KissMeData/050760/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193300	14035334	1543	1543	1543	1543	537
3	20241028	193200	14035334	1543	1543	1543	1543	0
4	20241028	193100	14035334	1543	1543	1543	1543	0
5	20241028	193000	14035334	1543	1543	1543	1543	0
6	20241028	192900	14035334	1543	1543	1543	1543	0
7	20241028	192800	14035334	1543	1543	1543	1543	0
8	20241028	192700	14035334	1543	1543	1543	1543	0
9	20241028	192600	14035334	1543	1543	1543	1543	0
10	20241028	192500	14035334	1543	1543	1543	1543	0
11	20241028	192400	14035334	1543	1543	1543	1543	0
12	20241028	192300	14035334	1543	1543	1543	1543	0
13	20241028	192200	14035334	1543	1543	1543	1543	0
14	20241028	192100	14035334	1543	1543	1543	1543	0
15	20241028	192000	14035334	1543	1543	1543	1543	0
16	20241028	191900	14035334	1543	1543	1543	1543	0
17	20241028	191800	14035334	1543	1543	1543	1543	0
18	20241028	191700	14035334	1543	1543	1543	1543	0
19	20241028	191600	14035334	1543	1543	1543	1543	0
20	20241028	191500	14035334	1543	1543	1543	1543	0
21	20241028	191400	14035334	1543	1543	1543	1543	0
22	20241028	191300	14035334	1543	1543	1543	1543	0
23	20241028	191200	14035334	1543	1543	1543	1543	0
24	20241028	191100	14035334	1543	1543	1543	1543	0
25	20241028	191000	14035334	1543	1543	1543	1543	0
26	20241028	190900	14035334	1543	1543	1543	1543	0
27	20241028	190800	14035334	1543	1543	1543	1543	0
28	20241028	190700	14035334	1543	1543	1543	1543	0
29	20241028	190600	14035334	1543	1543	1543	1543	0
30	20241028	190500	14035334	1543	1543	1543	1543	0
31	20241028	190400	14035334	1543	1543	1543	1543	0
32	20241028	190300	14035334	1543	1543	1543	1543	537
33	20241028	190200	14035334	1543	1543	1543	1543	0
34	20241028	190100	14035334	1543	1543	1543	1543	0
35	20241028	190000	14035334	1543	1543	1543	1543	0
36	20241028	185900	14035334	1543	1543	1543	1543	0
37	20241028	185800	14035334	1543	1543	1543	1543	0
38	20241028	185700	14035334	1543	1543	1543	1543	0
39	20241028	185600	14035334	1543	1543	1543	1543	0
40	20241028	185500	14035334	1543	1543	1543	1543	0
41	20241028	185400	14035334	1543	1543	1543	1543	0
42	20241028	185300	14035334	1543	1543	1543	1543	0
43	20241028	185200	14035334	1543	1543	1543	1543	0
44	20241028	185100	14035334	1543	1543	1543	1543	0
45	20241028	185000	14035334	1543	1543	1543	1543	0
46	20241028	184900	14035334	1543	1543	1543	1543	0
47	20241028	184800	14035334	1543	1543	1543	1543	0
48	20241028	184700	14035334	1543	1543	1543	1543	0
49	20241028	184600	14035334	1543	1543	1543	1543	0
50	20241028	184500	14035334	1543	1543	1543	1543	0
51	20241028	184400	14035334	1543	1543	1543	1543	0
52	20241028	184300	14035334	1543	1543	1543	1543	0
53	20241028	184200	14035334	1543	1543	1543	1543	0
54	20241028	184100	14035334	1543	1543	1543	1543	0
55	20241028	184000	14035334	1543	1543	1543	1543	0
56	20241028	183900	14035334	1543	1543	1543	1543	0
57	20241028	183800	14035334	1543	1543	1543	1543	0
58	20241028	183700	14035334	1543	1543	1543	1543	0
59	20241028	183600	14035334	1543	1543	1543	1543	0
60	20241028	183500	14035334	1543	1543	1543	1543	0
61	20241028	183400	14035334	1543	1543	1543	1543	0
62	20241028	183300	14035334	1543	1543	1543	1543	537
63	20241028	183200	14035334	1543	1543	1543	1543	0
64	20241028	183100	14035334	1543	1543	1543	1543	0
65	20241028	183000	14035334	1543	1543	1543	1543	0
66	20241028	182900	14035334	1543	1543	1543	1543	0
67	20241028	182800	14035334	1543	1543	1543	1543	0
68	20241028	182700	14035334	1543	1543	1543	1543	0
69	20241028	182600	14035334	1543	1543	1543	1543	0
70	20241028	182500	14035334	1543	1543	1543	1543	0
