KissMeData/131100/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202200	54999740	1540	1540	1540	1540	341
3	20241029	202100	54999740	1540	1540	1540	1540	0
4	20241029	202000	54999740	1540	1540	1540	1540	0
5	20241029	201900	54999740	1540	1540	1540	1540	0
6	20241029	201800	54999740	1540	1540	1540	1540	0
7	20241029	201700	54999740	1540	1540	1540	1540	0
8	20241029	201600	54999740	1540	1540	1540	1540	0
9	20241029	201500	54999740	1540	1540	1540	1540	0
10	20241029	201400	54999740	1540	1540	1540	1540	0
11	20241029	201300	54999740	1540	1540	1540	1540	0
12	20241029	201200	54999740	1540	1540	1540	1540	0
13	20241029	201100	54999740	1540	1540	1540	1540	0
14	20241029	201000	54999740	1540	1540	1540	1540	0
15	20241029	200900	54999740	1540	1540	1540	1540	0
16	20241029	200800	54999740	1540	1540	1540	1540	0
17	20241029	200700	54999740	1540	1540	1540	1540	0
18	20241029	200600	54999740	1540	1540	1540	1540	0
19	20241029	200500	54999740	1540	1540	1540	1540	0
20	20241029	200400	54999740	1540	1540	1540	1540	0
21	20241029	200300	54999740	1540	1540	1540	1540	0
22	20241029	200200	54999740	1540	1540	1540	1540	0
23	20241029	200100	54999740	1540	1540	1540	1540	0
24	20241029	200000	54999740	1540	1540	1540	1540	0
25	20241029	195900	54999740	1540	1540	1540	1540	0
26	20241029	195800	54999740	1540	1540	1540	1540	0
27	20241029	195700	54999740	1540	1540	1540	1540	0
28	20241029	195600	54999740	1540	1540	1540	1540	0
29	20241029	195500	54999740	1540	1540	1540	1540	0
30	20241029	195400	54999740	1540	1540	1540	1540	0
31	20241029	195300	54999740	1540	1540	1540	1540	0
32	20241029	195200	54999740	1540	1540	1540	1540	341
33	20241029	195100	54999740	1540	1540	1540	1540	0
34	20241029	195000	54999740	1540	1540	1540	1540	0
35	20241029	194900	54999740	1540	1540	1540	1540	0
36	20241029	194800	54999740	1540	1540	1540	1540	0
37	20241029	194700	54999740	1540	1540	1540	1540	0
38	20241029	194600	54999740	1540	1540	1540	1540	0
39	20241029	194500	54999740	1540	1540	1540	1540	0
40	20241029	194400	54999740	1540	1540	1540	1540	0
41	20241029	194300	54999740	1540	1540	1540	1540	0
42	20241029	194200	54999740	1540	1540	1540	1540	0
43	20241029	194100	54999740	1540	1540	1540	1540	0
44	20241029	194000	54999740	1540	1540	1540	1540	0
45	20241029	193900	54999740	1540	1540	1540	1540	0
46	20241029	193800	54999740	1540	1540	1540	1540	0
47	20241029	193700	54999740	1540	1540	1540	1540	0
48	20241029	193600	54999740	1540	1540	1540	1540	0
49	20241029	193500	54999740	1540	1540	1540	1540	0
50	20241029	193400	54999740	1540	1540	1540	1540	0
51	20241029	193300	54999740	1540	1540	1540	1540	0
52	20241029	193200	54999740	1540	1540	1540	1540	0
53	20241029	193100	54999740	1540	1540	1540	1540	0
54	20241029	193000	54999740	1540	1540	1540	1540	0
55	20241029	192900	54999740	1540	1540	1540	1540	0
56	20241029	192800	54999740	1540	1540	1540	1540	0
57	20241029	192700	54999740	1540	1540	1540	1540	0
58	20241029	192600	54999740	1540	1540	1540	1540	0
59	20241029	192500	54999740	1540	1540	1540	1540	0
60	20241029	192400	54999740	1540	1540	1540	1540	0
61	20241029	192300	54999740	1540	1540	1540	1540	0
62	20241029	192200	54999740	1540	1540	1540	1540	341
63	20241029	192100	54999740	1540	1540	1540	1540	0
64	20241029	192000	54999740	1540	1540	1540	1540	0
65	20241029	191900	54999740	1540	1540	1540	1540	0
66	20241029	191800	54999740	1540	1540	1540	1540	0
67	20241029	191700	54999740	1540	1540	1540	1540	0
68	20241029	191600	54999740	1540	1540	1540	1540	0
69	20241029	191500	54999740	1540	1540	1540	1540	0
70	20241029	191400	54999740	1540	1540	1540	1540	0
71	20241029	191300	54999740	1540	1540	1540	1540	0
72	20241029	191200	54999740	1540	1540	1540	1540	0
73	20241029	191100	54999740	1540	1540	1540	1540	0
74	20241029	191000	54999740	1540	1540	1540	1540	0
75	20241029	190900	54999740	1540	1540	1540	1540	0
76	20241029	190800	54999740	1540	1540	1540	1540	0
77	20241029	190700	54999740	1540	1540	1540	1540	0
78	20241029	190600	54999740	1540	1540	1540	1540	0
79	20241029	190500	54999740	1540	1540	1540	1540	0
80	20241029	190400	54999740	1540	1540	1540	1540	0
81	20241029	190300	54999740	1540	1540	1540	1540	0
82	20241029	190200	54999740	1540	1540	1540	1540	0
83	20241029	190100	54999740	1540	1540	1540	1540	0
84	20241029	190000	54999740	1540	1540	1540	1540	0
85	20241029	185900	54999740	1540	1540	1540	1540	0
86	20241029	185800	54999740	1540	1540	1540	1540	0
87	20241029	185700	54999740	1540	1540	1540	1540	0
