KissMeData/050760/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193300	40568472	1601	1601	1601	1601	190
3	20241023	193200	40568472	1601	1601	1601	1601	0
4	20241023	193100	40568472	1601	1601	1601	1601	0
5	20241023	193000	40568472	1601	1601	1601	1601	0
6	20241023	192900	40568472	1601	1601	1601	1601	0
7	20241023	192800	40568472	1601	1601	1601	1601	0
8	20241023	192700	40568472	1601	1601	1601	1601	0
9	20241023	192600	40568472	1601	1601	1601	1601	0
10	20241023	192500	40568472	1601	1601	1601	1601	0
11	20241023	192400	40568472	1601	1601	1601	1601	0
12	20241023	192300	40568472	1601	1601	1601	1601	0
13	20241023	192200	40568472	1601	1601	1601	1601	0
14	20241023	192100	40568472	1601	1601	1601	1601	0
15	20241023	192000	40568472	1601	1601	1601	1601	0
16	20241023	191900	40568472	1601	1601	1601	1601	0
17	20241023	191800	40568472	1601	1601	1601	1601	0
18	20241023	191700	40568472	1601	1601	1601	1601	0
19	20241023	191600	40568472	1601	1601	1601	1601	0
20	20241023	191500	40568472	1601	1601	1601	1601	0
21	20241023	191400	40568472	1601	1601	1601	1601	0
22	20241023	191300	40568472	1601	1601	1601	1601	0
23	20241023	191200	40568472	1601	1601	1601	1601	0
24	20241023	191100	40568472	1601	1601	1601	1601	0
25	20241023	191000	40568472	1601	1601	1601	1601	0
26	20241023	190900	40568472	1601	1601	1601	1601	0
27	20241023	190800	40568472	1601	1601	1601	1601	0
28	20241023	190700	40568472	1601	1601	1601	1601	0
29	20241023	190600	40568472	1601	1601	1601	1601	0
30	20241023	190500	40568472	1601	1601	1601	1601	0
31	20241023	190400	40568472	1601	1601	1601	1601	0
32	20241023	190300	40568472	1601	1601	1601	1601	190
33	20241023	190200	40568472	1601	1601	1601	1601	0
34	20241023	190100	40568472	1601	1601	1601	1601	0
35	20241023	190000	40568472	1601	1601	1601	1601	0
36	20241023	185900	40568472	1601	1601	1601	1601	0
37	20241023	185800	40568472	1601	1601	1601	1601	0
38	20241023	185700	40568472	1601	1601	1601	1601	0
39	20241023	185600	40568472	1601	1601	1601	1601	0
40	20241023	185500	40568472	1601	1601	1601	1601	0
41	20241023	185400	40568472	1601	1601	1601	1601	0
42	20241023	185300	40568472	1601	1601	1601	1601	0
43	20241023	185200	40568472	1601	1601	1601	1601	0
44	20241023	185100	40568472	1601	1601	1601	1601	0
45	20241023	185000	40568472	1601	1601	1601	1601	0
46	20241023	184900	40568472	1601	1601	1601	1601	0
47	20241023	184800	40568472	1601	1601	1601	1601	0
48	20241023	184700	40568472	1601	1601	1601	1601	0
49	20241023	184600	40568472	1601	1601	1601	1601	0
50	20241023	184500	40568472	1601	1601	1601	1601	0
51	20241023	184400	40568472	1601	1601	1601	1601	0
52	20241023	184300	40568472	1601	1601	1601	1601	0
53	20241023	184200	40568472	1601	1601	1601	1601	0
54	20241023	184100	40568472	1601	1601	1601	1601	0
55	20241023	184000	40568472	1601	1601	1601	1601	0
56	20241023	183900	40568472	1601	1601	1601	1601	0
57	20241023	183800	40568472	1601	1601	1601	1601	0
58	20241023	183700	40568472	1601	1601	1601	1601	0
59	20241023	183600	40568472	1601	1601	1601	1601	0
60	20241023	183500	40568472	1601	1601	1601	1601	0
61	20241023	183400	40568472	1601	1601	1601	1601	0
62	20241023	183300	40568472	1601	1601	1601	1601	190
63	20241023	183200	40568472	1601	1601	1601	1601	0
64	20241023	183100	40568472	1601	1601	1601	1601	0
65	20241023	183000	40568472	1601	1601	1601	1601	0
66	20241023	182900	40568472	1601	1601	1601	1601	0
67	20241023	182800	40568472	1601	1601	1601	1601	0
68	20241023	182700	40568472	1601	1601	1601	1601	0
69	20241023	182600	40568472	1601	1601	1601	1601	0
70	20241023	182500	40568472	1601	1601	1601	1601	0
71	20241023	182400	40568472	1601	1601	1601	1601	0
72	20241023	182300	40568472	1601	1601	1601	1601	0
73	20241023	182200	40568472	1601	1601	1601	1601	0
74	20241023	182100	40568472	1601	1601	1601	1601	0
75	20241023	182000	40568472	1601	1601	1601	1601	0
76	20241023	181900	40568472	1601	1601	1601	1601	0
77	20241023	181800	40568472	1601	1601	1601	1601	0
78	20241023	181700	40568472	1601	1601	1601	1601	0
79	20241023	181600	40568472	1601	1601	1601	1601	0
80	20241023	181500	40568472	1601	1601	1601	1601	0
