KissMeData/056700/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194000	37253452	1672	1672	1672	1672	1271
3	20241030	193900	37253452	1672	1672	1672	1672	0
4	20241030	193800	37253452	1672	1672	1672	1672	0
5	20241030	193700	37253452	1672	1672	1672	1672	0
6	20241030	193600	37253452	1672	1672	1672	1672	0
7	20241030	193500	37253452	1672	1672	1672	1672	0
8	20241030	193400	37253452	1672	1672	1672	1672	0
9	20241030	193300	37253452	1672	1672	1672	1672	0
10	20241030	193200	37253452	1672	1672	1672	1672	0
11	20241030	193100	37253452	1672	1672	1672	1672	0
12	20241030	193000	37253452	1672	1672	1672	1672	0
13	20241030	192900	37253452	1672	1672	1672	1672	0
14	20241030	192800	37253452	1672	1672	1672	1672	0
15	20241030	192700	37253452	1672	1672	1672	1672	0
16	20241030	192600	37253452	1672	1672	1672	1672	0
17	20241030	192500	37253452	1672	1672	1672	1672	0
18	20241030	192400	37253452	1672	1672	1672	1672	0
19	20241030	192300	37253452	1672	1672	1672	1672	0
20	20241030	192200	37253452	1672	1672	1672	1672	0
21	20241030	192100	37253452	1672	1672	1672	1672	0
22	20241030	192000	37253452	1672	1672	1672	1672	0
23	20241030	191900	37253452	1672	1672	1672	1672	0
24	20241030	191800	37253452	1672	1672	1672	1672	0
25	20241030	191700	37253452	1672	1672	1672	1672	0
26	20241030	191600	37253452	1672	1672	1672	1672	0
27	20241030	191500	37253452	1672	1672	1672	1672	0
28	20241030	191400	37253452	1672	1672	1672	1672	0
29	20241030	191300	37253452	1672	1672	1672	1672	0
30	20241030	191200	37253452	1672	1672	1672	1672	0
31	20241030	191100	37253452	1672	1672	1672	1672	0
32	20241030	191000	37253452	1672	1672	1672	1672	1271
33	20241030	190900	37253452	1672	1672	1672	1672	0
34	20241030	190800	37253452	1672	1672	1672	1672	0
35	20241030	190700	37253452	1672	1672	1672	1672	0
36	20241030	190600	37253452	1672	1672	1672	1672	0
37	20241030	190500	37253452	1672	1672	1672	1672	0
38	20241030	190400	37253452	1672	1672	1672	1672	0
39	20241030	190300	37253452	1672	1672	1672	1672	0
40	20241030	190200	37253452	1672	1672	1672	1672	0
41	20241030	190100	37253452	1672	1672	1672	1672	0
42	20241030	190000	37253452	1672	1672	1672	1672	0
43	20241030	185900	37253452	1672	1672	1672	1672	0
44	20241030	185800	37253452	1672	1672	1672	1672	0
45	20241030	185700	37253452	1672	1672	1672	1672	0
46	20241030	185600	37253452	1672	1672	1672	1672	0
47	20241030	185500	37253452	1672	1672	1672	1672	0
48	20241030	185400	37253452	1672	1672	1672	1672	0
49	20241030	185300	37253452	1672	1672	1672	1672	0
50	20241030	185200	37253452	1672	1672	1672	1672	0
51	20241030	185100	37253452	1672	1672	1672	1672	0
52	20241030	185000	37253452	1672	1672	1672	1672	0
53	20241030	184900	37253452	1672	1672	1672	1672	0
54	20241030	184800	37253452	1672	1672	1672	1672	0
55	20241030	184700	37253452	1672	1672	1672	1672	0
56	20241030	184600	37253452	1672	1672	1672	1672	0
57	20241030	184500	37253452	1672	1672	1672	1672	0
58	20241030	184400	37253452	1672	1672	1672	1672	0
59	20241030	184300	37253452	1672	1672	1672	1672	0
60	20241030	184200	37253452	1672	1672	1672	1672	0
61	20241030	184100	37253452	1672	1672	1672	1672	0
62	20241030	184000	37253452	1672	1672	1672	1672	1271
63	20241030	183900	37253452	1672	1672	1672	1672	0
64	20241030	183800	37253452	1672	1672	1672	1672	0
65	20241030	183700	37253452	1672	1672	1672	1672	0
66	20241030	183600	37253452	1672	1672	1672	1672	0
67	20241030	183500	37253452	1672	1672	1672	1672	0
68	20241030	183400	37253452	1672	1672	1672	1672	0
69	20241030	183300	37253452	1672	1672	1672	1672	0
70	20241030	183200	37253452	1672	1672	1672	1672	0
71	20241030	183100	37253452	1672	1672	1672	1672	0
72	20241030	183000	37253452	1672	1672	1672	1672	0
73	20241030	182900	37253452	1672	1672	1672	1672	0
74	20241030	182800	37253452	1672	1672	1672	1672	0
75	20241030	182700	37253452	1672	1672	1672	1672	0
76	20241030	182600	37253452	1672	1672	1672	1672	0
77	20241030	182500	37253452	1672	1672	1672	1672	0
78	20241030	182400	37253452	1672	1672	1672	1672	0
79	20241030	182300	37253452	1672	1672	1672	1672	0
80	20241030	182200	37253452	1672	1672	1672	1672	0
81	20241030	182100	37253452	1672	1672	1672	1672	0