88	20241029	185600	54999740	1540	1540	1540	1540	0
89	20241029	185500	54999740	1540	1540	1540	1540	0
90	20241029	185400	54999740	1540	1540	1540	1540	0
91	20241029	185300	54999740	1540	1540	1540	1540	0
92	20241029	185200	54999740	1540	1540	1540	1540	341
93	20241029	185100	54999740	1540	1540	1540	1540	0
94	20241029	185000	54999740	1540	1540	1540	1540	0
95	20241029	184900	54999740	1540	1540	1540	1540	0
96	20241029	184800	54999740	1540	1540	1540	1540	0
97	20241029	184700	54999740	1540	1540	1540	1540	0
98	20241029	184600	54999740	1540	1540	1540	1540	0
99	20241029	184500	54999740	1540	1540	1540	1540	0
100	20241029	184400	54999740	1540	1540	1540	1540	0
101	20241029	184300	54999740	1540	1540	1540	1540	0
102	20241029	184200	54999740	1540	1540	1540	1540	0
103	20241029	184100	54999740	1540	1540	1540	1540	0
104	20241029	184000	54999740	1540	1540	1540	1540	0
105	20241029	183900	54999740	1540	1540	1540	1540	0
106	20241029	183800	54999740	1540	1540	1540	1540	0
107	20241029	183700	54999740	1540	1540	1540	1540	0
108	20241029	183600	54999740	1540	1540	1540	1540	0
109	20241029	183500	54999740	1540	1540	1540	1540	0
110	20241029	183400	54999740	1540	1540	1540	1540	0
111	20241029	183300	54999740	1540	1540	1540	1540	0
112	20241029	183200	54999740	1540	1540	1540	1540	0
113	20241029	183100	54999740	1540	1540	1540	1540	0
114	20241029	183000	54999740	1540	1540	1540	1540	0
115	20241029	182900	54999740	1540	1540	1540	1540	0
116	20241029	182800	54999740	1540	1540	1540	1540	0
117	20241029	182700	54999740	1540	1540	1540	1540	0
118	20241029	182600	54999740	1540	1540	1540	1540	0
119	20241029	182500	54999740	1540	1540	1540	1540	0
120	20241029	182400	54999740	1540	1540	1540	1540	0
121	20241029	182300	54999740	1540	1540	1540	1540	0
122	20241029	182200	54999740	1540	1540	1540	1540	341
123	20241029	182100	54999740	1540	1540	1540	1540	0
124	20241029	182000	54999740	1540	1540	1540	1540	0
125	20241029	181900	54999740	1540	1540	1540	1540	0
126	20241029	181800	54999740	1540	1540	1540	1540	0
127	20241029	181700	54999740	1540	1540	1540	1540	0
128	20241029	181600	54999740	1540	1540	1540	1540	0
129	20241029	181500	54999740	1540	1540	1540	1540	0
130	20241029	181400	54999740	1540	1540	1540	1540	0
131	20241029	181300	54999740	1540	1540	1540	1540	0
132	20241029	181200	54999740	1540	1540	1540	1540	0
133	20241029	181100	54999740	1540	1540	1540	1540	0
134	20241029	181000	54999740	1540	1540	1540	1540	0
135	20241029	180900	54999740	1540	1540	1540	1540	0
136	20241029	180800	54999740	1540	1540	1540	1540	0
137	20241029	180700	54999740	1540	1540	1540	1540	0
138	20241029	180600	54999740	1540	1540	1540	1540	0
139	20241029	180500	54999740	1540	1540	1540	1540	0
140	20241029	180400	54999740	1540	1540	1540	1540	0
141	20241029	180300	54999740	1540	1540	1540	1540	0
142	20241029	180200	54999740	1540	1540	1540	1540	0
143	20241029	180100	54999740	1540	1540	1540	1540	0
144	20241029	180000	54999740	1540	1540	1540	1540	0
145	20241029	175900	54999740	1540	1540	1540	1540	0
146	20241029	175800	54999740	1540	1540	1540	1540	0
147	20241029	175700	54999740	1540	1540	1540	1540	0
148	20241029	175600	54999740	1540	1540	1540	1540	0
149	20241029	175500	54999740	1540	1540	1540	1540	0
150	20241029	175400	54999740	1540	1540	1540	1540	0
151	20241029	175300	54999740	1540	1540	1540	1540	0
152	20241029	175200	54999740	1540	1540	1540	1540	341
153	20241029	175100	54999740	1540	1540	1540	1540	0
154	20241029	175000	54999740	1540	1540	1540	1540	0
155	20241029	174900	54999740	1540	1540	1540	1540	0
156	20241029	174800	54999740	1540	1540	1540	1540	0
157	20241029	174700	54999740	1540	1540	1540	1540	0
158	20241029	174600	54999740	1540	1540	1540	1540	0
159	20241029	174500	54999740	1540	1540	1540	1540	0
160	20241029	174400	54999740	1540	1540	1540	1540	0
161	20241029	174300	54999740	1540	1540	1540	1540	0
162	20241029	174200	54999740	1540	1540	1540	1540	0
163	20241029	174100	54999740	1540	1540	1540	1540	0
164	20241029	174000	54999740	1540	1540	1540	1540	0
165	20241029	173900	54999740	1540	1540	1540	1540	0
166	20241029	173800	54999740	1540	1540	1540	1540	0
167	20241029	173700	54999740	1540	1540	1540	1540	0
168	20241029	173600	54999740	1540	1540	1540	1540	0
169	20241029	173500	54999740	1540	1540	1540	1540	0
170	20241029	173400	54999740	1540	1540	1540	1540	0
171	20241029	173300	54999740	1540	1540	1540	1540	0
172	20241029	173200	54999740	1540	1540	1540	1540	0
173	20241029	173100	54999740	1540	1540	1540	1540	0
