	20241029	120400	2520191	1689	1689	1689	1689	0
457	20241029	120300	2520191	1689	1689	1689	1689	0
458	20241029	120200	2520191	1689	1689	1689	1689	0
459	20241029	120100	2520191	1689	1689	1689	1689	0
460	20241029	120000	2520191	1689	1689	1689	1689	1
461	20241029	115900	2518502	1682	1682	1682	1682	0
462	20241029	115800	2518502	1682	1682	1682	1682	200
463	20241029	115700	2182102	1689	1689	1689	1689	0
464	20241029	115600	2182102	1689	1689	1689	1689	0
465	20241029	115500	2182102	1689	1689	1689	1689	0
466	20241029	115400	2182102	1689	1689	1689	1689	1
467	20241029	115300	2180413	1689	1689	1689	1689	0
468	20241029	115200	2180413	1689	1688	1689	1688	115
469	20241029	115100	1986269	1688	1688	1688	1688	0
470	20241029	115000	1986269	1688	1688	1688	1688	0
471	20241029	114900	1986269	1688	1688	1688	1688	0
472	20241029	114800	1986269	1688	1688	1688	1688	1
473	20241029	114700	1984581	1682	1682	1682	1682	0
474	20241029	114600	1984581	1682	1682	1682	1682	0
475	20241029	114500	1984581	1682	1682	1682	1682	0
476	20241029	114400	1984581	1682	1682	1682	1682	0
477	20241029	114300	1984581	1682	1684	1684	1682	35
478	20241029	114200	1925699	1689	1689	1689	1689	1
479	20241029	114100	1924010	1689	1689	1689	1689	0
480	20241029	114000	1924010	1689	1689	1689	1689	0
481	20241029	113900	1924010	1689	1689	1689	1689	0
482	20241029	113800	1924010	1689	1689	1689	1689	0
483	20241029	113700	1924010	1689	1689	1689	1689	0
484	20241029	113600	1924010	1689	1689	1689	1689	1
485	20241029	113500	1922321	1689	1689	1689	1689	1
486	20241029	113400	1920632	1689	1689	1689	1689	0
487	20241029	113300	1920632	1689	1689	1689	1689	0
488	20241029	113200	1920632	1689	1689	1689	1689	0
489	20241029	113100	1920632	1689	1689	1689	1689	0
490	20241029	113000	1920632	1689	1689	1689	1689	1
491	20241029	112900	1918943	1689	1689	1689	1689	0
492	20241029	112800	1918943	1689	1689	1689	1689	0
493	20241029	112700	1918943	1689	1689	1689	1689	0
494	20241029	112600	1918943	1689	1689	1689	1689	5
495	20241029	112500	1910498	1689	1689	1689	1689	0
496	20241029	112400	1910498	1689	1689	1689	1689	1
497	20241029	112300	1908809	1689	1689	1689	1689	0
498	20241029	112200	1908809	1689	1689	1689	1689	0
499	20241029	112100	1908809	1689	1689	1689	1689	0
500	20241029	112000	1908809	1689	1689	1689	1689	0
501	20241029	111900	1908809	1689	1689	1689	1689	0
502	20241029	111800	1908809	1689	1689	1689	1689	1
503	20241029	111700	1907120	1689	1689	1689	1689	0
504	20241029	111600	1907120	1689	1689	1689	1689	0
505	20241029	111500	1907120	1689	1689	1689	1689	0
506	20241029	111400	1907120	1689	1689	1689	1689	0
507	20241029	111300	1907120	1689	1689	1689	1689	0
508	20241029	111200	1907120	1689	1689	1689	1689	1
509	20241029	111100	1905431	1684	1684	1684	1684	0
510	20241029	111000	1905431	1684	1684	1684	1684	0
511	20241029	110900	1905431	1684	1684	1684	1684	0
512	20241029	110800	1905431	1684	1684	1684	1684	0
513	20241029	110700	1905431	1684	1684	1684	1684	77
514	20241029	110600	1775763	1684	1684	1684	1684	101
515	20241029	110500	1605679	1684	1684	1684	1684	0
516	20241029	110400	1605679	1684	1684	1684	1684	0
517	20241029	110300	1605679	1684	1684	1684	1684	0