82	20241030	182000	37253452	1672	1672	1672	1672	0
83	20241030	181900	37253452	1672	1672	1672	1672	0
84	20241030	181800	37253452	1672	1672	1672	1672	0
85	20241030	181700	37253452	1672	1672	1672	1672	0
86	20241030	181600	37253452	1672	1672	1672	1672	0
87	20241030	181500	37253452	1672	1672	1672	1672	0
88	20241030	181400	37253452	1672	1672	1672	1672	0
89	20241030	181300	37253452	1672	1672	1672	1672	0
90	20241030	181200	37253452	1672	1672	1672	1672	0
91	20241030	181100	37253452	1672	1672	1672	1672	0
92	20241030	181000	37253452	1672	1672	1672	1672	1271
93	20241030	180900	37253452	1672	1672	1672	1672	0
94	20241030	180800	37253452	1672	1672	1672	1672	0
95	20241030	180700	37253452	1672	1672	1672	1672	0
96	20241030	180600	37253452	1672	1672	1672	1672	0
97	20241030	180500	37253452	1672	1672	1672	1672	0
98	20241030	180400	37253452	1672	1672	1672	1672	0
99	20241030	180300	37253452	1672	1672	1672	1672	0
100	20241030	180200	37253452	1672	1672	1672	1672	0
101	20241030	180100	37253452	1672	1672	1672	1672	0
102	20241030	180000	37253452	1672	1672	1672	1672	0
103	20241030	175900	37253452	1672	1672	1672	1672	0
104	20241030	175800	37253452	1672	1672	1672	1672	0
105	20241030	175700	37253452	1672	1672	1672	1672	0
106	20241030	175600	37253452	1672	1672	1672	1672	0
107	20241030	175500	37253452	1672	1672	1672	1672	0
108	20241030	175400	37253452	1672	1672	1672	1672	0
109	20241030	175300	37253452	1672	1672	1672	1672	0
110	20241030	175200	37253452	1672	1672	1672	1672	0
111	20241030	175100	37253452	1672	1672	1672	1672	0
112	20241030	175000	37253452	1672	1672	1672	1672	0
113	20241030	174900	37253452	1672	1672	1672	1672	0
114	20241030	174800	37253452	1672	1672	1672	1672	0
115	20241030	174700	37253452	1672	1672	1672	1672	0
116	20241030	174600	37253452	1672	1672	1672	1672	0
117	20241030	174500	37253452	1672	1672	1672	1672	0
118	20241030	174400	37253452	1672	1672	1672	1672	0
119	20241030	174300	37253452	1672	1672	1672	1672	0
120	20241030	174200	37253452	1672	1672	1672	1672	0
121	20241030	174100	37253452	1672	1672	1672	1672	0
122	20241030	174000	37253452	1672	1672	1672	1672	1271
123	20241030	173900	37253452	1672	1672	1672	1672	0
124	20241030	173800	37253452	1672	1672	1672	1672	0
125	20241030	173700	37253452	1672	1672	1672	1672	0
126	20241030	173600	37253452	1672	1672	1672	1672	0
127	20241030	173500	37253452	1672	1672	1672	1672	0
128	20241030	173400	37253452	1672	1672	1672	1672	0
129	20241030	173300	37253452	1672	1672	1672	1672	0
130	20241030	173200	37253452	1672	1672	1672	1672	0
131	20241030	173100	37253452	1672	1672	1672	1672	0
132	20241030	173000	37253452	1672	1672	1672	1672	0
133	20241030	172900	37253452	1672	1672	1672	1672	0
134	20241030	172800	37253452	1672	1672	1672	1672	0
135	20241030	172700	37253452	1672	1672	1672	1672	0
136	20241030	172600	37253452	1672	1672	1672	1672	0
137	20241030	172500	37253452	1672	1672	1672	1672	0
138	20241030	172400	37253452	1672	1672	1672	1672	0
139	20241030	172300	37253452	1672	1672	1672	1672	0
140	20241030	172200	37253452	1672	1672	1672	1672	0
141	20241030	172100	37253452	1672	1672	1672	1672	0
142	20241030	172000	37253452	1672	1672	1672	1672	0
143	20241030	171900	37253452	1672	1672	1672	1672	0
144	20241030	171800	37253452	1672	1672	1672	1672	0
145	20241030	171700	37253452	1672	1672	1672	1672	0
146	20241030	171600	37253452	1672	1672	1672	1672	0
147	20241030	171500	37253452	1672	1672	1672	1672	0
148	20241030	171400	37253452	1672	1672	1672	1672	0
149	20241030	171300	37253452	1672	1672	1672	1672	0
150	20241030	171200	37253452	1672	1672	1672	1672	0
151	20241030	171100	37253452	1672	1672	1672	1672	0
152	20241030	171000	37253452	1672	1672	1672	1672	1271
153	20241030	170900	37253452	1672	1672	1672	1672	0
154	20241030	170800	37253452	1672	1672	1672	1672	0
155	20241030	170700	37253452	1672	1672	1672	1672	0
156	20241030	170600	37253452	1672	1672	1672	1672	0
157	20241030	170500	37253452	1672	1672	1672	1672	0
158	20241030	170400	37253452	1672	1672	1672	1672	0
159	20241030	170300	37253452	1672	1672	1672	1672	0
160	20241030	170200	37253452	1672	1672	1672	1672	0
161	20241030	170100	37253452	1672	1672	1672	1672	0