174	20241029	173000	54999740	1540	1540	1540	1540	0
175	20241029	172900	54999740	1540	1540	1540	1540	0
176	20241029	172800	54999740	1540	1540	1540	1540	0
177	20241029	172700	54999740	1540	1540	1540	1540	0
178	20241029	172600	54999740	1540	1540	1540	1540	0
179	20241029	172500	54999740	1540	1540	1540	1540	0
180	20241029	172400	54999740	1540	1540	1540	1540	0
181	20241029	172300	54999740	1540	1540	1540	1540	0
182	20241029	172200	54999740	1540	1540	1540	1540	341
183	20241029	172100	54999740	1540	1540	1540	1540	0
184	20241029	172000	54999740	1540	1540	1540	1540	0
185	20241029	171900	54999740	1540	1540	1540	1540	0
186	20241029	171800	54999740	1540	1540	1540	1540	0
187	20241029	171700	54999740	1540	1540	1540	1540	0
188	20241029	171600	54999740	1540	1540	1540	1540	0
189	20241029	171500	54999740	1540	1540	1540	1540	0
190	20241029	171400	54999740	1540	1540	1540	1540	0
191	20241029	171300	54999740	1540	1540	1540	1540	0
192	20241029	171200	54999740	1540	1540	1540	1540	0
193	20241029	171100	54999740	1540	1540	1540	1540	0
194	20241029	171000	54999740	1540	1540	1540	1540	0
195	20241029	170900	54999740	1540	1540	1540	1540	0
196	20241029	170800	54999740	1540	1540	1540	1540	0
197	20241029	170700	54999740	1540	1540	1540	1540	0
198	20241029	170600	54999740	1540	1540	1540	1540	0
199	20241029	170500	54999740	1540	1540	1540	1540	0
200	20241029	170400	54999740	1540	1540	1540	1540	0
201	20241029	170300	54999740	1540	1540	1540	1540	0
202	20241029	170200	54999740	1540	1540	1540	1540	0
203	20241029	170100	54999740	1540	1540	1540	1540	0
204	20241029	170000	54999740	1540	1540	1540	1540	0
205	20241029	165900	54999740	1540	1540	1540	1540	0
206	20241029	165800	54999740	1540	1540	1540	1540	0
207	20241029	165700	54999740	1540	1540	1540	1540	0
208	20241029	165600	54999740	1540	1540	1540	1540	0
209	20241029	165500	54999740	1540	1540	1540	1540	0
210	20241029	165400	54999740	1540	1540	1540	1540	0
211	20241029	165300	54999740	1540	1540	1540	1540	0
212	20241029	165200	54999740	1540	1540	1540	1540	341
213	20241029	165100	54999740	1540	1540	1540	1540	0
214	20241029	165000	54999740	1540	1540	1540	1540	0
215	20241029	164900	54999740	1540	1540	1540	1540	0
216	20241029	164800	54999740	1540	1540	1540	1540	0
217	20241029	164700	54999740	1540	1540	1540	1540	0
218	20241029	164600	54999740	1540	1540	1540	1540	0
219	20241029	164500	54999740	1540	1540	1540	1540	0
220	20241029	164400	54999740	1540	1540	1540	1540	0
221	20241029	164300	54999740	1540	1540	1540	1540	0
222	20241029	164200	54999740	1540	1540	1540	1540	0
223	20241029	164100	54999740	1540	1540	1540	1540	0
224	20241029	164000	54999740	1540	1540	1540	1540	0
225	20241029	163900	54999740	1540	1540	1540	1540	0
226	20241029	163800	54999740	1540	1540	1540	1540	0
227	20241029	163700	54999740	1540	1540	1540	1540	0
228	20241029	163600	54999740	1540	1540	1540	1540	0
229	20241029	163500	54999740	1540	1540	1540	1540	0
230	20241029	163400	54999740	1540	1540	1540	1540	0
231	20241029	163300	54999740	1540	1540	1540	1540	0
232	20241029	163200	54999740	1540	1540	1540	1540	0
233	20241029	163100	54999740	1540	1540	1540	1540	0
234	20241029	163000	54999740	1540	1540	1540	1540	0
235	20241029	162900	54999740	1540	1540	1540	1540	0
236	20241029	162800	54999740	1540	1540	1540	1540	0
237	20241029	162700	54999740	1540	1540	1540	1540	0
238	20241029	162600	54999740	1540	1540	1540	1540	0
239	20241029	162500	54999740	1540	1540	1540	1540	0
240	20241029	162400	54999740	1540	1540	1540	1540	0
241	20241029	162300	54999740	1540	1540	1540	1540	0
242	20241029	162200	54999740	1540	1540	1540	1540	341
243	20241029	162100	54999740	1540	1540	1540	1540	0
244	20241029	162000	54999740	1540	1540	1540	1540	0
245	20241029	161900	54999740	1540	1540	1540	1540	0
246	20241029	161800	54999740	1540	1540	1540	1540	0
247	20241029	161700	54999740	1540	1540	1540	1540	0
248	20241029	161600	54999740	1540	1540	1540	1540	0
249	20241029	161500	54999740	1540	1540	1540	1540	0
250	20241029	161400	54999740	1540	1540	1540	1540	0
251	20241029	161300	54999740	1540	1540	1540	1540	0
252	20241029	161200	54999740	1540	1540	1540	1540	0
253	20241029	161100	54999740	1540	1540	1540	1540	0
254	20241029	161000	54999740	1540	1540	1540	1540	0
255	20241029	160900	54999740	1540	1540	1540	1540	0
256	20241029	160800	54999740	1540	1540	1540	1540	0
257	20241029	160700	54999740	1540	1540	1540	1540	0
258	20241029	160600	54999740	1540	1540	1540	1540	0