81	20241023	181400	40568472	1601	1601	1601	1601	0
82	20241023	181300	40568472	1601	1601	1601	1601	0
83	20241023	181200	40568472	1601	1601	1601	1601	0
84	20241023	181100	40568472	1601	1601	1601	1601	0
85	20241023	181000	40568472	1601	1601	1601	1601	0
86	20241023	180900	40568472	1601	1601	1601	1601	0
87	20241023	180800	40568472	1601	1601	1601	1601	0
88	20241023	180700	40568472	1601	1601	1601	1601	0
89	20241023	180600	40568472	1601	1601	1601	1601	0
90	20241023	180500	40568472	1601	1601	1601	1601	0
91	20241023	180400	40568472	1601	1601	1601	1601	0
92	20241023	180300	40568472	1601	1601	1601	1601	190
93	20241023	180200	40568472	1601	1601	1601	1601	0
94	20241023	180100	40568472	1601	1601	1601	1601	0
95	20241023	180000	40568472	1601	1601	1601	1601	0
96	20241023	175900	40568472	1601	1601	1601	1601	0
97	20241023	175800	40568472	1601	1601	1601	1601	0
98	20241023	175700	40568472	1601	1601	1601	1601	0
99	20241023	175600	40568472	1601	1601	1601	1601	0
100	20241023	175500	40568472	1601	1601	1601	1601	0
101	20241023	175400	40568472	1601	1601	1601	1601	0
102	20241023	175300	40568472	1601	1601	1601	1601	0
103	20241023	175200	40568472	1601	1601	1601	1601	0
104	20241023	175100	40568472	1601	1601	1601	1601	0
105	20241023	175000	40568472	1601	1601	1601	1601	0
106	20241023	174900	40568472	1601	1601	1601	1601	0
107	20241023	174800	40568472	1601	1601	1601	1601	0
108	20241023	174700	40568472	1601	1601	1601	1601	0
109	20241023	174600	40568472	1601	1601	1601	1601	0
110	20241023	174500	40568472	1601	1601	1601	1601	0
111	20241023	174400	40568472	1601	1601	1601	1601	0
112	20241023	174300	40568472	1601	1601	1601	1601	0
113	20241023	174200	40568472	1601	1601	1601	1601	0
114	20241023	174100	40568472	1601	1601	1601	1601	0
115	20241023	174000	40568472	1601	1601	1601	1601	0
116	20241023	173900	40568472	1601	1601	1601	1601	0
117	20241023	173800	40568472	1601	1601	1601	1601	0
118	20241023	173700	40568472	1601	1601	1601	1601	0
119	20241023	173600	40568472	1601	1601	1601	1601	0
120	20241023	173500	40568472	1601	1601	1601	1601	0
121	20241023	173400	40568472	1601	1601	1601	1601	0
122	20241023	173300	40568472	1601	1601	1601	1601	190
123	20241023	173200	40568472	1601	1601	1601	1601	0
124	20241023	173100	40568472	1601	1601	1601	1601	0
125	20241023	173000	40568472	1601	1601	1601	1601	0
126	20241023	172900	40568472	1601	1601	1601	1601	0
127	20241023	172800	40568472	1601	1601	1601	1601	0
128	20241023	172700	40568472	1601	1601	1601	1601	0
129	20241023	172600	40568472	1601	1601	1601	1601	0
130	20241023	172500	40568472	1601	1601	1601	1601	0
131	20241023	172400	40568472	1601	1601	1601	1601	0
132	20241023	172300	40568472	1601	1601	1601	1601	0
133	20241023	172200	40568472	1601	1601	1601	1601	0
134	20241023	172100	40568472	1601	1601	1601	1601	0
135	20241023	172000	40568472	1601	1601	1601	1601	0
136	20241023	171900	40568472	1601	1601	1601	1601	0
137	20241023	171800	40568472	1601	1601	1601	1601	0
138	20241023	171700	40568472	1601	1601	1601	1601	0
139	20241023	171600	40568472	1601	1601	1601	1601	0
140	20241023	171500	40568472	1601	1601	1601	1601	0
141	20241023	171400	40568472	1601	1601	1601	1601	0
142	20241023	171300	40568472	1601	1601	1601	1601	0
143	20241023	171200	40568472	1601	1601	1601	1601	0
144	20241023	171100	40568472	1601	1601	1601	1601	0
145	20241023	171000	40568472	1601	1601	1601	1601	0
146	20241023	170900	40568472	1601	1601	1601	1601	0
147	20241023	170800	40568472	1601	1601	1601	1601	0
148	20241023	170700	40568472	1601	1601	1601	1601	0
149	20241023	170600	40568472	1601	1601	1601	1601	0
150	20241023	170500	40568472	1601	1601	1601	1601	0
151	20241023	170400	40568472	1601	1601	1601	1601	0
152	20241023	170300	40568472	1601	1601	1601	1601	190
153	20241023	170200	40568472	1601	1601	1601	1601	0
154	20241023	170100	40568472	1601	1601	1601	1601	0
155	20241023	170000	40568472	1601	1601	1601	1601	0
156	20241023	165900	40568472	1601	1601	1601	1601	0
157	20241023	165800	40568472	1601	1601	1601	1601	0
158	20241023	165700	40568472	1601	1601	1601	1601	0