71	20241028	182400	14035334	1543	1543	1543	1543	0
72	20241028	182300	14035334	1543	1543	1543	1543	0
73	20241028	182200	14035334	1543	1543	1543	1543	0
74	20241028	182100	14035334	1543	1543	1543	1543	0
75	20241028	182000	14035334	1543	1543	1543	1543	0
76	20241028	181900	14035334	1543	1543	1543	1543	0
77	20241028	181800	14035334	1543	1543	1543	1543	0
78	20241028	181700	14035334	1543	1543	1543	1543	0
79	20241028	181600	14035334	1543	1543	1543	1543	0
80	20241028	181500	14035334	1543	1543	1543	1543	0
81	20241028	181400	14035334	1543	1543	1543	1543	0
82	20241028	181300	14035334	1543	1543	1543	1543	0
83	20241028	181200	14035334	1543	1543	1543	1543	0
84	20241028	181100	14035334	1543	1543	1543	1543	0
85	20241028	181000	14035334	1543	1543	1543	1543	0
86	20241028	180900	14035334	1543	1543	1543	1543	0
87	20241028	180800	14035334	1543	1543	1543	1543	0
88	20241028	180700	14035334	1543	1543	1543	1543	0
89	20241028	180600	14035334	1543	1543	1543	1543	0
90	20241028	180500	14035334	1543	1543	1543	1543	0
91	20241028	180400	14035334	1543	1543	1543	1543	0
92	20241028	180300	14035334	1543	1543	1543	1543	537
93	20241028	180200	14035334	1543	1543	1543	1543	0
94	20241028	180100	14035334	1543	1543	1543	1543	0
95	20241028	180000	14035334	1543	1543	1543	1543	0
96	20241028	175900	14035334	1543	1543	1543	1543	0
97	20241028	175800	14035334	1543	1543	1543	1543	0
98	20241028	175700	14035334	1543	1543	1543	1543	0
99	20241028	175600	14035334	1543	1543	1543	1543	0
100	20241028	175500	14035334	1543	1543	1543	1543	0
101	20241028	175400	14035334	1543	1543	1543	1543	0
102	20241028	175300	14035334	1543	1543	1543	1543	0
103	20241028	175200	14035334	1543	1543	1543	1543	0
104	20241028	175100	14035334	1543	1543	1543	1543	0
105	20241028	175000	14035334	1543	1543	1543	1543	0
106	20241028	174900	14035334	1543	1543	1543	1543	0
107	20241028	174800	14035334	1543	1543	1543	1543	0
108	20241028	174700	14035334	1543	1543	1543	1543	0
109	20241028	174600	14035334	1543	1543	1543	1543	0
110	20241028	174500	14035334	1543	1543	1543	1543	0
111	20241028	174400	14035334	1543	1543	1543	1543	0
112	20241028	174300	14035334	1543	1543	1543	1543	0
113	20241028	174200	14035334	1543	1543	1543	1543	0
114	20241028	174100	14035334	1543	1543	1543	1543	0
115	20241028	174000	14035334	1543	1543	1543	1543	0
116	20241028	173900	14035334	1543	1543	1543	1543	0
117	20241028	173800	14035334	1543	1543	1543	1543	0
118	20241028	173700	14035334	1543	1543	1543	1543	0
119	20241028	173600	14035334	1543	1543	1543	1543	0
120	20241028	173500	14035334	1543	1543	1543	1543	0
121	20241028	173400	14035334	1543	1543	1543	1543	0
122	20241028	173300	14035334	1543	1543	1543	1543	537
123	20241028	173200	14035334	1543	1543	1543	1543	0
124	20241028	173100	14035334	1543	1543	1543	1543	0
125	20241028	173000	14035334	1543	1543	1543	1543	0
126	20241028	172900	14035334	1543	1543	1543	1543	0
127	20241028	172800	14035334	1543	1543	1543	1543	0
128	20241028	172700	14035334	1543	1543	1543	1543	0
129	20241028	172600	14035334	1543	1543	1543	1543	0
130	20241028	172500	14035334	1543	1543	1543	1543	0
131	20241028	172400	14035334	1543	1543	1543	1543	0
132	20241028	172300	14035334	1543	1543	1543	1543	0
133	20241028	172200	14035334	1543	1543	1543	1543	0
134	20241028	172100	14035334	1543	1543	1543	1543	0
135	20241028	172000	14035334	1543	1543	1543	1543	0
136	20241028	171900	14035334	1543	1543	1543	1543	0
137	20241028	171800	14035334	1543	1543	1543	1543	0
138	20241028	171700	14035334	1543	1543	1543	1543	0
139	20241028	171600	14035334	1543	1543	1543	1543	0
140	20241028	171500	14035334	1543	1543	1543	1543	0