259	20241029	160500	54999740	1540	1540	1540	1540	0
260	20241029	160400	54999740	1540	1540	1540	1540	0
261	20241029	160300	54999740	1540	1540	1540	1540	0
262	20241029	160200	54999740	1540	1540	1540	1540	0
263	20241029	160100	54999740	1540	1540	1540	1540	0
264	20241029	160000	54999740	1540	1540	1540	1540	0
265	20241029	155900	54999740	1540	1540	1540	1540	0
266	20241029	155800	54999740	1540	1540	1540	1540	0
267	20241029	155700	54999740	1540	1540	1540	1540	0
268	20241029	155600	54999740	1540	1540	1540	1540	0
269	20241029	155500	54999740	1540	1540	1540	1540	0
270	20241029	155400	54999740	1540	1540	1540	1540	0
271	20241029	155300	54999740	1540	1540	1540	1540	0
272	20241029	155200	54999740	1540	1540	1540	1540	341
273	20241029	155100	54999740	1540	1540	1540	1540	0
274	20241029	155000	54999740	1540	1540	1540	1540	0
275	20241029	154900	54999740	1540	1540	1540	1540	0
276	20241029	154800	54999740	1540	1540	1540	1540	0
277	20241029	154700	54999740	1540	1540	1540	1540	0
278	20241029	154600	54999740	1540	1540	1540	1540	0
279	20241029	154500	54999740	1540	1540	1540	1540	0
280	20241029	154400	54999740	1540	1540	1540	1540	0
281	20241029	154300	54999740	1540	1540	1540	1540	0
282	20241029	154200	54999740	1540	1540	1540	1540	0
283	20241029	154100	54999740	1540	1540	1540	1540	0
284	20241029	154000	54999740	1540	1540	1540	1540	0
285	20241029	153900	54999740	1540	1540	1540	1540	0
286	20241029	153800	54999740	1540	1540	1540	1540	0
287	20241029	153700	54999740	1540	1540	1540	1540	0
288	20241029	153600	54999740	1540	1540	1540	1540	0
289	20241029	153500	54999740	1540	1540	1540	1540	0
290	20241029	153400	54999740	1540	1540	1540	1540	0
291	20241029	153300	54999740	1540	1540	1540	1540	0
292	20241029	153200	54999740	1540	1540	1540	1540	0
293	20241029	153100	54999740	1540	1540	1540	1540	0
294	20241029	153000	54999740	1540	1540	1540	1540	341
295	20241029	152900	54474600	1542	1542	1542	1542	0
296	20241029	152800	54474600	1542	1542	1542	1542	0
297	20241029	152700	54474600	1542	1542	1542	1542	0
298	20241029	152600	54474600	1542	1542	1542	1542	0
299	20241029	152500	54474600	1542	1542	1542	1542	0
300	20241029	152400	54474600	1542	1542	1542	1542	0
301	20241029	152300	54474600	1542	1542	1542	1542	0
302	20241029	152200	54474600	1542	1542	1542	1542	0
303	20241029	152100	54474600	1542	1542	1542	1542	0
304	20241029	152000	54474600	1542	1542	1542	1542	0
305	20241029	151900	54474600	1542	1542	1542	1542	85
306	20241029	151800	54343530	1543	1543	1543	1543	0
307	20241029	151700	54343530	1543	1543	1543	1543	0
308	20241029	151600	54343530	1543	1543	1543	1543	0
309	20241029	151500	54343530	1543	1543	1543	1543	11
310	20241029	151400	54326557	1542	1542	1542	1542	50
311	20241029	151300	54249457	1543	1543	1543	1543	50
312	20241029	151200	54172307	1543	1543	1543	1543	0
313	20241029	151100	54172307	1543	1543	1543	1543	0
314	20241029	151000	54172307	1543	1543	1543	1543	0
315	20241029	150900	54172307	1543	1543	1543	1543	0
316	20241029	150800	54172307	1543	1543	1543	1543	10
317	20241029	150700	54156877	1543	1543	1543	1543	0
318	20241029	150600	54156877	1543	1543	1543	1543	0
319	20241029	150500	54156877	1543	1543	1543	1543	0
320	20241029	150400	54156877	1543	1543	1543	1543	0
321	20241029	150300	54156877	1543	1543	1543	1543	0
322	20241029	150200	54156877	1543	1543	1543	1543	0
323	20241029	150100	54156877	1543	1543	1543	1543	0
324	20241029	150000	54156877	1543	1543	1543	1543	0
325	20241029	145900	54156877	1543	1543	1543	1543	0
326	20241029	145800	54156877	1543	1543	1543	1543	0
327	20241029	145700	54156877	1543	1543	1543	1543	0
328	20241029	145600	54156877	1543	1543	1543	1543	0
329	20241029	145500	54156877	1543	1543	1543	1543	0
330	20241029	145400	54156877	1543	1543	1543	1543	0
331	20241029	145300	54156877	1543	1543	1543	1543	0
332	20241029	145200	54156877	1543	1543	1543	1543	40
333	20241029	145100	54095157	1543	1543	1543	1543	10
334	20241029	145000	54079727	1543	1543	1543	1543	20
335	20241029	144900	54048867	1543	1543	1543	1543	0
336	20241029	144800	54048867	1543	1543	1543	1543	0
337	20241029	144700	54048867	1543	1543	1543	1543	100
338	20241029	144600	53894567	1543	1543	1543	1543	10
339	20241029	144500	53879137	1543	1543	1543	1543	110
340	20241029	144400	53709407	1543	1543	1543	1543	200
341	20241029	144300	53400807	1542	1542	1542	1542	145
342	20241029	144200	53177217	1542	1543	1543	1540	1909
343	20241029	144100	50234143	1544	1544	1544	1544	0