162	20241030	170000	37253452	1672	1672	1672	1672	0
163	20241030	165900	37253452	1672	1672	1672	1672	0
164	20241030	165800	37253452	1672	1672	1672	1672	0
165	20241030	165700	37253452	1672	1672	1672	1672	0
166	20241030	165600	37253452	1672	1672	1672	1672	0
167	20241030	165500	37253452	1672	1672	1672	1672	0
168	20241030	165400	37253452	1672	1672	1672	1672	0
169	20241030	165300	37253452	1672	1672	1672	1672	0
170	20241030	165200	37253452	1672	1672	1672	1672	0
171	20241030	165100	37253452	1672	1672	1672	1672	0
172	20241030	165000	37253452	1672	1672	1672	1672	0
173	20241030	164900	37253452	1672	1672	1672	1672	0
174	20241030	164800	37253452	1672	1672	1672	1672	0
175	20241030	164700	37253452	1672	1672	1672	1672	0
176	20241030	164600	37253452	1672	1672	1672	1672	0
177	20241030	164500	37253452	1672	1672	1672	1672	0
178	20241030	164400	37253452	1672	1672	1672	1672	0
179	20241030	164300	37253452	1672	1672	1672	1672	0
180	20241030	164200	37253452	1672	1672	1672	1672	0
181	20241030	164100	37253452	1672	1672	1672	1672	0
182	20241030	164000	37253452	1672	1672	1672	1672	1271
183	20241030	163900	37253452	1672	1672	1672	1672	0
184	20241030	163800	37253452	1672	1672	1672	1672	0
185	20241030	163700	37253452	1672	1672	1672	1672	0
186	20241030	163600	37253452	1672	1672	1672	1672	0
187	20241030	163500	37253452	1672	1672	1672	1672	0
188	20241030	163400	37253452	1672	1672	1672	1672	0
189	20241030	163300	37253452	1672	1672	1672	1672	0
190	20241030	163200	37253452	1672	1672	1672	1672	0
191	20241030	163100	37253452	1672	1672	1672	1672	0
192	20241030	163000	37253452	1672	1672	1672	1672	0
193	20241030	162900	37253452	1672	1672	1672	1672	0
194	20241030	162800	37253452	1672	1672	1672	1672	0
195	20241030	162700	37253452	1672	1672	1672	1672	0
196	20241030	162600	37253452	1672	1672	1672	1672	0
197	20241030	162500	37253452	1672	1672	1672	1672	0
198	20241030	162400	37253452	1672	1672	1672	1672	0
199	20241030	162300	37253452	1672	1672	1672	1672	0
200	20241030	162200	37253452	1672	1672	1672	1672	0
201	20241030	162100	37253452	1672	1672	1672	1672	0
202	20241030	162000	37253452	1672	1672	1672	1672	0
203	20241030	161900	37253452	1672	1672	1672	1672	0
204	20241030	161800	37253452	1672	1672	1672	1672	0
205	20241030	161700	37253452	1672	1672	1672	1672	0
206	20241030	161600	37253452	1672	1672	1672	1672	0
207	20241030	161500	37253452	1672	1672	1672	1672	0
208	20241030	161400	37253452	1672	1672	1672	1672	0
209	20241030	161300	37253452	1672	1672	1672	1672	0
210	20241030	161200	37253452	1672	1672	1672	1672	0
211	20241030	161100	37253452	1672	1672	1672	1672	0
212	20241030	161000	37253452	1672	1672	1672	1672	1271
213	20241030	160900	37253452	1672	1672	1672	1672	0
214	20241030	160800	37253452	1672	1672	1672	1672	0
215	20241030	160700	37253452	1672	1672	1672	1672	0
216	20241030	160600	37253452	1672	1672	1672	1672	0
217	20241030	160500	37253452	1672	1672	1672	1672	0
218	20241030	160400	37253452	1672	1672	1672	1672	0
219	20241030	160300	37253452	1672	1672	1672	1672	0
220	20241030	160200	37253452	1672	1672	1672	1672	0
221	20241030	160100	37253452	1672	1672	1672	1672	0
222	20241030	160000	37253452	1672	1672	1672	1672	0
223	20241030	155900	37253452	1672	1672	1672	1672	0
224	20241030	155800	37253452	1672	1672	1672	1672	0
225	20241030	155700	37253452	1672	1672	1672	1672	0
226	20241030	155600	37253452	1672	1672	1672	1672	0
227	20241030	155500	37253452	1672	1672	1672	1672	0
228	20241030	155400	37253452	1672	1672	1672	1672	0
229	20241030	155300	37253452	1672	1672	1672	1672	0
230	20241030	155200	37253452	1672	1672	1672	1672	0
231	20241030	155100	37253452	1672	1672	1672	1672	0
232	20241030	155000	37253452	1672	1672	1672	1672	0
233	20241030	154900	37253452	1672	1672	1672	1672	0
234	20241030	154800	37253452	1672	1672	1672	1672	0
235	20241030	154700	37253452	1672	1672	1672	1672	0
236	20241030	154600	37253452	1672	1672	1672	1672	0
237	20241030	154500	37253452	1672	1672	1672	1672	0
238	20241030	154400	37253452	1672	1672	1672	1672	0
239	20241030	154300	37253452	1672	1672	1672	1672	0
240	20241030	154200	37253452	1672	1672	1672	1672	0
241	20241030	154100	37253452	1672	1672	1672	1672	0