159	20241023	165600	40568472	1601	1601	1601	1601	0
160	20241023	165500	40568472	1601	1601	1601	1601	0
161	20241023	165400	40568472	1601	1601	1601	1601	0
162	20241023	165300	40568472	1601	1601	1601	1601	0
163	20241023	165200	40568472	1601	1601	1601	1601	0
164	20241023	165100	40568472	1601	1601	1601	1601	0
165	20241023	165000	40568472	1601	1601	1601	1601	0
166	20241023	164900	40568472	1601	1601	1601	1601	0
167	20241023	164800	40568472	1601	1601	1601	1601	0
168	20241023	164700	40568472	1601	1601	1601	1601	0
169	20241023	164600	40568472	1601	1601	1601	1601	0
170	20241023	164500	40568472	1601	1601	1601	1601	0
171	20241023	164400	40568472	1601	1601	1601	1601	0
172	20241023	164300	40568472	1601	1601	1601	1601	0
173	20241023	164200	40568472	1601	1601	1601	1601	0
174	20241023	164100	40568472	1601	1601	1601	1601	0
175	20241023	164000	40568472	1601	1601	1601	1601	0
176	20241023	163900	40568472	1601	1601	1601	1601	0
177	20241023	163800	40568472	1601	1601	1601	1601	0
178	20241023	163700	40568472	1601	1601	1601	1601	0
179	20241023	163600	40568472	1601	1601	1601	1601	0
180	20241023	163500	40568472	1601	1601	1601	1601	0
181	20241023	163400	40568472	1601	1601	1601	1601	0
182	20241023	163300	40568472	1601	1601	1601	1601	190
183	20241023	163200	40568472	1601	1601	1601	1601	0
184	20241023	163100	40568472	1601	1601	1601	1601	0
185	20241023	163000	40568472	1601	1601	1601	1601	0
186	20241023	162900	40568472	1601	1601	1601	1601	0
187	20241023	162800	40568472	1601	1601	1601	1601	0
188	20241023	162700	40568472	1601	1601	1601	1601	0
189	20241023	162600	40568472	1601	1601	1601	1601	0
190	20241023	162500	40568472	1601	1601	1601	1601	0
191	20241023	162400	40568472	1601	1601	1601	1601	0
192	20241023	162300	40568472	1601	1601	1601	1601	0
193	20241023	162200	40568472	1601	1601	1601	1601	0
194	20241023	162100	40568472	1601	1601	1601	1601	0
195	20241023	162000	40568472	1601	1601	1601	1601	0
196	20241023	161900	40568472	1601	1601	1601	1601	0
197	20241023	161800	40568472	1601	1601	1601	1601	0
198	20241023	161700	40568472	1601	1601	1601	1601	0
199	20241023	161600	40568472	1601	1601	1601	1601	0
200	20241023	161500	40568472	1601	1601	1601	1601	0
201	20241023	161400	40568472	1601	1601	1601	1601	0
202	20241023	161300	40568472	1601	1601	1601	1601	0
203	20241023	161200	40568472	1601	1601	1601	1601	0
204	20241023	161100	40568472	1601	1601	1601	1601	0
205	20241023	161000	40568472	1601	1601	1601	1601	0
206	20241023	160900	40568472	1601	1601	1601	1601	0
207	20241023	160800	40568472	1601	1601	1601	1601	0
208	20241023	160700	40568472	1601	1601	1601	1601	0
209	20241023	160600	40568472	1601	1601	1601	1601	0
210	20241023	160500	40568472	1601	1601	1601	1601	0
211	20241023	160400	40568472	1601	1601	1601	1601	0
212	20241023	160300	40568472	1601	1601	1601	1601	190
213	20241023	160200	40568472	1601	1601	1601	1601	0
214	20241023	160100	40568472	1601	1601	1601	1601	0
215	20241023	160000	40568472	1601	1601	1601	1601	0
216	20241023	155900	40568472	1601	1601	1601	1601	0
217	20241023	155800	40568472	1601	1601	1601	1601	0
218	20241023	155700	40568472	1601	1601	1601	1601	0
219	20241023	155600	40568472	1601	1601	1601	1601	0
220	20241023	155500	40568472	1601	1601	1601	1601	0
221	20241023	155400	40568472	1601	1601	1601	1601	0
222	20241023	155300	40568472	1601	1601	1601	1601	0
223	20241023	155200	40568472	1601	1601	1601	1601	0
224	20241023	155100	40568472	1601	1601	1601	1601	0
225	20241023	155000	40568472	1601	1601	1601	1601	0
226	20241023	154900	40568472	1601	1601	1601	1601	0
227	20241023	154800	40568472	1601	1601	1601	1601	0
228	20241023	154700	40568472	1601	1601	1601	1601	0
229	20241023	154600	40568472	1601	1601	1601	1601	0
230	20241023	154500	40568472	1601	1601	1601	1601	0
231	20241023	154400	40568472	1601	1601	1601	1601	0
232	20241023	154300	40568472	1601	1601	1601	1601	0
233	20241023	154200	40568472	1601	1601	1601	1601	0
234	20241023	154100	40568472	1601	1601	1601	1601	0
235	20241023	154000	40568472	1601	1601	1601	1601	0
236	20241023	153900	40568472	1601	1601	1601	1601	0