344	20241029	144000	50234143	1544	1544	1544	1544	0
345	20241029	143900	50234143	1544	1544	1544	1544	0
346	20241029	143800	50234143	1544	1544	1544	1544	5
347	20241029	143700	50226423	1543	1543	1543	1543	474
348	20241029	143600	49495041	1544	1544	1544	1544	0
349	20241029	143500	49495041	1544	1544	1544	1544	21
350	20241029	143400	49462617	1543	1543	1543	1543	500
351	20241029	143300	48691117	1544	1544	1544	1544	10
352	20241029	143200	48675677	1544	1544	1544	1544	0
353	20241029	143100	48675677	1544	1544	1544	1544	0
354	20241029	143000	48675677	1544	1544	1544	1544	0
355	20241029	142900	48675677	1544	1544	1544	1544	0
356	20241029	142800	48675677	1544	1544	1544	1544	0
357	20241029	142700	48675677	1544	1544	1544	1544	0
358	20241029	142600	48675677	1544	1544	1544	1544	0
359	20241029	142500	48675677	1544	1544	1544	1544	0
360	20241029	142400	48675677	1544	1544	1544	1544	0
361	20241029	142300	48675677	1544	1544	1544	1544	0
362	20241029	142200	48675677	1544	1544	1544	1544	6
363	20241029	142100	48666413	1543	1543	1543	1543	0
364	20241029	142000	48666413	1543	1543	1543	1543	0
365	20241029	141900	48666413	1543	1543	1543	1543	0
366	20241029	141800	48666413	1543	1543	1543	1543	0
367	20241029	141700	48666413	1543	1543	1543	1543	0
368	20241029	141600	48666413	1543	1543	1543	1543	0
369	20241029	141500	48666413	1543	1543	1543	1543	0
370	20241029	141400	48666413	1543	1543	1543	1543	0
371	20241029	141300	48666413	1543	1543	1543	1543	0
372	20241029	141200	48666413	1543	1543	1543	1543	0
373	20241029	141100	48666413	1543	1543	1543	1543	0
374	20241029	141000	48666413	1543	1543	1543	1543	0
375	20241029	140900	48666413	1543	1543	1543	1543	0
376	20241029	140800	48666413	1543	1543	1543	1543	10
377	20241029	140700	48650983	1544	1544	1544	1544	0
378	20241029	140600	48650983	1544	1544	1544	1544	0
379	20241029	140500	48650983	1544	1544	1544	1544	0
380	20241029	140400	48650983	1544	1544	1544	1544	30
381	20241029	140300	48604663	1544	1544	1544	1544	0
382	20241029	140200	48604663	1544	1544	1544	1544	0
383	20241029	140100	48604663	1544	1544	1544	1544	20
384	20241029	140000	48573783	1543	1543	1543	1543	0
385	20241029	135900	48573783	1543	1543	1543	1543	0
386	20241029	135800	48573783	1543	1543	1543	1543	33
387	20241029	135700	48522864	1543	1543	1543	1543	0
388	20241029	135600	48522864	1543	1543	1543	1543	0
389	20241029	135500	48522864	1543	1543	1543	1543	0
390	20241029	135400	48522864	1543	1543	1543	1543	0
391	20241029	135300	48522864	1543	1543	1543	1543	0
392	20241029	135200	48522864	1543	1543	1543	1543	0
393	20241029	135100	48522864	1543	1543	1543	1543	0
394	20241029	135000	48522864	1543	1543	1543	1543	0
395	20241029	134900	48522864	1543	1543	1543	1543	0
396	20241029	134800	48522864	1543	1543	1543	1543	0
397	20241029	134700	48522864	1543	1543	1543	1543	0
398	20241029	134600	48522864	1543	1543	1543	1543	0
399	20241029	134500	48522864	1543	1543	1543	1543	0
400	20241029	134400	48522864	1543	1543	1543	1543	0
401	20241029	134300	48522864	1543	1543	1543	1543	0
402	20241029	134200	48522864	1543	1543	1543	1543	0
403	20241029	134100	48522864	1543	1543	1543	1543	0
404	20241029	134000	48522864	1543	1543	1543	1543	0
405	20241029	133900	48522864	1543	1543	1543	1543	5
406	20241029	133800	48515149	1544	1544	1544	1544	0
407	20241029	133700	48515149	1544	1544	1544	1544	0
408	20241029	133600	48515149	1544	1544	1544	1544	0
409	20241029	133500	48515149	1544	1544	1544	1544	0
410	20241029	133400	48515149	1544	1544	1544	1544	0
411	20241029	133300	48515149	1544	1544	1544	1544	0
412	20241029	133200	48515149	1544	1544	1544	1544	0
413	20241029	133100	48515149	1544	1544	1544	1544	0
414	20241029	133000	48515149	1544	1544	1544	1544	0
415	20241029	132900	48515149	1544	1544	1544	1544	0
416	20241029	132800	48515149	1544	1544	1544	1544	0
417	20241029	132700	48515149	1544	1544	1544	1544	0
418	20241029	132600	48515149	1544	1544	1544	1544	0
419	20241029	132500	48515149	1544	1544	1544	1544	0
420	20241029	132400	48515149	1544	1544	1544	1544	0
421	20241029	132300	48515149	1544	1544	1544	1544	0
422	20241029	132200	48515149	1544	1544	1544	1544	0
423	20241029	132100	48515149	1544	1544	1544	1544	0
424	20241029	132000	48515149	1544	1544	1544	1544	0
425	20241029	131900	48515149	1544	1544	1544	1544	0
426	20241029	131800	48515149	1544	1544	1544	1544	0
427	20241029	131700	48515149	1544	1544	1544	1544	0
428	20241029	131600	48515149	1544	1544	1544	1544	0