242	20241030	154000	37253452	1672	1672	1672	1672	1271
243	20241030	153900	37253452	1672	1672	1672	1672	0
244	20241030	153800	37253452	1672	1672	1672	1672	0
245	20241030	153700	37253452	1672	1672	1672	1672	0
246	20241030	153600	37253452	1672	1672	1672	1672	0
247	20241030	153500	37253452	1672	1672	1672	1672	0
248	20241030	153400	37253452	1672	1672	1672	1672	0
249	20241030	153300	37253452	1672	1672	1672	1672	0
250	20241030	153200	37253452	1672	1672	1672	1672	0
251	20241030	153100	37253452	1672	1672	1672	1672	0
252	20241030	153000	37253452	1672	1672	1672	1672	1271
253	20241030	152900	35128340	1671	1671	1671	1671	0
254	20241030	152800	35128340	1671	1671	1671	1671	0
255	20241030	152700	35128340	1671	1671	1671	1671	0
256	20241030	152600	35128340	1671	1671	1671	1671	0
257	20241030	152500	35128340	1671	1671	1671	1671	0
258	20241030	152400	35128340	1671	1671	1671	1671	0
259	20241030	152300	35128340	1671	1671	1671	1671	0
260	20241030	152200	35128340	1671	1671	1671	1671	0
261	20241030	152100	35128340	1671	1671	1671	1671	0
262	20241030	152000	35128340	1671	1671	1671	1671	0
263	20241030	151900	35128340	1671	1671	1671	1671	0
264	20241030	151800	35128340	1671	1671	1671	1671	0
265	20241030	151700	35128340	1671	1671	1671	1671	0
266	20241030	151600	35128340	1671	1671	1671	1671	0
267	20241030	151500	35128340	1671	1671	1671	1671	0
268	20241030	151400	35128340	1671	1671	1671	1671	0
269	20241030	151300	35128340	1671	1671	1671	1671	0
270	20241030	151200	35128340	1671	1671	1671	1671	0
271	20241030	151100	35128340	1671	1671	1671	1671	0
272	20241030	151000	35128340	1671	1671	1671	1671	0
273	20241030	150900	35128340	1671	1671	1671	1671	0
274	20241030	150800	35128340	1671	1671	1671	1671	0
275	20241030	150700	35128340	1671	1671	1671	1671	0
276	20241030	150600	35128340	1671	1671	1671	1671	100
277	20241030	150500	34961240	1671	1671	1671	1671	0
278	20241030	150400	34961240	1671	1671	1671	1671	0
279	20241030	150300	34961240	1671	1671	1671	1671	0
280	20241030	150200	34961240	1671	1671	1671	1671	0
281	20241030	150100	34961240	1671	1671	1671	1671	0
282	20241030	150000	34961240	1671	1671	1671	1671	0
283	20241030	145900	34961240	1671	1671	1671	1671	0
284	20241030	145800	34961240	1671	1671	1671	1671	0
285	20241030	145700	34961240	1671	1671	1671	1671	0
286	20241030	145600	34961240	1671	1671	1671	1671	90
287	20241030	145500	34810850	1672	1672	1672	1672	0
288	20241030	145400	34810850	1672	1672	1672	1672	0
289	20241030	145300	34810850	1672	1672	1672	1672	0
290	20241030	145200	34810850	1672	1672	1672	1672	0
291	20241030	145100	34810850	1672	1672	1672	1672	0
292	20241030	145000	34810850	1672	1672	1672	1672	0
293	20241030	144900	34810850	1672	1670	1672	1670	500
294	20241030	144800	33975830	1670	1670	1670	1670	0
295	20241030	144700	33975830	1670	1669	1670	1669	242
296	20241030	144600	33571922	1672	1664	1672	1664	368
297	20241030	144500	32957759	1671	1671	1671	1671	0
298	20241030	144400	32957759	1671	1671	1671	1671	0
299	20241030	144300	32957759	1671	1671	1671	1671	0
300	20241030	144200	32957759	1671	1671	1671	1671	0
301	20241030	144100	32957759	1671	1671	1671	1671	0
302	20241030	144000	32957759	1671	1671	1671	1671	0
303	20241030	143900	32957759	1671	1671	1671	1671	0
304	20241030	143800	32957759	1671	1671	1671	1671	0
305	20241030	143700	32957759	1671	1671	1671	1671	0
306	20241030	143600	32957759	1671	1671	1671	1671	0
307	20241030	143500	32957759	1671	1671	1671	1671	0
308	20241030	143400	32957759	1671	1660	1671	1660	303
309	20241030	143300	32454768	1659	1660	1660	1659	317
310	20241030	143200	31928569	1671	1671	1671	1671	0
311	20241030	143100	31928569	1671	1671	1671	1671	0
312	20241030	143000	31928569	1671	1671	1671	1671	0
313	20241030	142900	31928569	1671	1671	1671	1671	0
314	20241030	142800	31928569	1671	1671	1671	1671	0
315	20241030	142700	31928569	1671	1671	1671	1671	0
316	20241030	142600	31928569	1671	1671	1671	1671	6
317	20241030	142500	31918543	1670	1670	1670	1670	0
318	20241030	142400	31918543	1670	1670	1670	1670	0
319	20241030	142300	31918543	1670	1670	1670	1670	0
320	20241030	142200	31918543	1670	1670	1670	1670	0