237	20241023	153800	40568472	1601	1601	1601	1601	0
238	20241023	153700	40568472	1601	1601	1601	1601	0
239	20241023	153600	40568472	1601	1601	1601	1601	0
240	20241023	153500	40568472	1601	1601	1601	1601	0
241	20241023	153400	40568472	1601	1601	1601	1601	0
242	20241023	153300	40568472	1601	1601	1601	1601	190
243	20241023	153200	40568472	1601	1601	1601	1601	0
244	20241023	153100	40568472	1601	1601	1601	1601	0
245	20241023	153000	40568472	1601	1601	1601	1601	190
246	20241023	152900	40264282	1601	1601	1601	1601	0
247	20241023	152800	40264282	1601	1601	1601	1601	0
248	20241023	152700	40264282	1601	1601	1601	1601	0
249	20241023	152600	40264282	1601	1601	1601	1601	0
250	20241023	152500	40264282	1601	1601	1601	1601	0
251	20241023	152400	40264282	1601	1601	1601	1601	0
252	20241023	152300	40264282	1601	1601	1601	1601	0
253	20241023	152200	40264282	1601	1601	1601	1601	0
254	20241023	152100	40264282	1601	1601	1601	1601	0
255	20241023	152000	40264282	1601	1601	1601	1601	0
256	20241023	151900	40264282	1601	1601	1601	1601	0
257	20241023	151800	40264282	1601	1601	1601	1601	0
258	20241023	151700	40264282	1601	1601	1601	1601	0
259	20241023	151600	40264282	1601	1601	1601	1601	0
260	20241023	151500	40264282	1601	1601	1601	1601	0
261	20241023	151400	40264282	1601	1603	1603	1601	139
262	20241023	151300	40041629	1603	1603	1603	1603	0
263	20241023	151200	40041629	1603	1603	1603	1603	0
264	20241023	151100	40041629	1603	1603	1603	1603	68
265	20241023	151000	39932625	1604	1604	1604	1604	100
266	20241023	150900	39772225	1619	1619	1619	1619	0
267	20241023	150800	39772225	1619	1619	1619	1619	0
268	20241023	150700	39772225	1619	1619	1619	1619	0
269	20241023	150600	39772225	1619	1619	1619	1619	0
270	20241023	150500	39772225	1619	1619	1619	1619	0
271	20241023	150400	39772225	1619	1619	1619	1619	0
272	20241023	150300	39772225	1619	1619	1619	1619	0
273	20241023	150200	39772225	1619	1619	1619	1619	0
274	20241023	150100	39772225	1619	1619	1619	1619	0
275	20241023	150000	39772225	1619	1619	1619	1619	0
276	20241023	145900	39772225	1619	1619	1619	1619	0
277	20241023	145800	39772225	1619	1619	1619	1619	0
278	20241023	145700	39772225	1619	1619	1619	1619	0
279	20241023	145600	39772225	1619	1619	1619	1619	0
280	20241023	145500	39772225	1619	1619	1619	1619	0
281	20241023	145400	39772225	1619	1619	1619	1619	0
282	20241023	145300	39772225	1619	1619	1619	1619	0
283	20241023	145200	39772225	1619	1619	1619	1619	0
284	20241023	145100	39772225	1619	1619	1619	1619	0
285	20241023	145000	39772225	1619	1619	1619	1619	0
286	20241023	144900	39772225	1619	1619	1619	1619	0
287	20241023	144800	39772225	1619	1619	1619	1619	0
288	20241023	144700	39772225	1619	1619	1619	1619	0
289	20241023	144600	39772225	1619	1619	1621	1617	1723
290	20241023	144500	36983363	1611	1603	1614	1601	1732
291	20241023	144400	34205905	1607	1608	1608	1607	118
292	20241023	144300	34016252	1616	1617	1621	1616	1101
293	20241023	144200	32235072	1609	1617	1621	1609	1430
294	20241023	144100	29927374	1610	1619	1622	1605	2342
295	20241023	144000	26146112	1607	1622	1622	1606	2865
296	20241023	143900	21524767	1620	1616	1620	1605	1613
297	20241023	143800	18926089	1610	1618	1619	1603	2248
298	20241023	143700	15303336	1608	1603	1608	1603	657
299	20241023	143600	14250156	1603	1615	1615	1603	995
300	20241023	143500	12650639	1616	1616	1616	1616	0
301	20241023	143400	12650639	1616	1616	1616	1616	0
302	20241023	143300	12650639	1616	1616	1616	1616	0
303	20241023	143200	12650639	1616	1615	1618	1615	692
304	20241023	143100	11532366	1602	1602	1602	1602	0
305	20241023	143000	11532366	1602	1614	1614	1602	1345
306	20241023	142900	9370756	1615	1615	1618	1615	706
307	20241023	142800	8229873	1605	1603	1605	1601	613
308	20241023	142700	7247542	1600	1600	1600	1600	0
309	20241023	142600	7247542	1600	1600	1600	1600	1
310	20241023	142500	7245942	1610	1610	1610	1610	0
311	20241023	142400	7245942	1610	1610	1610	1610	0
312	20241023	142300	7245942	1610	1617	1617	1610	1034
313	20241023	142200	5577745	1610	1606	1610	1606	300
314	20241023	142100	5095536	1601	1600	1601	1600	1153