141	20241028	171400	14035334	1543	1543	1543	1543	0
142	20241028	171300	14035334	1543	1543	1543	1543	0
143	20241028	171200	14035334	1543	1543	1543	1543	0
144	20241028	171100	14035334	1543	1543	1543	1543	0
145	20241028	171000	14035334	1543	1543	1543	1543	0
146	20241028	170900	14035334	1543	1543	1543	1543	0
147	20241028	170800	14035334	1543	1543	1543	1543	0
148	20241028	170700	14035334	1543	1543	1543	1543	0
149	20241028	170600	14035334	1543	1543	1543	1543	0
150	20241028	170500	14035334	1543	1543	1543	1543	0
151	20241028	170400	14035334	1543	1543	1543	1543	0
152	20241028	170300	14035334	1543	1543	1543	1543	537
153	20241028	170200	14035334	1543	1543	1543	1543	0
154	20241028	170100	14035334	1543	1543	1543	1543	0
155	20241028	170000	14035334	1543	1543	1543	1543	0
156	20241028	165900	14035334	1543	1543	1543	1543	0
157	20241028	165800	14035334	1543	1543	1543	1543	0
158	20241028	165700	14035334	1543	1543	1543	1543	0
159	20241028	165600	14035334	1543	1543	1543	1543	0
160	20241028	165500	14035334	1543	1543	1543	1543	0
161	20241028	165400	14035334	1543	1543	1543	1543	0
162	20241028	165300	14035334	1543	1543	1543	1543	0
163	20241028	165200	14035334	1543	1543	1543	1543	0
164	20241028	165100	14035334	1543	1543	1543	1543	0
165	20241028	165000	14035334	1543	1543	1543	1543	0
166	20241028	164900	14035334	1543	1543	1543	1543	0
167	20241028	164800	14035334	1543	1543	1543	1543	0
168	20241028	164700	14035334	1543	1543	1543	1543	0
169	20241028	164600	14035334	1543	1543	1543	1543	0
170	20241028	164500	14035334	1543	1543	1543	1543	0
171	20241028	164400	14035334	1543	1543	1543	1543	0
172	20241028	164300	14035334	1543	1543	1543	1543	0
173	20241028	164200	14035334	1543	1543	1543	1543	0
174	20241028	164100	14035334	1543	1543	1543	1543	0
175	20241028	164000	14035334	1543	1543	1543	1543	0
176	20241028	163900	14035334	1543	1543	1543	1543	0
177	20241028	163800	14035334	1543	1543	1543	1543	0
178	20241028	163700	14035334	1543	1543	1543	1543	0
179	20241028	163600	14035334	1543	1543	1543	1543	0
180	20241028	163500	14035334	1543	1543	1543	1543	0
181	20241028	163400	14035334	1543	1543	1543	1543	0
182	20241028	163300	14035334	1543	1543	1543	1543	537
183	20241028	163200	14035334	1543	1543	1543	1543	0
184	20241028	163100	14035334	1543	1543	1543	1543	0
185	20241028	163000	14035334	1543	1543	1543	1543	0
186	20241028	162900	14035334	1543	1543	1543	1543	0
187	20241028	162800	14035334	1543	1543	1543	1543	0
188	20241028	162700	14035334	1543	1543	1543	1543	0
189	20241028	162600	14035334	1543	1543	1543	1543	0
190	20241028	162500	14035334	1543	1543	1543	1543	0
191	20241028	162400	14035334	1543	1543	1543	1543	0
192	20241028	162300	14035334	1543	1543	1543	1543	0
193	20241028	162200	14035334	1543	1543	1543	1543	0
194	20241028	162100	14035334	1543	1543	1543	1543	0
195	20241028	162000	14035334	1543	1543	1543	1543	0
196	20241028	161900	14035334	1543	1543	1543	1543	0
197	20241028	161800	14035334	1543	1543	1543	1543	0
198	20241028	161700	14035334	1543	1543	1543	1543	0
199	20241028	161600	14035334	1543	1543	1543	1543	0
200	20241028	161500	14035334	1543	1543	1543	1543	0
201	20241028	161400	14035334	1543	1543	1543	1543	0
202	20241028	161300	14035334	1543	1543	1543	1543	0
203	20241028	161200	14035334	1543	1543	1543	1543	0
204	20241028	161100	14035334	1543	1543	1543	1543	0
205	20241028	161000	14035334	1543	1543	1543	1543	0
206	20241028	160900	14035334	1543	1543	1543	1543	0
207	20241028	160800	14035334	1543	1543	1543	1543	0
208	20241028	160700	14035334	1543	1543	1543	1543	0