321	20241030	142100	31918543	1670	1670	1670	1670	0
322	20241030	142000	31918543	1670	1670	1670	1670	0
323	20241030	141900	31918543	1670	1670	1670	1670	99
324	20241030	141800	31753213	1670	1670	1670	1670	0
325	20241030	141700	31753213	1670	1670	1670	1670	1
326	20241030	141600	31751543	1670	1670	1670	1670	0
327	20241030	141500	31751543	1670	1670	1670	1670	0
328	20241030	141400	31751543	1670	1670	1670	1670	0
329	20241030	141300	31751543	1670	1670	1670	1670	0
330	20241030	141200	31751543	1670	1670	1670	1670	0
331	20241030	141100	31751543	1670	1670	1670	1670	0
332	20241030	141000	31751543	1670	1670	1670	1670	0
333	20241030	140900	31751543	1670	1670	1670	1670	0
334	20241030	140800	31751543	1670	1670	1670	1670	0
335	20241030	140700	31751543	1670	1670	1670	1670	0
336	20241030	140600	31751543	1670	1670	1670	1670	0
337	20241030	140500	31751543	1670	1670	1670	1670	0
338	20241030	140400	31751543	1670	1670	1670	1670	0
339	20241030	140300	31751543	1670	1670	1670	1670	0
340	20241030	140200	31751543	1670	1670	1670	1670	0
341	20241030	140100	31751543	1670	1670	1670	1670	0
342	20241030	140000	31751543	1670	1670	1670	1670	0
343	20241030	135900	31751543	1670	1670	1670	1670	0
344	20241030	135800	31751543	1670	1670	1670	1670	0
345	20241030	135700	31751543	1670	1670	1670	1670	0
346	20241030	135600	31751543	1670	1670	1670	1670	0
347	20241030	135500	31751543	1670	1670	1670	1670	0
348	20241030	135400	31751543	1670	1670	1670	1670	0
349	20241030	135300	31751543	1670	1670	1670	1670	0
350	20241030	135200	31751543	1670	1670	1670	1670	0
351	20241030	135100	31751543	1670	1670	1670	1670	0
352	20241030	135000	31751543	1670	1670	1670	1670	0
353	20241030	134900	31751543	1670	1670	1670	1670	0
354	20241030	134800	31751543	1670	1670	1670	1670	16
355	20241030	134700	31724823	1672	1672	1672	1672	0
356	20241030	134600	31724823	1672	1671	1672	1671	2
357	20241030	134500	31721480	1672	1672	1672	1672	0
358	20241030	134400	31721480	1672	1672	1672	1672	0
359	20241030	134300	31721480	1672	1672	1672	1672	0
360	20241030	134200	31721480	1672	1672	1672	1672	0
361	20241030	134100	31721480	1672	1672	1672	1672	1
362	20241030	134000	31719808	1671	1671	1671	1671	0
363	20241030	133900	31719808	1671	1671	1672	1671	4
364	20241030	133800	31713123	1671	1671	1672	1671	7
365	20241030	133700	31701425	1672	1671	1672	1671	22
366	20241030	133600	31664662	1671	1671	1671	1671	0
367	20241030	133500	31664662	1671	1671	1671	1671	0
368	20241030	133400	31664662	1671	1671	1671	1671	0
369	20241030	133300	31664662	1671	1671	1671	1671	0
370	20241030	133200	31664662	1671	1671	1671	1671	0
371	20241030	133100	31664662	1671	1671	1671	1671	0
372	20241030	133000	31664662	1671	1671	1671	1671	100
373	20241030	132900	31497562	1671	1671	1671	1671	2
374	20241030	132800	31494220	1674	1674	1674	1674	0
375	20241030	132700	31494220	1674	1674	1674	1674	0
376	20241030	132600	31494220	1674	1674	1674	1674	0
377	20241030	132500	31494220	1674	1674	1674	1674	0
378	20241030	132400	31494220	1674	1674	1674	1674	0
379	20241030	132300	31494220	1674	1674	1674	1674	0
380	20241030	132200	31494220	1674	1674	1674	1674	0
381	20241030	132100	31494220	1674	1674	1674	1674	0
382	20241030	132000	31494220	1674	1674	1674	1674	0
383	20241030	131900	31494220	1674	1674	1674	1674	0
384	20241030	131800	31494220	1674	1674	1674	1674	1
385	20241030	131700	31492546	1657	1657	1657	1657	0
386	20241030	131600	31492546	1657	1657	1657	1657	0
387	20241030	131500	31492546	1657	1678	1678	1657	1459
388	20241030	131400	29069283	1683	1683	1683	1683	0
389	20241030	131300	29069283	1683	1683	1683	1683	0
390	20241030	131200	29069283	1683	1683	1683	1683	0
391	20241030	131100	29069283	1683	1683	1683	1683	1
392	20241030	131000	29067600	1675	1675	1675	1675	0
393	20241030	130900	29067600	1675	1675	1675	1675	0
394	20241030	130800	29067600	1675	1675	1675	1675	0
395	20241030	130700	29067600	1675	1675	1675	1675	0
396	20241030	130600	29067600	1675	1675	1675	1675	0
397	20241030	130500	29067600	1675	1675	1675	1675	0
398	20241030	130400	29067600	1675	1675	1675	1675	0
399	20241030	130300	29067600	1675	1675	1675	1675	0
400	20241030	130200	29067600	1675	1675	1675	1675	0