315	20241023	142000	3250735	1600	1598	1600	1598	956
316	20241023	141900	1721139	1596	1596	1596	1596	0
317	20241023	141800	1721139	1596	1596	1596	1596	0
318	20241023	141700	1721139	1596	1596	1596	1596	0
319	20241023	141600	1721139	1596	1596	1596	1596	0
320	20241023	141500	1721139	1596	1596	1596	1596	0
321	20241023	141400	1721139	1596	1596	1596	1596	0
322	20241023	141300	1721139	1596	1596	1596	1596	0
323	20241023	141200	1721139	1596	1596	1596	1596	0
324	20241023	141100	1721139	1596	1596	1596	1596	0
325	20241023	141000	1721139	1596	1596	1596	1596	0
326	20241023	140900	1721139	1596	1596	1596	1596	0
327	20241023	140800	1721139	1596	1596	1596	1596	0
328	20241023	140700	1721139	1596	1596	1596	1596	0
329	20241023	140600	1721139	1596	1596	1596	1596	0
330	20241023	140500	1721139	1596	1596	1596	1596	0
331	20241023	140400	1721139	1596	1596	1596	1596	0
332	20241023	140300	1721139	1596	1596	1596	1596	0
333	20241023	140200	1721139	1596	1596	1596	1596	1
334	20241023	140100	1719543	1596	1596	1596	1596	0
335	20241023	140000	1719543	1596	1596	1596	1596	0
336	20241023	135900	1719543	1596	1596	1596	1596	0
337	20241023	135800	1719543	1596	1596	1596	1596	0
338	20241023	135700	1719543	1596	1596	1596	1596	0
339	20241023	135600	1719543	1596	1596	1596	1596	0
340	20241023	135500	1719543	1596	1596	1596	1596	2
341	20241023	135400	1716351	1600	1600	1600	1600	0
342	20241023	135300	1716351	1600	1600	1600	1600	0
343	20241023	135200	1716351	1600	1600	1600	1600	0
344	20241023	135100	1716351	1600	1600	1600	1600	0
345	20241023	135000	1716351	1600	1600	1600	1600	0
346	20241023	134900	1716351	1600	1600	1600	1600	0
347	20241023	134800	1716351	1600	1600	1600	1600	0
348	20241023	134700	1716351	1600	1600	1600	1600	0
349	20241023	134600	1716351	1600	1600	1600	1600	0
350	20241023	134500	1716351	1600	1600	1600	1600	0
351	20241023	134400	1716351	1600	1600	1600	1600	0
352	20241023	134300	1716351	1600	1600	1600	1600	0
353	20241023	134200	1716351	1600	1600	1600	1600	0
354	20241023	134100	1716351	1600	1600	1600	1600	0
355	20241023	134000	1716351	1600	1600	1600	1600	0
356	20241023	133900	1716351	1600	1600	1600	1600	0
357	20241023	133800	1716351	1600	1600	1600	1600	0
358	20241023	133700	1716351	1600	1600	1600	1600	0
359	20241023	133600	1716351	1600	1600	1600	1600	0
360	20241023	133500	1716351	1600	1600	1600	1600	0
361	20241023	133400	1716351	1600	1600	1600	1600	0
362	20241023	133300	1716351	1600	1600	1600	1600	0
363	20241023	133200	1716351	1600	1600	1600	1600	0
364	20241023	133100	1716351	1600	1600	1600	1600	0
365	20241023	133000	1716351	1600	1600	1600	1600	0
366	20241023	132900	1716351	1600	1600	1600	1600	0
367	20241023	132800	1716351	1600	1600	1600	1600	0
368	20241023	132700	1716351	1600	1600	1600	1600	0
369	20241023	132600	1716351	1600	1600	1600	1600	0
370	20241023	132500	1716351	1600	1600	1600	1600	0
371	20241023	132400	1716351	1600	1600	1600	1600	0
372	20241023	132300	1716351	1600	1600	1600	1600	0
373	20241023	132200	1716351	1600	1600	1600	1600	0
374	20241023	132100	1716351	1600	1600	1600	1600	0
375	20241023	132000	1716351	1600	1600	1600	1600	0
376	20241023	131900	1716351	1600	1600	1600	1600	0
377	20241023	131800	1716351	1600	1600	1600	1600	0
378	20241023	131700	1716351	1600	1600	1600	1600	0
379	20241023	131600	1716351	1600	1600	1600	1600	0
380	20241023	131500	1716351	1600	1600	1600	1600	0
381	20241023	131400	1716351	1600	1600	1600	1600	0
382	20241023	131300	1716351	1600	1600	1600	1600	0
383	20241023	131200	1716351	1600	1600	1600	1600	0
384	20241023	131100	1716351	1600	1600	1600	1600	0
385	20241023	131000	1716351	1600	1600	1600	1600	0
386	20241023	130900	1716351	1600	1600	1600	1600	0
387	20241023	130800	1716351	1600	1600	1600	1600	0
388	20241023	130700	1716351	1600	1600	1600	1600	0
389	20241023	130600	1716351	1600	1600	1600	1600	0
390	20241023	130500	1716351	1600	1600	1600	1600	0
391	20241023	130400	1716351	1600	1600	1600	1600	0
392	20241023	130300	1716351	1600	1600	1600	1600	0
393	20241023	130200	1716351	1600	1600	1600	1600	0