209	20241028	160600	14035334	1543	1543	1543	1543	0
210	20241028	160500	14035334	1543	1543	1543	1543	0
211	20241028	160400	14035334	1543	1543	1543	1543	0
212	20241028	160300	14035334	1543	1543	1543	1543	537
213	20241028	160200	14035334	1543	1543	1543	1543	0
214	20241028	160100	14035334	1543	1543	1543	1543	0
215	20241028	160000	14035334	1543	1543	1543	1543	0
216	20241028	155900	14035334	1543	1543	1543	1543	0
217	20241028	155800	14035334	1543	1543	1543	1543	0
218	20241028	155700	14035334	1543	1543	1543	1543	0
219	20241028	155600	14035334	1543	1543	1543	1543	0
220	20241028	155500	14035334	1543	1543	1543	1543	0
221	20241028	155400	14035334	1543	1543	1543	1543	0
222	20241028	155300	14035334	1543	1543	1543	1543	0
223	20241028	155200	14035334	1543	1543	1543	1543	0
224	20241028	155100	14035334	1543	1543	1543	1543	0
225	20241028	155000	14035334	1543	1543	1543	1543	0
226	20241028	154900	14035334	1543	1543	1543	1543	0
227	20241028	154800	14035334	1543	1543	1543	1543	0
228	20241028	154700	14035334	1543	1543	1543	1543	0
229	20241028	154600	14035334	1543	1543	1543	1543	0
230	20241028	154500	14035334	1543	1543	1543	1543	0
231	20241028	154400	14035334	1543	1543	1543	1543	0
232	20241028	154300	14035334	1543	1543	1543	1543	0
233	20241028	154200	14035334	1543	1543	1543	1543	0
234	20241028	154100	14035334	1543	1543	1543	1543	0
235	20241028	154000	14035334	1543	1543	1543	1543	0
236	20241028	153900	14035334	1543	1543	1543	1543	0
237	20241028	153800	14035334	1543	1543	1543	1543	0
238	20241028	153700	14035334	1543	1543	1543	1543	0
239	20241028	153600	14035334	1543	1543	1543	1543	0
240	20241028	153500	14035334	1543	1543	1543	1543	0
241	20241028	153400	14035334	1543	1543	1543	1543	0
242	20241028	153300	14035334	1543	1543	1543	1543	537
243	20241028	153200	14035334	1543	1543	1543	1543	0
244	20241028	153100	14035334	1543	1543	1543	1543	0
245	20241028	153000	14035334	1543	1543	1543	1543	537
246	20241028	152900	13206743	1542	1542	1542	1542	0
247	20241028	152800	13206743	1542	1542	1542	1542	0
248	20241028	152700	13206743	1542	1542	1542	1542	0
249	20241028	152600	13206743	1542	1542	1542	1542	0
250	20241028	152500	13206743	1542	1542	1542	1542	0
251	20241028	152400	13206743	1542	1542	1542	1542	0
252	20241028	152300	13206743	1542	1542	1542	1542	0
253	20241028	152200	13206743	1542	1542	1542	1542	0
254	20241028	152100	13206743	1542	1542	1542	1542	0
255	20241028	152000	13206743	1542	1542	1542	1542	0
256	20241028	151900	13206743	1542	1542	1542	1542	0
257	20241028	151800	13206743	1542	1542	1542	1542	0
258	20241028	151700	13206743	1542	1542	1542	1542	0
259	20241028	151600	13206743	1542	1542	1542	1542	0
260	20241028	151500	13206743	1542	1542	1542	1542	0
261	20241028	151400	13206743	1542	1542	1542	1542	0
262	20241028	151300	13206743	1542	1542	1542	1542	35
263	20241028	151200	13152773	1542	1542	1542	1542	0
264	20241028	151100	13152773	1542	1542	1542	1542	0
265	20241028	151000	13152773	1542	1542	1542	1542	0
266	20241028	150900	13152773	1542	1542	1542	1542	0
267	20241028	150800	13152773	1542	1542	1542	1542	0
268	20241028	150700	13152773	1542	1542	1542	1542	0
269	20241028	150600	13152773	1542	1542	1542	1542	0
270	20241028	150500	13152773	1542	1542	1542	1542	0
271	20241028	150400	13152773	1542	1542	1542	1542	0
272	20241028	150300	13152773	1542	1542	1542	1542	0
273	20241028	150200	13152773	1542	1542	1542	1542	0
274	20241028	150100	13152773	1542	1542	1542	1542	0
275	20241028	150000	13152773	1542	1542	1542	1542	0
276	20241028	145900	13152773	1542	1542	1542	1542	0
277	20241028	145800	13152773	1542	1542	1542	1542	0