401	20241030	130100	29067600	1675	1675	1675	1675	0
402	20241030	130000	29067600	1675	1675	1675	1675	0
403	20241030	125900	29067600	1675	1675	1675	1675	0
404	20241030	125800	29067600	1675	1675	1675	1675	0
405	20241030	125700	29067600	1675	1675	1675	1675	0
406	20241030	125600	29067600	1675	1675	1675	1675	0
407	20241030	125500	29067600	1675	1675	1675	1675	0
408	20241030	125400	29067600	1675	1675	1675	1675	0
409	20241030	125300	29067600	1675	1676	1676	1675	2200
410	20241030	125200	25382567	1685	1685	1685	1685	0
411	20241030	125100	25382567	1685	1685	1685	1685	0
412	20241030	125000	25382567	1685	1685	1685	1685	0
413	20241030	124900	25382567	1685	1685	1685	1685	0
414	20241030	124800	25382567	1685	1685	1685	1685	0
415	20241030	124700	25382567	1685	1685	1685	1685	0
416	20241030	124600	25382567	1685	1685	1685	1685	0
417	20241030	124500	25382567	1685	1685	1685	1685	0
418	20241030	124400	25382567	1685	1685	1685	1685	0
419	20241030	124300	25382567	1685	1685	1685	1685	0
420	20241030	124200	25382567	1685	1685	1685	1685	0
421	20241030	124100	25382567	1685	1685	1685	1685	0
422	20241030	124000	25382567	1685	1685	1685	1685	0
423	20241030	123900	25382567	1685	1685	1685	1685	0
424	20241030	123800	25382567	1685	1685	1685	1685	0
425	20241030	123700	25382567	1685	1685	1685	1685	0
426	20241030	123600	25382567	1685	1685	1685	1685	0
427	20241030	123500	25382567	1685	1685	1685	1685	0
428	20241030	123400	25382567	1685	1685	1685	1685	5
429	20241030	123300	25374142	1685	1685	1685	1685	0
430	20241030	123200	25374142	1685	1685	1685	1685	0
431	20241030	123100	25374142	1685	1685	1685	1685	0
432	20241030	123000	25374142	1685	1685	1685	1685	0
433	20241030	122900	25374142	1685	1685	1685	1685	0
434	20241030	122800	25374142	1685	1685	1685	1685	0
435	20241030	122700	25374142	1685	1685	1685	1685	0
436	20241030	122600	25374142	1685	1685	1685	1685	10
437	20241030	122500	25357292	1685	1685	1685	1685	0
438	20241030	122400	25357292	1685	1685	1685	1685	0
439	20241030	122300	25357292	1685	1685	1685	1685	0
440	20241030	122200	25357292	1685	1685	1685	1685	17
441	20241030	122100	25328647	1685	1685	1685	1685	0
442	20241030	122000	25328647	1685	1685	1685	1685	0
443	20241030	121900	25328647	1685	1685	1685	1685	0
444	20241030	121800	25328647	1685	1685	1685	1685	6
445	20241030	121700	25318537	1683	1683	1683	1683	84
446	20241030	121600	25177165	1683	1683	1683	1683	10
447	20241030	121500	25160335	1683	1684	1684	1683	221
448	20241030	121400	24788391	1685	1685	1685	1685	0
449	20241030	121300	24788391	1685	1685	1685	1685	0
450	20241030	121200	24788391	1685	1685	1685	1685	0
451	20241030	121100	24788391	1685	1685	1685	1685	0
452	20241030	121000	24788391	1685	1685	1685	1685	0
453	20241030	120900	24788391	1685	1685	1685	1685	0
454	20241030	120800	24788391	1685	1685	1685	1685	10
455	20241030	120700	24771541	1685	1685	1685	1685	0
456	20241030	120600	24771541	1685	1685	1685	1685	0
457	20241030	120500	24771541	1685	1685	1685	1685	22
458	20241030	120400	24734471	1684	1684	1684	1684	0
459	20241030	120300	24734471	1684	1684	1684	1684	1350
460	20241030	120200	22461071	1685	1685	1685	1685	0
461	20241030	120100	22461071	1685	1685	1685	1685	0
462	20241030	120000	22461071	1685	1685	1685	1685	0
463	20241030	115900	22461071	1685	1685	1685	1685	0
464	20241030	115800	22461071	1685	1685	1685	1685	0
465	20241030	115700	22461071	1685	1685	1685	1685	0
466	20241030	115600	22461071	1685	1685	1685	1685	0
467	20241030	115500	22461071	1685	1685	1685	1685	0
468	20241030	115400	22461071	1685	1685	1685	1685	500
469	20241030	115300	21618571	1684	1683	1684	1683	1651
470	20241030	115200	18838289	1684	1684	1684	1684	0
471	20241030	115100	18838289	1684	1684	1684	1684	2
472	20241030	115000	18834921	1683	1683	1683	1683	3442
473	20241030	114900	13042035	1683	1683	1683	1683	0
474	20241030	114800	13042035	1683	1677	1683	1677	1500
475	20241030	114700	10518014	1677	1677	1677	1677	0
476	20241030	114600	10518014	1677	1677	1677	1677	0
477	20241030	114500	10518014	1677	1677	1677	1677	0
478	20241030	114400	10518014	1677	1676	1677	1676	69
479	20241030	114300	10402368	1675	1675	1675	1675	0