394	20241023	130100	1716351	1600	1600	1600	1600	0
395	20241023	130000	1716351	1600	1600	1600	1600	0
396	20241023	125900	1716351	1600	1600	1600	1600	0
397	20241023	125800	1716351	1600	1600	1600	1600	0
398	20241023	125700	1716351	1600	1600	1600	1600	0
399	20241023	125600	1716351	1600	1600	1600	1600	0
400	20241023	125500	1716351	1600	1600	1600	1600	0
401	20241023	125400	1716351	1600	1600	1600	1600	0
402	20241023	125300	1716351	1600	1600	1600	1600	0
403	20241023	125200	1716351	1600	1600	1600	1600	0
404	20241023	125100	1716351	1600	1600	1600	1600	0
405	20241023	125000	1716351	1600	1600	1600	1600	0
406	20241023	124900	1716351	1600	1600	1600	1600	0
407	20241023	124800	1716351	1600	1600	1600	1600	0
408	20241023	124700	1716351	1600	1600	1600	1600	0
409	20241023	124600	1716351	1600	1600	1600	1600	0
410	20241023	124500	1716351	1600	1600	1600	1600	0
411	20241023	124400	1716351	1600	1600	1600	1600	0
412	20241023	124300	1716351	1600	1600	1600	1600	0
413	20241023	124200	1716351	1600	1600	1600	1600	0
414	20241023	124100	1716351	1600	1600	1600	1600	0
415	20241023	124000	1716351	1600	1600	1600	1600	0
416	20241023	123900	1716351	1600	1600	1600	1600	0
417	20241023	123800	1716351	1600	1600	1600	1600	0
418	20241023	123700	1716351	1600	1600	1600	1600	0
419	20241023	123600	1716351	1600	1600	1600	1600	0
420	20241023	123500	1716351	1600	1595	1600	1595	3
421	20241023	123400	1711556	1593	1593	1593	1593	0
422	20241023	123300	1711556	1593	1593	1593	1593	0
423	20241023	123200	1711556	1593	1593	1593	1593	0
424	20241023	123100	1711556	1593	1595	1595	1593	66
425	20241023	123000	1606375	1600	1600	1600	1600	0
426	20241023	122900	1606375	1600	1600	1600	1600	0
427	20241023	122800	1606375	1600	1600	1600	1600	0
428	20241023	122700	1606375	1600	1600	1600	1600	0
429	20241023	122600	1606375	1600	1600	1600	1600	0
430	20241023	122500	1606375	1600	1600	1600	1600	0
431	20241023	122400	1606375	1600	1600	1600	1600	0
432	20241023	122300	1606375	1600	1600	1600	1600	0
433	20241023	122200	1606375	1600	1600	1600	1600	0
434	20241023	122100	1606375	1600	1600	1600	1600	0
435	20241023	122000	1606375	1600	1600	1600	1600	0
436	20241023	121900	1606375	1600	1600	1600	1600	0
437	20241023	121800	1606375	1600	1600	1600	1600	0
438	20241023	121700	1606375	1600	1600	1600	1600	0
439	20241023	121600	1606375	1600	1600	1600	1600	0
440	20241023	121500	1606375	1600	1600	1600	1600	0
441	20241023	121400	1606375	1600	1600	1600	1600	0
442	20241023	121300	1606375	1600	1600	1600	1600	0
443	20241023	121200	1606375	1600	1600	1600	1600	0
444	20241023	121100	1606375	1600	1600	1600	1600	0
445	20241023	121000	1606375	1600	1600	1600	1600	0
446	20241023	120900	1606375	1600	1600	1600	1600	0
447	20241023	120800	1606375	1600	1600	1600	1600	0
448	20241023	120700	1606375	1600	1600	1600	1600	0
449	20241023	120600	1606375	1600	1600	1600	1600	0
450	20241023	120500	1606375	1600	1600	1600	1600	0
451	20241023	120400	1606375	1600	1600	1600	1600	0
452	20241023	120300	1606375	1600	1600	1600	1600	0
453	20241023	120200	1606375	1600	1600	1600	1600	0
454	20241023	120100	1606375	1600	1600	1600	1600	0
455	20241023	120000	1606375	1600	1600	1600	1600	0
456	20241023	115900	1606375	1600	1600	1600	1600	0
457	20241023	115800	1606375	1600	1600	1600	1600	0
458	20241023	115700	1606375	1600	1600	1600	1600	0
459	20241023	115600	1606375	1600	1600	1600	1600	0
460	20241023	115500	1606375	1600	1600	1600	1600	0
461	20241023	115400	1606375	1600	1600	1600	1600	0
462	20241023	115300	1606375	1600	1600	1600	1600	0
463	20241023	115200	1606375	1600	1600	1600	1600	0
464	20241023	115100	1606375	1600	1600	1600	1600	0
465	20241023	115000	1606375	1600	1600	1600	1600	0
466	20241023	114900	1606375	1600	1600	1600	1600	0
467	20241023	114800	1606375	1600	1600	1600	1600	0
468	20241023	114700	1606375	1600	1600	1600	1600	0
469	20241023	114600	1606375	1600	1600	1600	1600	0
470	20241023	114500	1606375	1600	1600	1600	1600	0
471	20241023	114400	1606375	1600	1600	1600	1600	0
472	20241023	114300	1606375	1600	1600	1600	1600	0
473	20241023	114200	1606375	1600	1600	1600	1600	0