278	20241028	145700	13152773	1542	1542	1542	1542	0
279	20241028	145600	13152773	1542	1542	1542	1542	0
280	20241028	145500	13152773	1542	1542	1542	1542	0
281	20241028	145400	13152773	1542	1542	1542	1542	0
282	20241028	145300	13152773	1542	1542	1542	1542	0
283	20241028	145200	13152773	1542	1542	1542	1542	0
284	20241028	145100	13152773	1542	1542	1542	1542	0
285	20241028	145000	13152773	1542	1542	1542	1542	0
286	20241028	144900	13152773	1542	1542	1542	1542	0
287	20241028	144800	13152773	1542	1542	1542	1542	0
288	20241028	144700	13152773	1542	1542	1542	1542	0
289	20241028	144600	13152773	1542	1542	1542	1542	0
290	20241028	144500	13152773	1542	1542	1542	1542	0
291	20241028	144400	13152773	1542	1542	1542	1542	0
292	20241028	144300	13152773	1542	1542	1542	1542	0
293	20241028	144200	13152773	1542	1542	1542	1542	0
294	20241028	144100	13152773	1542	1542	1542	1542	0
295	20241028	144000	13152773	1542	1542	1542	1542	0
296	20241028	143900	13152773	1542	1542	1542	1542	0
297	20241028	143800	13152773	1542	1542	1542	1542	0
298	20241028	143700	13152773	1542	1542	1542	1542	0
299	20241028	143600	13152773	1542	1542	1542	1542	0
300	20241028	143500	13152773	1542	1542	1542	1542	18
301	20241028	143400	13125017	1540	1540	1540	1540	0
302	20241028	143300	13125017	1540	1540	1540	1540	0
303	20241028	143200	13125017	1540	1540	1540	1540	0
304	20241028	143100	13125017	1540	1540	1540	1540	0
305	20241028	143000	13125017	1540	1540	1540	1540	0
306	20241028	142900	13125017	1540	1540	1540	1540	0
307	20241028	142800	13125017	1540	1540	1540	1540	0
308	20241028	142700	13125017	1540	1540	1540	1540	0
309	20241028	142600	13125017	1540	1540	1540	1540	0
310	20241028	142500	13125017	1540	1540	1540	1540	0
311	20241028	142400	13125017	1540	1540	1540	1540	0
312	20241028	142300	13125017	1540	1540	1540	1540	0
313	20241028	142200	13125017	1540	1540	1540	1540	0
314	20241028	142100	13125017	1540	1540	1540	1540	0
315	20241028	142000	13125017	1540	1540	1540	1540	0
316	20241028	141900	13125017	1540	1540	1540	1540	0
317	20241028	141800	13125017	1540	1540	1540	1540	0
318	20241028	141700	13125017	1540	1540	1540	1540	0
319	20241028	141600	13125017	1540	1540	1540	1540	0
320	20241028	141500	13125017	1540	1540	1540	1540	0
321	20241028	141400	13125017	1540	1540	1540	1540	0
322	20241028	141300	13125017	1540	1540	1540	1540	0
323	20241028	141200	13125017	1540	1540	1540	1540	0
324	20241028	141100	13125017	1540	1540	1540	1540	0
325	20241028	141000	13125017	1540	1540	1540	1540	0
326	20241028	140900	13125017	1540	1540	1540	1540	0
327	20241028	140800	13125017	1540	1540	1540	1540	0
328	20241028	140700	13125017	1540	1540	1540	1540	0
329	20241028	140600	13125017	1540	1540	1540	1540	0
330	20241028	140500	13125017	1540	1540	1540	1540	0
331	20241028	140400	13125017	1540	1540	1540	1540	0
332	20241028	140300	13125017	1540	1540	1540	1540	0
333	20241028	140200	13125017	1540	1540	1540	1540	0
334	20241028	140100	13125017	1540	1540	1540	1540	0
335	20241028	140000	13125017	1540	1540	1540	1540	0
336	20241028	135900	13125017	1540	1540	1542	1540	53
337	20241028	135800	13043361	1542	1542	1542	1542	200
338	20241028	135700	12734961	1543	1545	1545	1543	1392
339	20241028	135600	10586377	1547	1547	1547	1547	0
340	20241028	135500	10586377	1547	1547	1547	1547	0
341	20241028	135400	10586377	1547	1547	1547	1547	2
342	20241028	135300	10583283	1549	1553	1553	1549	1351
343	20241028	135200	8487022	1554	1554	1554	1554	0
344	20241028	135100	8487022	1554	1554	1554	1554	0
345	20241028	135000	8487022	1554	1554	1554	1554	0
346	20241028	134900	8487022	1554	1554	1554	1554	0