480	20241030	114200	10402368	1675	1675	1675	1675	1000
481	20241030	114100	8727368	1675	1675	1675	1675	92
482	20241030	114000	8573268	1675	1675	1675	1675	8
483	20241030	113900	8559868	1670	1670	1670	1670	0
484	20241030	113800	8559868	1670	1670	1670	1670	0
485	20241030	113700	8559868	1670	1670	1670	1670	0
486	20241030	113600	8559868	1670	1670	1670	1670	0
487	20241030	113500	8559868	1670	1670	1670	1670	0
488	20241030	113400	8559868	1670	1670	1670	1670	0
489	20241030	113300	8559868	1670	1670	1670	1670	1000
490	20241030	113200	6889868	1676	1676	1676	1676	0
491	20241030	113100	6889868	1676	1676	1676	1676	0
492	20241030	113000	6889868	1676	1676	1676	1676	0
493	20241030	112900	6889868	1676	1676	1676	1676	0
494	20241030	112800	6889868	1676	1676	1676	1676	0
495	20241030	112700	6889868	1676	1676	1676	1676	0
496	20241030	112600	6889868	1676	1676	1676	1676	0
497	20241030	112500	6889868	1676	1676	1676	1676	1
498	20241030	112400	6888192	1675	1675	1675	1675	0
499	20241030	112300	6888192	1675	1675	1675	1675	0
500	20241030	112200	6888192	1675	1674	1675	1674	242
501	20241030	112100	6482879	1674	1674	1674	1674	0
502	20241030	112000	6482879	1674	1674	1674	1674	0
503	20241030	111900	6482879	1674	1674	1674	1674	0
504	20241030	111800	6482879	1674	1674	1674	1674	0
505	20241030	111700	6482879	1674	1674	1674	1674	0
506	20241030	111600	6482879	1674	1674	1674	1674	0
507	20241030	111500	6482879	1674	1674	1674	1674	0
508	20241030	111400	6482879	1674	1673	1674	1673	20
509	20241030	111300	6449418	1675	1675	1675	1675	0
510	20241030	111200	6449418	1675	1675	1675	1675	0
511	20241030	111100	6449418	1675	1675	1675	1675	0
512	20241030	111000	6449418	1675	1675	1675	1675	0
513	20241030	110900	6449418	1675	1675	1675	1675	0
514	20241030	110800	6449418	1675	1675	1675	1675	0
515	20241030	110700	6449418	1675	1675	1675	1675	0
516	20241030	110600	6449418	1675	1675	1675	1675	0
517	20241030	110500	6449418	1675	1675	1675	1675	0
518	20241030	110400	6449418	1675	1675	1675	1675	0
519	20241030	110300	6449418	1675	1675	1675	1675	0
520	20241030	110200	6449418	1675	1675	1675	1675	0
521	20241030	110100	6449418	1675	1675	1675	1675	0
522	20241030	110000	6449418	1675	1675	1675	1675	0
523	20241030	105900	6449418	1675	1675	1675	1675	0
524	20241030	105800	6449418	1675	1675	1675	1675	0
525	20241030	105700	6449418	1675	1675	1675	1675	0
526	20241030	105600	6449418	1675	1675	1675	1675	0
527	20241030	105500	6449418	1675	1660	1675	1660	901
528	20241030	105400	4953743	1675	1675	1675	1675	0
529	20241030	105300	4953743	1675	1675	1675	1675	0
530	20241030	105200	4953743	1675	1675	1675	1675	0
531	20241030	105100	4953743	1675	1675	1675	1675	0
532	20241030	105000	4953743	1675	1675	1675	1675	0
533	20241030	104900	4953743	1675	1675	1675	1675	0
534	20241030	104800	4953743	1675	1675	1675	1675	0
535	20241030	104700	4953743	1675	1675	1675	1675	2
536	20241030	104600	4950393	1660	1660	1660	1660	0
537	20241030	104500	4950393	1660	1660	1660	1660	0
538	20241030	104400	4950393	1660	1660	1660	1660	0
539	20241030	104300	4950393	1660	1661	1661	1660	197
540	20241030	104200	4623321	1676	1676	1676	1676	0
541	20241030	104100	4623321	1676	1676	1676	1676	0
542	20241030	104000	4623321	1676	1676	1676	1676	0
543	20241030	103900	4623321	1676	1676	1676	1676	1
544	20241030	103800	4621645	1660	1660	1660	1660	0
545	20241030	103700	4621645	1660	1660	1660	1660	0
546	20241030	103600	4621645	1660	1660	1660	1660	0
547	20241030	103500	4621645	1660	1660	1660	1660	0
548	20241030	103400	4621645	1660	1660	1660	1660	0
549	20241030	103300	4621645	1660	1660	1660	1660	0
550	20241030	103200	4621645	1660	1661	1661	1660	1556
551	20241030	103100	2038662	1674	1674	1674	1674	0
552	20241030	103000	2038662	1674	1674	1674	1674	0
553	20241030	102900	2038662	1674	1674	1674	1674	0
554	20241030	102800	2038662	1674	1674	1674	1674	0
555	20241030	102700	2038662	1674	1674	1674	1674	0
556	20241030	102600	2038662	1674	1674	1674	1674	0
557	20241030	102500	2038662	1674	1674	1674	1674	0
558	20241030	102400	2038662	1674	1671	1674	1671	79
559	20241030	102300	1906530	1661	1661	1661	1661	0
560	20241030	102200	1906530	1661	1661	1661	1661	0