429	20241029	131500	48515149	1544	1544	1544	1544	0
430	20241029	131400	48515149	1544	1544	1544	1544	0
431	20241029	131300	48515149	1544	1544	1544	1544	0
432	20241029	131200	48515149	1544	1544	1544	1544	0
433	20241029	131100	48515149	1544	1544	1544	1544	0
434	20241029	131000	48515149	1544	1544	1544	1544	0
435	20241029	130900	48515149	1544	1544	1544	1544	0
436	20241029	130800	48515149	1544	1544	1544	1544	0
437	20241029	130700	48515149	1544	1544	1544	1544	0
438	20241029	130600	48515149	1544	1544	1544	1544	0
439	20241029	130500	48515149	1544	1544	1544	1544	0
440	20241029	130400	48515149	1544	1544	1544	1544	0
441	20241029	130300	48515149	1544	1544	1544	1544	20
442	20241029	130200	48484269	1544	1544	1544	1544	0
443	20241029	130100	48484269	1544	1544	1544	1544	0
444	20241029	130000	48484269	1544	1544	1544	1544	0
445	20241029	125900	48484269	1544	1544	1544	1544	0
446	20241029	125800	48484269	1544	1544	1544	1544	0
447	20241029	125700	48484269	1544	1544	1544	1544	0
448	20241029	125600	48484269	1544	1544	1544	1544	20
449	20241029	125500	48453389	1543	1543	1543	1543	0
450	20241029	125400	48453389	1543	1543	1543	1543	0
451	20241029	125300	48453389	1543	1543	1543	1543	0
452	20241029	125200	48453389	1543	1543	1543	1543	0
453	20241029	125100	48453389	1543	1543	1543	1543	0
454	20241029	125000	48453389	1543	1543	1543	1543	0
455	20241029	124900	48453389	1543	1543	1543	1543	0
456	20241029	124800	48453389	1543	1543	1543	1543	0
457	20241029	124700	48453389	1543	1543	1543	1543	0
458	20241029	124600	48453389	1543	1543	1543	1543	0
459	20241029	124500	48453389	1543	1543	1543	1543	0
460	20241029	124400	48453389	1543	1543	1543	1543	0
461	20241029	124300	48453389	1543	1543	1543	1543	0
462	20241029	124200	48453389	1543	1543	1543	1543	0
463	20241029	124100	48453389	1543	1543	1543	1543	0
464	20241029	124000	48453389	1543	1543	1543	1543	0
465	20241029	123900	48453389	1543	1543	1543	1543	0
466	20241029	123800	48453389	1543	1543	1543	1543	0
467	20241029	123700	48453389	1543	1543	1543	1543	0
468	20241029	123600	48453389	1543	1543	1543	1543	0
469	20241029	123500	48453389	1543	1543	1543	1543	0
470	20241029	123400	48453389	1543	1543	1543	1543	0
471	20241029	123300	48453389	1543	1543	1543	1543	0
472	20241029	123200	48453389	1543	1543	1543	1543	0
473	20241029	123100	48453389	1543	1543	1543	1543	0
474	20241029	123000	48453389	1543	1543	1543	1543	0
475	20241029	122900	48453389	1543	1544	1544	1543	38
476	20241029	122800	48394720	1543	1543	1543	1543	0
477	20241029	122700	48394720	1543	1543	1543	1543	0
478	20241029	122600	48394720	1543	1543	1543	1543	1
479	20241029	122500	48393177	1543	1543	1543	1543	0
480	20241029	122400	48393177	1543	1543	1543	1543	0
481	20241029	122300	48393177	1543	1543	1543	1543	0
482	20241029	122200	48393177	1543	1543	1543	1543	0
483	20241029	122100	48393177	1543	1543	1543	1543	0
484	20241029	122000	48393177	1543	1543	1543	1543	0
485	20241029	121900	48393177	1543	1543	1543	1543	0
486	20241029	121800	48393177	1543	1543	1543	1543	0
487	20241029	121700	48393177	1543	1543	1543	1543	10
488	20241029	121600	48377747	1544	1544	1544	1544	0
489	20241029	121500	48377747	1544	1544	1544	1544	0
490	20241029	121400	48377747	1544	1544	1544	1544	0
491	20241029	121300	48377747	1544	1544	1544	1544	0
492	20241029	121200	48377747	1544	1544	1544	1544	0
493	20241029	121100	48377747	1544	1544	1544	1544	0
494	20241029	121000	48377747	1544	1544	1544	1544	0
495	20241029	120900	48377747	1544	1544	1544	1544	0
496	20241029	120800	48377747	1544	1544	1544	1544	3
497	20241029	120700	48373115	1544	1544	1544	1544	8
498	20241029	120600	48360763	1544	1544	1544	1544	0
499	20241029	120500	48360763	1544	1544	1544	1544	0
500	20241029	120400	48360763	1544	1544	1544	1544	26
501	20241029	120300	48320619	1544	1544	1544	1544	0
502	20241029	120200	48320619	1544	1544	1544	1544	0
503	20241029	120100	48320619	1544	1544	1544	1544	2
504	20241029	120000	48317531	1543	1543	1543	1543	157
505	20241029	115900	48075280	1544	1544	1544	1544	0
506	20241029	115800	48075280	1544	1544	1544	1544	4
507	20241029	115700	48069104	1543	1543	1543	1543	219
508	20241029	115600	47731187	1544	1544	1544	1544	0
509	20241029	115500	47731187	1544	1544	1544	1544	0
510	20241029	115400	47731187	1544	1544	1544	1544	0
511	20241029	115300	47731187	1544	1544	1544	1544	0
512	20241029	115200	47731187	1544	1544	1544	1544	0
513	20241029	115100	47731187	1544	1544	1544	1544	0
514	20241029	115000	47731187	1544	1544	1544	1543	20