347	20241028	134800	8487022	1554	1554	1554	1554	2
348	20241028	134700	8483914	1554	1554	1554	1554	0
349	20241028	134600	8483914	1554	1554	1554	1554	0
350	20241028	134500	8483914	1554	1554	1554	1554	0
351	20241028	134400	8483914	1554	1554	1554	1554	0
352	20241028	134300	8483914	1554	1554	1554	1554	0
353	20241028	134200	8483914	1554	1554	1554	1554	2
354	20241028	134100	8480806	1554	1554	1554	1554	0
355	20241028	134000	8480806	1554	1554	1554	1554	0
356	20241028	133900	8480806	1554	1554	1554	1554	0
357	20241028	133800	8480806	1554	1554	1554	1554	0
358	20241028	133700	8480806	1554	1554	1554	1554	0
359	20241028	133600	8480806	1554	1554	1554	1554	178
360	20241028	133500	8204194	1554	1554	1554	1554	0
361	20241028	133400	8204194	1554	1554	1554	1554	0
362	20241028	133300	8204194	1554	1554	1554	1554	0
363	20241028	133200	8204194	1554	1554	1554	1554	0
364	20241028	133100	8204194	1554	1554	1554	1554	0
365	20241028	133000	8204194	1554	1554	1554	1554	2
366	20241028	132900	8201086	1554	1554	1554	1554	0
367	20241028	132800	8201086	1554	1554	1554	1554	0
368	20241028	132700	8201086	1554	1554	1554	1554	0
369	20241028	132600	8201086	1554	1554	1554	1554	0
370	20241028	132500	8201086	1554	1554	1554	1554	0
371	20241028	132400	8201086	1554	1554	1554	1554	2
372	20241028	132300	8197978	1553	1553	1553	1553	31
373	20241028	132200	8149835	1554	1554	1554	1554	0
374	20241028	132100	8149835	1554	1554	1554	1554	0
375	20241028	132000	8149835	1554	1554	1554	1554	0
376	20241028	131900	8149835	1554	1554	1554	1554	0
377	20241028	131800	8149835	1554	1554	1554	1554	2
378	20241028	131700	8146727	1554	1554	1554	1554	0
379	20241028	131600	8146727	1554	1554	1554	1554	0
380	20241028	131500	8146727	1554	1554	1554	1554	0
381	20241028	131400	8146727	1554	1554	1554	1554	0
382	20241028	131300	8146727	1554	1554	1554	1554	0
383	20241028	131200	8146727	1554	1554	1554	1554	2
384	20241028	131100	8143619	1553	1553	1553	1553	0
385	20241028	131000	8143619	1553	1553	1553	1553	0
386	20241028	130900	8143619	1553	1553	1553	1553	0
387	20241028	130800	8143619	1553	1553	1553	1553	0
388	20241028	130700	8143619	1553	1553	1553	1553	0
389	20241028	130600	8143619	1553	1554	1554	1553	656
390	20241028	130500	7124849	1554	1554	1554	1554	0
391	20241028	130400	7124849	1554	1554	1554	1554	0
392	20241028	130300	7124849	1554	1554	1554	1554	0
393	20241028	130200	7124849	1554	1554	1554	1554	0
394	20241028	130100	7124849	1554	1554	1554	1554	0
395	20241028	130000	7124849	1554	1554	1554	1554	2
396	20241028	125900	7121741	1554	1554	1554	1554	0
397	20241028	125800	7121741	1554	1554	1554	1554	0
398	20241028	125700	7121741	1554	1554	1554	1554	0
399	20241028	125600	7121741	1554	1554	1554	1554	0
400	20241028	125500	7121741	1554	1554	1554	1554	0
401	20241028	125400	7121741	1554	1554	1554	1554	2
402	20241028	125300	7118633	1554	1554	1554	1554	0
403	20241028	125200	7118633	1554	1554	1554	1554	0
404	20241028	125100	7118633	1554	1554	1554	1554	0
405	20241028	125000	7118633	1554	1554	1554	1554	0
406	20241028	124900	7118633	1554	1554	1554	1554	0
407	20241028	124800	7118633	1554	1554	1554	1554	2
408	20241028	124700	7115525	1554	1554	1554	1554	0
409	20241028	124600	7115525	1554	1554	1554	1554	0
410	20241028	124500	7115525	1554	1554	1554	1554	0
411	20241028	124400	7115525	1554	1554	1554	1554	0
412	20241028	124300	7115525	1554	1554	1554	1554	0
413	20241028	124200	7115525	1554	1554	1554	1554	2
414	20241028	124100	7112417	1554	1554	1554	1554	0
415	20241028	124000	7112417	1554	1554	1554	1554	0
416	20241028	123900	7112417	1554	1554	1554	1554	0