474	20241023	114100	1606375	1600	1600	1600	1600	0
475	20241023	114000	1606375	1600	1600	1600	1600	0
476	20241023	113900	1606375	1600	1600	1600	1600	0
477	20241023	113800	1606375	1600	1600	1600	1600	0
478	20241023	113700	1606375	1600	1600	1600	1600	0
479	20241023	113600	1606375	1600	1600	1600	1600	0
480	20241023	113500	1606375	1600	1600	1600	1600	0
481	20241023	113400	1606375	1600	1600	1600	1600	0
482	20241023	113300	1606375	1600	1600	1600	1600	0
483	20241023	113200	1606375	1600	1600	1600	1600	0
484	20241023	113100	1606375	1600	1600	1600	1600	0
485	20241023	113000	1606375	1600	1600	1600	1600	0
486	20241023	112900	1606375	1600	1600	1600	1600	0
487	20241023	112800	1606375	1600	1600	1600	1600	0
488	20241023	112700	1606375	1600	1600	1600	1600	0
489	20241023	112600	1606375	1600	1600	1600	1600	0
490	20241023	112500	1606375	1600	1600	1600	1600	0
491	20241023	112400	1606375	1600	1600	1600	1600	0
492	20241023	112300	1606375	1600	1600	1600	1600	0
493	20241023	112200	1606375	1600	1600	1600	1600	0
494	20241023	112100	1606375	1600	1600	1600	1600	0
495	20241023	112000	1606375	1600	1600	1600	1600	0
496	20241023	111900	1606375	1600	1600	1600	1600	0
497	20241023	111800	1606375	1600	1600	1600	1600	0
498	20241023	111700	1606375	1600	1600	1600	1600	0
499	20241023	111600	1606375	1600	1600	1600	1600	0
500	20241023	111500	1606375	1600	1600	1600	1600	0
501	20241023	111400	1606375	1600	1600	1600	1600	0
502	20241023	111300	1606375	1600	1600	1600	1600	0
503	20241023	111200	1606375	1600	1600	1600	1600	0
504	20241023	111100	1606375	1600	1600	1600	1600	0
505	20241023	111000	1606375	1600	1600	1600	1600	0
506	20241023	110900	1606375	1600	1597	1600	1597	21
507	20241023	110800	1572778	1600	1597	1600	1597	23
508	20241023	110700	1535987	1595	1595	1595	1595	0
509	20241023	110600	1535987	1595	1595	1595	1595	0
510	20241023	110500	1535987	1595	1595	1595	1595	0
511	20241023	110400	1535987	1595	1595	1595	1595	0
512	20241023	110300	1535987	1595	1595	1595	1595	0
513	20241023	110200	1535987	1595	1595	1595	1595	0
514	20241023	110100	1535987	1595	1595	1595	1595	189
515	20241023	110000	1234532	1600	1600	1600	1600	168
516	20241023	105900	965732	1600	1600	1600	1600	0
517	20241023	105800	965732	1600	1600	1600	1600	0
518	20241023	105700	965732	1600	1600	1600	1600	0
519	20241023	105600	965732	1600	1600	1600	1600	0
520	20241023	105500	965732	1600	1600	1600	1600	0
521	20241023	105400	965732	1600	1600	1600	1600	0
522	20241023	105300	965732	1600	1600	1600	1600	0
523	20241023	105200	965732	1600	1600	1600	1600	0
524	20241023	105100	965732	1600	1600	1600	1600	0
525	20241023	105000	965732	1600	1600	1600	1600	0
526	20241023	104900	965732	1600	1600	1600	1600	0
527	20241023	104800	965732	1600	1600	1600	1600	0
528	20241023	104700	965732	1600	1600	1600	1600	0
529	20241023	104600	965732	1600	1600	1600	1600	0
530	20241023	104500	965732	1600	1600	1600	1600	0
531	20241023	104400	965732	1600	1600	1600	1600	0
532	20241023	104300	965732	1600	1600	1600	1600	0
533	20241023	104200	965732	1600	1600	1600	1600	0
534	20241023	104100	965732	1600	1600	1600	1600	0
535	20241023	104000	965732	1600	1600	1600	1600	0
536	20241023	103900	965732	1600	1600	1600	1600	0
537	20241023	103800	965732	1600	1600	1600	1600	0
538	20241023	103700	965732	1600	1600	1600	1600	0
539	20241023	103600	965732	1600	1600	1600	1600	1
540	20241023	103500	964132	1600	1600	1600	1600	2
541	20241023	103400	960932	1603	1603	1603	1603	0
542	20241023	103300	960932	1603	1603	1603	1603	0
543	20241023	103200	960932	1603	1603	1603	1603	0
544	20241023	103100	960932	1603	1603	1603	1603	0
545	20241023	103000	960932	1603	1603	1603	1603	0
546	20241023	102900	960932	1603	1603	1603	1603	8
547	20241023	102800	948108	1602	1602	1602	1602	0
548	20241023	102700	948108	1602	1602	1602	1602	0
549	20241023	102600	948108	1602	1602	1602	1602	147
550	20241023	102500	712614	1602	1602	1602	1602	0
551	20241023	102400	712614	1602	1602	1602	1602	0
552	20241023	102300	712614	1602	1602	1602	1602	0
553	20241023	102200	712614	1602	1602	1602	1602	0
554	20241023	102100	712614	1602	1602	1602	1602	0