515	20241029	114900	47700308	1544	1544	1544	1544	6
516	20241029	114800	47691044	1545	1545	1545	1545	0
517	20241029	114700	47691044	1545	1545	1545	1545	0
518	20241029	114600	47691044	1545	1545	1545	1545	0
519	20241029	114500	47691044	1545	1545	1545	1545	0
520	20241029	114400	47691044	1545	1545	1545	1545	0
521	20241029	114300	47691044	1545	1545	1545	1545	0
522	20241029	114200	47691044	1545	1545	1545	1545	0
523	20241029	114100	47691044	1545	1545	1545	1545	0
524	20241029	114000	47691044	1545	1545	1545	1545	0
525	20241029	113900	47691044	1545	1545	1545	1545	0
526	20241029	113800	47691044	1545	1545	1545	1545	0
527	20241029	113700	47691044	1545	1545	1545	1545	0
528	20241029	113600	47691044	1545	1545	1545	1545	0
529	20241029	113500	47691044	1545	1545	1545	1545	0
530	20241029	113400	47691044	1545	1545	1545	1545	1
531	20241029	113300	47689499	1545	1545	1545	1545	0
532	20241029	113200	47689499	1545	1545	1545	1545	0
533	20241029	113100	47689499	1545	1545	1545	1545	0
534	20241029	113000	47689499	1545	1545	1545	1545	0
535	20241029	112900	47689499	1545	1545	1545	1545	0
536	20241029	112800	47689499	1545	1545	1545	1545	0
537	20241029	112700	47689499	1545	1545	1545	1545	0
538	20241029	112600	47689499	1545	1545	1545	1545	0
539	20241029	112500	47689499	1545	1545	1545	1545	0
540	20241029	112400	47689499	1545	1545	1545	1545	0
541	20241029	112300	47689499	1545	1545	1545	1545	0
542	20241029	112200	47689499	1545	1545	1545	1545	0
543	20241029	112100	47689499	1545	1545	1545	1545	0
544	20241029	112000	47689499	1545	1545	1545	1545	0
545	20241029	111900	47689499	1545	1545	1545	1545	0
546	20241029	111800	47689499	1545	1545	1545	1545	0
547	20241029	111700	47689499	1545	1545	1545	1545	0
548	20241029	111600	47689499	1545	1545	1545	1545	0
549	20241029	111500	47689499	1545	1545	1545	1545	0
550	20241029	111400	47689499	1545	1545	1545	1545	0
551	20241029	111300	47689499	1545	1545	1545	1545	0
552	20241029	111200	47689499	1545	1545	1545	1545	10
553	20241029	111100	47674049	1545	1545	1545	1545	1
554	20241029	111000	47672504	1547	1547	1547	1547	0
555	20241029	110900	47672504	1547	1547	1547	1547	0
556	20241029	110800	47672504	1547	1547	1547	1547	0
557	20241029	110700	47672504	1547	1547	1547	1547	0
558	20241029	110600	47672504	1547	1547	1547	1547	0
559	20241029	110500	47672504	1547	1547	1547	1547	0
560	20241029	110400	47672504	1547	1547	1547	1547	0
561	20241029	110300	47672504	1547	1547	1547	1547	0
562	20241029	110200	47672504	1547	1547	1547	1547	0
563	20241029	110100	47672504	1547	1547	1547	1547	0
564	20241029	110000	47672504	1547	1547	1547	1547	0
565	20241029	105900	47672504	1547	1547	1547	1547	0
566	20241029	105800	47672504	1547	1547	1547	1547	0
567	20241029	105700	47672504	1547	1547	1547	1547	0
568	20241029	105600	47672504	1547	1547	1547	1547	0
569	20241029	105500	47672504	1547	1547	1547	1547	0
570	20241029	105400	47672504	1547	1547	1547	1547	0
571	20241029	105300	47672504	1547	1547	1547	1547	0
572	20241029	105200	47672504	1547	1547	1547	1547	0
573	20241029	105100	47672504	1547	1547	1547	1547	0
574	20241029	105000	47672504	1547	1547	1547	1547	0
575	20241029	104900	47672504	1547	1547	1547	1547	0
576	20241029	104800	47672504	1547	1547	1547	1547	0
577	20241029	104700	47672504	1547	1547	1547	1547	0
578	20241029	104600	47672504	1547	1547	1547	1547	0
579	20241029	104500	47672504	1547	1547	1547	1547	0
580	20241029	104400	47672504	1547	1547	1547	1547	0
581	20241029	104300	47672504	1547	1547	1547	1547	0
582	20241029	104200	47672504	1547	1547	1547	1547	0
583	20241029	104100	47672504	1547	1547	1547	1547	0
584	20241029	104000	47672504	1547	1547	1547	1547	0
585	20241029	103900	47672504	1547	1547	1547	1547	0
586	20241029	103800	47672504	1547	1547	1547	1547	0
587	20241029	103700	47672504	1547	1547	1547	1547	0
588	20241029	103600	47672504	1547	1547	1547	1547	0
589	20241029	103500	47672504	1547	1547	1547	1547	0
590	20241029	103400	47672504	1547	1547	1547	1547	0
591	20241029	103300	47672504	1547	1547	1547	1547	0
592	20241029	103200	47672504	1547	1547	1547	1547	0
593	20241029	103100	47672504	1547	1547	1547	1547	0
594	20241029	103000	47672504	1547	1547	1547	1547	0
595	20241029	102900	47672504	1547	1547	1547	1547	0
596	20241029	102800	47672504	1547	1547	1547	1547	0
597	20241029	102700	47672504	1547	1547	1547	1547	6
598	20241029	102600	47663222	1547	1547	1547	1547	0
599	20241029	102500	47663222	1547	1547	1547	1547	0