417	20241028	123800	7112417	1554	1554	1554	1554	643
418	20241028	123700	6113195	1554	1554	1554	1554	0
419	20241028	123600	6113195	1554	1554	1554	1554	2
420	20241028	123500	6110087	1554	1554	1554	1554	0
421	20241028	123400	6110087	1554	1554	1554	1554	0
422	20241028	123300	6110087	1554	1554	1554	1554	0
423	20241028	123200	6110087	1554	1554	1554	1554	0
424	20241028	123100	6110087	1554	1554	1554	1554	0
425	20241028	123000	6110087	1554	1554	1554	1554	2
426	20241028	122900	6106979	1554	1554	1554	1554	0
427	20241028	122800	6106979	1554	1554	1554	1554	0
428	20241028	122700	6106979	1554	1554	1554	1554	0
429	20241028	122600	6106979	1554	1554	1554	1554	0
430	20241028	122500	6106979	1554	1554	1554	1554	0
431	20241028	122400	6106979	1554	1554	1554	1554	2
432	20241028	122300	6103871	1554	1554	1554	1554	0
433	20241028	122200	6103871	1554	1554	1554	1554	0
434	20241028	122100	6103871	1554	1554	1554	1554	0
435	20241028	122000	6103871	1554	1554	1554	1554	0
436	20241028	121900	6103871	1554	1554	1554	1554	0
437	20241028	121800	6103871	1554	1554	1554	1554	1
438	20241028	121700	6102317	1554	1554	1554	1554	0
439	20241028	121600	6102317	1554	1554	1554	1554	0
440	20241028	121500	6102317	1554	1554	1554	1554	0
441	20241028	121400	6102317	1554	1554	1554	1554	0
442	20241028	121300	6102317	1554	1554	1554	1554	0
443	20241028	121200	6102317	1554	1554	1554	1554	1
444	20241028	121100	6100763	1554	1554	1554	1554	0
445	20241028	121000	6100763	1554	1554	1554	1554	0
446	20241028	120900	6100763	1554	1554	1554	1554	0
447	20241028	120800	6100763	1554	1554	1554	1554	0
448	20241028	120700	6100763	1554	1554	1554	1554	0
449	20241028	120600	6100763	1554	1554	1554	1554	1
450	20241028	120500	6099209	1554	1554	1554	1554	0
451	20241028	120400	6099209	1554	1554	1554	1554	0
452	20241028	120300	6099209	1554	1554	1554	1554	0
453	20241028	120200	6099209	1554	1554	1554	1554	0
454	20241028	120100	6099209	1554	1554	1554	1554	0
455	20241028	120000	6099209	1554	1554	1554	1554	1
456	20241028	115900	6097655	1554	1554	1554	1554	0
457	20241028	115800	6097655	1554	1554	1554	1554	0
458	20241028	115700	6097655	1554	1554	1554	1554	0
459	20241028	115600	6097655	1554	1554	1554	1554	0
460	20241028	115500	6097655	1554	1554	1554	1554	0
461	20241028	115400	6097655	1554	1554	1554	1554	1
462	20241028	115300	6096101	1554	1554	1554	1554	0
463	20241028	115200	6096101	1554	1554	1554	1554	0
464	20241028	115100	6096101	1554	1554	1554	1554	0
465	20241028	115000	6096101	1554	1554	1554	1554	0
466	20241028	114900	6096101	1554	1554	1554	1554	0
467	20241028	114800	6096101	1554	1554	1554	1554	1
468	20241028	114700	6094547	1554	1554	1554	1554	0
469	20241028	114600	6094547	1554	1554	1554	1554	0
470	20241028	114500	6094547	1554	1554	1554	1554	0
471	20241028	114400	6094547	1554	1554	1554	1554	0
472	20241028	114300	6094547	1554	1554	1554	1554	0
473	20241028	114200	6094547	1554	1554	1554	1554	1
474	20241028	114100	6092993	1554	1554	1554	1554	0
475	20241028	114000	6092993	1554	1554	1554	1554	0
476	20241028	113900	6092993	1554	1554	1554	1554	0
477	20241028	113800	6092993	1554	1554	1554	1554	0
478	20241028	113700	6092993	1554	1554	1554	1554	0
479	20241028	113600	6092993	1554	1554	1554	1554	1
480	20241028	113500	6091439	1554	1554	1554	1554	0
481	20241028	113400	6091439	1554	1554	1554	1554	0
482	20241028	113300	6091439	1554	1554	1554	1554	0
483	20241028	113200	6091439	1554	1554	1554	1554	0
484	20241028	113100	6091439	1554	1554	1554	1554	0
485	20241028	113000	6091439	1554	1554	1554	1554	1
486	20241028	112900	6089885	1554	1554	1554	1554	0