561	20241030	102100	1906530	1661	1661	1661	1661	31
562	20241030	102000	1855039	1661	1661	1661	1661	1
563	20241030	101900	1853378	1674	1674	1674	1674	0
564	20241030	101800	1853378	1674	1674	1674	1674	1
565	20241030	101700	1851704	1660	1660	1660	1660	0
566	20241030	101600	1851704	1660	1660	1660	1660	0
567	20241030	101500	1851704	1660	1660	1660	1660	0
568	20241030	101400	1851704	1660	1660	1660	1660	0
569	20241030	101300	1851704	1660	1660	1660	1660	0
570	20241030	101200	1851704	1660	1660	1660	1660	0
571	20241030	101100	1851704	1660	1660	1660	1660	0
572	20241030	101000	1851704	1660	1660	1660	1660	0
573	20241030	100900	1851704	1660	1660	1660	1660	0
574	20241030	100800	1851704	1660	1660	1660	1660	0
575	20241030	100700	1851704	1660	1660	1660	1660	0
576	20241030	100600	1851704	1660	1660	1660	1660	0
577	20241030	100500	1851704	1660	1660	1660	1660	0
578	20241030	100400	1851704	1660	1660	1660	1660	40
579	20241030	100300	1785304	1679	1679	1679	1679	0
580	20241030	100200	1785304	1679	1679	1679	1679	0
581	20241030	100100	1785304	1679	1679	1679	1679	0
582	20241030	100000	1785304	1679	1679	1679	1679	0
583	20241030	095900	1785304	1679	1679	1679	1679	0
584	20241030	095800	1785304	1679	1679	1679	1679	0
585	20241030	095700	1785304	1679	1679	1679	1679	0
586	20241030	095600	1785304	1679	1679	1679	1679	0
587	20241030	095500	1785304	1679	1676	1679	1676	40
588	20241030	095400	1718215	1676	1676	1676	1676	1
589	20241030	095300	1716539	1652	1652	1652	1652	0
590	20241030	095200	1716539	1652	1652	1652	1652	0
591	20241030	095100	1716539	1652	1661	1661	1652	499
592	20241030	095000	890987	1683	1683	1683	1683	0
593	20241030	094900	890987	1683	1683	1683	1683	0
594	20241030	094800	890987	1683	1683	1683	1683	0
595	20241030	094700	890987	1683	1683	1683	1683	0
596	20241030	094600	890987	1683	1683	1683	1683	0
597	20241030	094500	890987	1683	1683	1683	1683	0
598	20241030	094400	890987	1683	1683	1683	1683	1
599	20241030	094300	889304	1683	1683	1683	1683	1
600	20241030	094200	887621	1683	1683	1683	1683	1
601	20241030	094100	885938	1684	1684	1684	1684	0
602	20241030	094000	885938	1684	1684	1684	1684	0
603	20241030	093900	885938	1684	1684	1684	1684	0
604	20241030	093800	885938	1684	1684	1684	1684	0
605	20241030	093700	885938	1684	1684	1684	1684	0
606	20241030	093600	885938	1684	1684	1684	1684	0
607	20241030	093500	885938	1684	1684	1684	1684	0
608	20241030	093400	885938	1684	1684	1684	1684	0
609	20241030	093300	885938	1684	1684	1684	1684	0
610	20241030	093200	885938	1684	1684	1684	1684	0
611	20241030	093100	885938	1684	1684	1684	1684	0
612	20241030	093000	885938	1684	1684	1684	1684	0
613	20241030	092900	885938	1684	1684	1684	1684	0
614	20241030	092800	885938	1684	1684	1684	1684	0
615	20241030	092700	885938	1684	1684	1684	1684	0
616	20241030	092600	885938	1684	1684	1684	1684	1
617	20241030	092500	884254	1683	1683	1683	1683	0
618	20241030	092400	884254	1683	1683	1683	1683	1
619	20241030	092300	882571	1658	1657	1658	1657	6
620	20241030	092200	872624	1660	1660	1660	1660	0
621	20241030	092100	872624	1660	1657	1660	1657	2
622	20241030	092000	869307	1656	1656	1656	1656	50
623	20241030	091900	786507	1656	1661	1661	1656	400
624	20241030	091800	123560	1685	1685	1685	1685	0
625	20241030	091700	123560	1685	1685	1685	1685	0
626	20241030	091600	123560	1685	1685	1685	1685	0
627	20241030	091500	123560	1685	1685	1685	1685	0
628	20241030	091400	123560	1685	1685	1685	1685	0
629	20241030	091300	123560	1685	1685	1685	1685	0
630	20241030	091200	123560	1685	1685	1685	1685	0
631	20241030	091100	123560	1685	1685	1685	1685	0
632	20241030	091000	123560	1685	1685	1685	1685	0
633	20241030	090900	123560	1685	1685	1685	1685	0
634	20241030	090800	123560	1685	1685	1685	1685	0
635	20241030	090700	123560	1685	1685	1685	1685	5
636	20241030	090600	115135	1684	1684	1684	1684	0
637	20241030	090500	115135	1684	1684	1684	1684	5
638	20241030	090400	106715	1685	1685	1685	1685	0
639	20241030	090300	106715	1685	1685	1685	1685	19
640	20241030	090200	74700	1660	1660	1660	1660	0
641	20241030	090100	74700	1660	1660	1660	1660	0
642	20241030	090000	74700	1660	1660	1660	1660	45