600	20241029	102400	47663222	1547	1547	1547	1547	1
601	20241029	102300	47661675	1547	1547	1547	1547	11
602	20241029	102200	47644658	1548	1548	1548	1548	0
603	20241029	102100	47644658	1548	1548	1548	1548	0
604	20241029	102000	47644658	1548	1548	1548	1548	0
605	20241029	101900	47644658	1548	1548	1548	1548	0
606	20241029	101800	47644658	1548	1548	1548	1548	0
607	20241029	101700	47644658	1548	1548	1548	1548	0
608	20241029	101600	47644658	1548	1548	1548	1548	0
609	20241029	101500	47644658	1548	1548	1548	1548	0
610	20241029	101400	47644658	1548	1548	1548	1548	0
611	20241029	101300	47644658	1548	1548	1548	1548	0
612	20241029	101200	47644658	1548	1548	1548	1548	0
613	20241029	101100	47644658	1548	1548	1548	1548	0
614	20241029	101000	47644658	1548	1548	1548	1548	0
615	20241029	100900	47644658	1548	1548	1548	1548	1
616	20241029	100800	47643110	1547	1547	1547	1547	1
617	20241029	100700	47641563	1544	1545	1545	1544	10
618	20241029	100600	47626122	1543	1543	1543	1543	0
619	20241029	100500	47626122	1543	1543	1543	1543	0
620	20241029	100400	47626122	1543	1543	1543	1543	0
621	20241029	100300	47626122	1543	1543	1543	1543	0
622	20241029	100200	47626122	1543	1543	1543	1543	0
623	20241029	100100	47626122	1543	1543	1543	1543	0
624	20241029	100000	47626122	1543	1543	1543	1543	0
625	20241029	095900	47626122	1543	1543	1543	1543	0
626	20241029	095800	47626122	1543	1543	1543	1543	0
627	20241029	095700	47626122	1543	1543	1543	1543	0
628	20241029	095600	47626122	1543	1543	1543	1543	0
629	20241029	095500	47626122	1543	1543	1543	1543	0
630	20241029	095400	47626122	1543	1543	1543	1543	0
631	20241029	095300	47626122	1543	1543	1543	1543	9
632	20241029	095200	47612235	1548	1548	1548	1548	1
633	20241029	095100	47610687	1543	1543	1543	1543	97
634	20241029	095000	47461016	1546	1547	1547	1546	150
635	20241029	094900	47229115	1541	1541	1541	1541	25
636	20241029	094800	47190590	1542	1541	1542	1541	126
637	20241029	094700	46996422	1548	1548	1548	1548	0
638	20241029	094600	46996422	1548	1548	1548	1548	0
639	20241029	094500	46996422	1548	1548	1548	1548	0
640	20241029	094400	46996422	1548	1548	1548	1548	0
641	20241029	094300	46996422	1548	1548	1548	1548	0
642	20241029	094200	46996422	1548	1548	1548	1548	1
643	20241029	094100	46994874	1548	1548	1548	1548	8
644	20241029	094000	46982490	1548	1548	1548	1548	0
645	20241029	093900	46982490	1548	1548	1548	1548	0
646	20241029	093800	46982490	1548	1554	1554	1548	1668
647	20241029	093700	44394875	1553	1546	1553	1542	655
648	20241029	093600	43384840	1542	1542	1554	1541	5422
649	20241029	093500	35001230	1542	1544	1544	1542	48
650	20241029	093400	34927170	1544	1544	1553	1544	1201
651	20241029	093300	33065760	1544	1544	1546	1543	140
652	20241029	093200	32849586	1542	1548	1548	1541	1082
653	20241029	093100	31181022	1549	1543	1553	1543	1480
654	20241029	093000	28891123	1542	1542	1542	1542	1
655	20241029	092900	28889581	1544	1543	1544	1543	33
656	20241029	092800	28838661	1543	1555	1555	1541	2733
657	20241029	092700	24610165	1553	1556	1556	1543	2633
658	20241029	092600	20531593	1554	1541	1557	1540	3855
659	20241029	092500	14571171	1553	1559	1559	1542	2337
660	20241029	092400	10947787	1552	1549	1559	1541	3341
661	20241029	092300	5767003	1551	1544	1551	1541	1122
662	20241029	092200	4036856	1544	1551	1551	1544	1377
663	20241029	092100	1907923	1551	1551	1551	1551	3
664	20241029	092000	1903270	1551	1555	1555	1551	47
665	20241029	091900	1830221	1545	1545	1545	1545	10
666	20241029	091800	1814771	1545	1546	1547	1545	43
667	20241029	091700	1748293	1546	1552	1552	1545	76
668	20241029	091600	1630569	1551	1551	1551	1551	0
669	20241029	091500	1630569	1551	1551	1551	1551	0
670	20241029	091400	1630569	1551	1553	1554	1551	82
671	20241029	091300	1503172	1553	1552	1553	1551	43
672	20241029	091200	1436469	1554	1546	1554	1546	39
673	20241029	091100	1375871	1546	1557	1558	1546	86
674	20241029	091000	1242139	1566	1566	1566	1566	0
675	20241029	090900	1242139	1566	1566	1566	1566	0
676	20241029	090800	1242139	1566	1566	1566	1566	0
677	20241029	090700	1242139	1566	1564	1566	1564	4
678	20241029	090600	1235878	1545	1545	1545	1545	0
679	20241029	090500	1235878	1545	1545	1545	1545	0
680	20241029	090400	1235878	1545	1548	1548	1545	49
681	20241029	090300	1160111	1576	1576	1576	1576	0
682	20241029	090200	1160111	1576	1562	1576	1562	7
683	20241029	090100	1149160	1548	1555	1562	1548	217
684	20241029	090000	812281	1555	1550	1588	1550	522