518	20241029	110200	1605679	1684	1684	1684	1684	0
519	20241029	110100	1605679	1684	1684	1684	1684	0
520	20241029	110000	1605679	1684	1684	1684	1684	1
521	20241029	105900	1603995	1682	1682	1682	1682	0
522	20241029	105800	1603995	1682	1682	1682	1682	0
523	20241029	105700	1603995	1682	1682	1682	1682	0
524	20241029	105600	1603995	1682	1682	1682	1682	0
525	20241029	105500	1603995	1682	1682	1682	1682	0
526	20241029	105400	1603995	1682	1682	1682	1682	0
527	20241029	105300	1603995	1682	1682	1682	1682	0
528	20241029	105200	1603995	1682	1682	1682	1682	0
529	20241029	105100	1603995	1682	1682	1682	1682	0
530	20241029	105000	1603995	1682	1682	1682	1682	0
531	20241029	104900	1603995	1682	1682	1682	1682	0
532	20241029	104800	1603995	1682	1682	1682	1682	8
533	20241029	104700	1590539	1681	1681	1681	1681	0
534	20241029	104600	1590539	1681	1681	1681	1681	0
535	20241029	104500	1590539	1681	1681	1681	1681	0
536	20241029	104400	1590539	1681	1681	1681	1681	0
537	20241029	104300	1590539	1681	1681	1681	1681	0
538	20241029	104200	1590539	1681	1681	1681	1681	1
539	20241029	104100	1588858	1689	1689	1689	1689	0
540	20241029	104000	1588858	1689	1689	1689	1689	0
541	20241029	103900	1588858	1689	1689	1689	1689	0
542	20241029	103800	1588858	1689	1689	1689	1689	0
543	20241029	103700	1588858	1689	1689	1689	1689	0
544	20241029	103600	1588858	1689	1689	1689	1689	0
545	20241029	103500	1588858	1689	1689	1689	1689	0
546	20241029	103400	1588858	1689	1689	1689	1689	0
547	20241029	103300	1588858	1689	1689	1689	1689	0
548	20241029	103200	1588858	1689	1689	1689	1689	100
549	20241029	103100	1419958	1689	1689	1689	1689	0
550	20241029	103000	1419958	1689	1689	1689	1689	0
551	20241029	102900	1419958	1689	1689	1689	1689	0
552	20241029	102800	1419958	1689	1689	1689	1689	0
553	20241029	102700	1419958	1689	1689	1689	1689	0
554	20241029	102600	1419958	1689	1689	1689	1689	0
555	20241029	102500	1419958	1689	1689	1689	1689	0
556	20241029	102400	1419958	1689	1689	1689	1689	0
557	20241029	102300	1419958	1689	1689	1689	1689	0
558	20241029	102200	1419958	1689	1689	1689	1689	0
559	20241029	102100	1419958	1689	1689	1689	1689	0
560	20241029	102000	1419958	1689	1689	1689	1689	0
561	20241029	101900	1419958	1689	1689	1689	1689	0
562	20241029	101800	1419958	1689	1689	1689	1689	0
563	20241029	101700	1419958	1689	1689	1689	1689	0
564	20241029	101600	1419958	1689	1689	1689	1689	0
565	20241029	101500	1419958	1689	1689	1689	1689	50
566	20241029	101400	1335508	1690	1690	1690	1690	0
567	20241029	101300	1335508	1690	1690	1690	1690	0
568	20241029	101200	1335508	1690	1690	1690	1690	0
569	20241029	101100	1335508	1690	1690	1690	1690	0
570	20241029	101000	1335508	1690	1690	1690	1690	0
571	20241029	100900	1335508	1690	1690	1690	1690	0
572	20241029	100800	1335508	1690	1690	1690	1690	0
573	20241029	100700	1335508	1690	1690	1690	1690	0
574	20241029	100600	1335508	1690	1690	1690	1690	0
575	20241029	100500	1335508	1690	1690	1690	1690	0
576	20241029	100400	1335508	1690	1690	1690	1690	0
577	20241029	100300	1335508	1690	1690	1690	1690	0
578	20241029	100200	1335508	1690	1690	1690	1690	0