555	20241023	102000	712614	1602	1602	1602	1602	0
556	20241023	101900	712614	1602	1602	1602	1602	0
557	20241023	101800	712614	1602	1602	1602	1602	0
558	20241023	101700	712614	1602	1602	1602	1602	0
559	20241023	101600	712614	1602	1602	1602	1602	0
560	20241023	101500	712614	1602	1602	1602	1602	0
561	20241023	101400	712614	1602	1602	1602	1602	0
562	20241023	101300	712614	1602	1602	1602	1602	0
563	20241023	101200	712614	1602	1602	1602	1602	0
564	20241023	101100	712614	1602	1602	1602	1602	0
565	20241023	101000	712614	1602	1602	1602	1602	0
566	20241023	100900	712614	1602	1602	1602	1602	0
567	20241023	100800	712614	1602	1602	1602	1602	0
568	20241023	100700	712614	1602	1602	1602	1602	0
569	20241023	100600	712614	1602	1602	1602	1602	0
570	20241023	100500	712614	1602	1602	1602	1602	0
571	20241023	100400	712614	1602	1602	1602	1602	0
572	20241023	100300	712614	1602	1602	1602	1602	0
573	20241023	100200	712614	1602	1602	1602	1602	0
574	20241023	100100	712614	1602	1602	1602	1602	0
575	20241023	100000	712614	1602	1602	1602	1602	0
576	20241023	095900	712614	1602	1602	1602	1602	0
577	20241023	095800	712614	1602	1602	1602	1602	0
578	20241023	095700	712614	1602	1602	1602	1602	0
579	20241023	095600	712614	1602	1602	1602	1602	0
580	20241023	095500	712614	1602	1602	1602	1602	0
581	20241023	095400	712614	1602	1602	1602	1602	0
582	20241023	095300	712614	1602	1602	1602	1602	0
583	20241023	095200	712614	1602	1602	1602	1602	0
584	20241023	095100	712614	1602	1602	1602	1602	0
585	20241023	095000	712614	1602	1602	1602	1602	0
586	20241023	094900	712614	1602	1602	1602	1602	1
587	20241023	094800	711012	1604	1604	1604	1604	0
588	20241023	094700	711012	1604	1604	1604	1604	0
589	20241023	094600	711012	1604	1604	1604	1604	0
590	20241023	094500	711012	1604	1604	1604	1604	0
591	20241023	094400	711012	1604	1604	1604	1604	0
592	20241023	094300	711012	1604	1604	1604	1604	0
593	20241023	094200	711012	1604	1604	1604	1604	0
594	20241023	094100	711012	1604	1604	1604	1604	0
595	20241023	094000	711012	1604	1604	1604	1604	0
596	20241023	093900	711012	1604	1604	1604	1604	0
597	20241023	093800	711012	1604	1604	1604	1604	0
598	20241023	093700	711012	1604	1604	1604	1604	0
599	20241023	093600	711012	1604	1604	1604	1604	0
600	20241023	093500	711012	1604	1604	1604	1604	15
601	20241023	093400	686952	1600	1600	1600	1600	45
602	20241023	093300	614952	1600	1600	1600	1600	0
603	20241023	093200	614952	1600	1600	1600	1600	0
604	20241023	093100	614952	1600	1600	1600	1600	0
605	20241023	093000	614952	1600	1600	1600	1600	0
606	20241023	092900	614952	1600	1600	1600	1600	0
607	20241023	092800	614952	1600	1600	1600	1600	0
608	20241023	092700	614952	1600	1600	1600	1600	0
609	20241023	092600	614952	1600	1600	1600	1600	0
610	20241023	092500	614952	1600	1600	1600	1600	0
611	20241023	092400	614952	1600	1600	1600	1600	0
612	20241023	092300	614952	1600	1600	1600	1600	54
613	20241023	092200	528552	1600	1600	1600	1600	1
614	20241023	092100	526952	1592	1592	1592	1592	0
615	20241023	092000	526952	1592	1592	1592	1592	0
616	20241023	091900	526952	1592	1592	1592	1592	0
617	20241023	091800	526952	1592	1592	1592	1592	0
618	20241023	091700	526952	1592	1592	1592	1592	0
619	20241023	091600	526952	1592	1592	1592	1592	0
620	20241023	091500	526952	1592	1592	1592	1592	0
621	20241023	091400	526952	1592	1592	1592	1592	0
622	20241023	091300	526952	1592	1592	1592	1592	0
623	20241023	091200	526952	1592	1592	1592	1592	0
624	20241023	091100	526952	1592	1592	1592	1592	0
625	20241023	091000	526952	1592	1592	1592	1592	0
626	20241023	090900	526952	1592	1592	1592	1592	0
627	20241023	090800	526952	1592	1592	1592	1592	0
628	20241023	090700	526952	1592	1592	1592	1592	223
629	20241023	090600	171936	1592	1592	1592	1592	0
630	20241023	090500	171936	1592	1592	1592	1592	0
631	20241023	090400	171936	1592	1592	1592	1592	100
632	20241023	090300	12736	1592	1592	1592	1592	0
633	20241023	090200	12736	1592	1592	1592	1592	0
634	20241023	090100	12736	1592	1592	1592	1592	0
635	20241023	090000	12736	1592	1592	1592	1592	8