579	20241029	100100	1335508	1690	1690	1690	1690	0
580	20241029	100000	1335508	1690	1690	1690	1690	0
581	20241029	095900	1335508	1690	1690	1690	1690	0
582	20241029	095800	1335508	1690	1690	1690	1690	0
583	20241029	095700	1335508	1690	1690	1690	1690	0
584	20241029	095600	1335508	1690	1690	1690	1690	0
585	20241029	095500	1335508	1690	1690	1690	1690	0
586	20241029	095400	1335508	1690	1690	1690	1690	0
587	20241029	095300	1335508	1690	1690	1690	1690	0
588	20241029	095200	1335508	1690	1690	1690	1690	0
589	20241029	095100	1335508	1690	1690	1690	1690	0
590	20241029	095000	1335508	1690	1690	1690	1690	0
591	20241029	094900	1335508	1690	1690	1690	1690	0
592	20241029	094800	1335508	1690	1690	1690	1690	0
593	20241029	094700	1335508	1690	1690	1690	1690	0
594	20241029	094600	1335508	1690	1690	1690	1690	0
595	20241029	094500	1335508	1690	1690	1690	1690	0
596	20241029	094400	1335508	1690	1690	1690	1690	0
597	20241029	094300	1335508	1690	1690	1690	1690	0
598	20241029	094200	1335508	1690	1690	1690	1690	1
599	20241029	094100	1333818	1690	1690	1690	1690	3
600	20241029	094000	1328748	1689	1689	1689	1689	0
601	20241029	093900	1328748	1689	1689	1689	1689	0
602	20241029	093800	1328748	1689	1689	1689	1689	0
603	20241029	093700	1328748	1689	1689	1689	1689	0
604	20241029	093600	1328748	1689	1689	1689	1689	0
605	20241029	093500	1328748	1689	1689	1689	1689	10
606	20241029	093400	1311858	1690	1690	1690	1690	0
607	20241029	093300	1311858	1690	1690	1690	1690	0
608	20241029	093200	1311858	1690	1690	1690	1690	0
609	20241029	093100	1311858	1690	1690	1690	1690	0
610	20241029	093000	1311858	1690	1690	1690	1690	0
611	20241029	092900	1311858	1690	1690	1690	1690	0
612	20241029	092800	1311858	1690	1690	1690	1690	0
613	20241029	092700	1311858	1690	1690	1690	1690	0
614	20241029	092600	1311858	1690	1690	1690	1690	0
615	20241029	092500	1311858	1690	1690	1690	1690	0
616	20241029	092400	1311858	1690	1690	1690	1690	0
617	20241029	092300	1311858	1690	1690	1690	1690	0
618	20241029	092200	1311858	1690	1690	1690	1690	0
619	20241029	092100	1311858	1690	1690	1690	1690	0
620	20241029	092000	1311858	1690	1690	1690	1690	0
621	20241029	091900	1311858	1690	1690	1690	1690	0
622	20241029	091800	1311858	1690	1690	1690	1690	0
623	20241029	091700	1311858	1690	1690	1690	1690	0
624	20241029	091600	1311858	1690	1690	1690	1690	0
625	20241029	091500	1311858	1690	1681	1690	1681	2
626	20241029	091400	1308487	1690	1690	1690	1690	1
627	20241029	091300	1306797	1681	1681	1681	1681	0
628	20241029	091200	1306797	1681	1681	1681	1681	167
629	20241029	091100	1026070	1691	1691	1691	1691	0
630	20241029	091000	1026070	1691	1691	1691	1691	0
631	20241029	090900	1026070	1691	1691	1691	1691	0
632	20241029	090800	1026070	1691	1681	1691	1681	10
633	20241029	090700	1009250	1692	1692	1692	1692	0
634	20241029	090600	1009250	1692	1692	1692	1692	0
635	20241029	090500	1009250	1692	1682	1692	1682	307
636	20241029	090400	492866	1692	1692	1692	1692	1
637	20241029	090300	491174	1692	1692	1692	1692	0
638	20241029	090200	491174	1692	1692	1692	1692	0
639	20241029	090100	491174	1692	1692	1692	1692	3
640	20241029	090000	486098	1682	1682	1682	1682	289