487	20241028	112800	6089885	1554	1554	1554	1554	0
488	20241028	112700	6089885	1554	1554	1554	1554	0
489	20241028	112600	6089885	1554	1554	1554	1554	0
490	20241028	112500	6089885	1554	1554	1554	1554	0
491	20241028	112400	6089885	1554	1554	1554	1554	1
492	20241028	112300	6088331	1552	1552	1552	1552	1
493	20241028	112200	6086779	1554	1554	1554	1554	0
494	20241028	112100	6086779	1554	1554	1554	1554	0
495	20241028	112000	6086779	1554	1554	1554	1554	0
496	20241028	111900	6086779	1554	1554	1554	1554	50
497	20241028	111800	6009079	1554	1554	1554	1554	1
498	20241028	111700	6007525	1552	1552	1552	1552	0
499	20241028	111600	6007525	1552	1552	1552	1552	0
500	20241028	111500	6007525	1552	1552	1552	1552	10
501	20241028	111400	5992005	1554	1554	1554	1554	0
502	20241028	111300	5992005	1554	1554	1554	1554	0
503	20241028	111200	5992005	1554	1554	1554	1554	1
504	20241028	111100	5990451	1554	1554	1554	1554	0
505	20241028	111000	5990451	1554	1554	1554	1554	0
506	20241028	110900	5990451	1554	1554	1554	1554	0
507	20241028	110800	5990451	1554	1554	1554	1554	0
508	20241028	110700	5990451	1554	1554	1554	1554	0
509	20241028	110600	5990451	1554	1554	1554	1554	1
510	20241028	110500	5988897	1554	1554	1554	1554	0
511	20241028	110400	5988897	1554	1554	1554	1554	0
512	20241028	110300	5988897	1554	1554	1554	1554	0
513	20241028	110200	5988897	1554	1554	1554	1554	0
514	20241028	110100	5988897	1554	1554	1554	1554	0
515	20241028	110000	5988897	1554	1554	1554	1554	1
516	20241028	105900	5987343	1552	1552	1552	1552	0
517	20241028	105800	5987343	1552	1552	1552	1552	0
518	20241028	105700	5987343	1552	1552	1552	1552	0
519	20241028	105600	5987343	1552	1552	1552	1552	0
520	20241028	105500	5987343	1552	1552	1552	1552	0
521	20241028	105400	5987343	1552	1552	1552	1552	0
522	20241028	105300	5987343	1552	1552	1552	1552	0
523	20241028	105200	5987343	1552	1552	1552	1552	0
524	20241028	105100	5987343	1552	1552	1552	1552	0
525	20241028	105000	5987343	1552	1552	1552	1552	0
526	20241028	104900	5987343	1552	1552	1552	1552	0
527	20241028	104800	5987343	1552	1552	1552	1552	0
528	20241028	104700	5987343	1552	1552	1552	1552	17
529	20241028	104600	5960959	1556	1556	1556	1556	0
530	20241028	104500	5960959	1556	1556	1556	1556	0
531	20241028	104400	5960959	1556	1559	1559	1556	677
532	20241028	104300	4906868	1560	1559	1560	1559	7
533	20241028	104200	4895954	1559	1559	1559	1559	72
534	20241028	104100	4783706	1559	1559	1559	1559	0
535	20241028	104000	4783706	1559	1559	1559	1559	0
536	20241028	103900	4783706	1559	1559	1559	1559	0
537	20241028	103800	4783706	1559	1559	1559	1559	10
538	20241028	103700	4768116	1557	1557	1557	1557	0
539	20241028	103600	4768116	1557	1557	1557	1557	0
540	20241028	103500	4768116	1557	1557	1557	1557	0
541	20241028	103400	4768116	1557	1557	1557	1557	0
542	20241028	103300	4768116	1557	1557	1557	1557	0
543	20241028	103200	4768116	1557	1557	1557	1557	0
544	20241028	103100	4768116	1557	1557	1557	1557	0
545	20241028	103000	4768116	1557	1557	1557	1557	0
546	20241028	102900	4768116	1557	1557	1557	1557	0
547	20241028	102800	4768116	1557	1557	1557	1557	0
548	20241028	102700	4768116	1557	1557	1557	1557	0
549	20241028	102600	4768116	1557	1557	1557	1557	0
550	20241028	102500	4768116	1557	1557	1557	1557	0
551	20241028	102400	4768116	1557	1557	1557	1557	0
552	20241028	102300	4768116	1557	1557	1557	1557	0
553	20241028	102200	4768116	1557	1556	1557	1556	2
554	20241028	102100	4765003	1552	1552	1552	1552	10
555	20241028	102000	4749483	1552	1552	1552	1552	144
556	20241028	101900	4525995	1550	1550	1550	1550	0
557	20241028	101800	4525995	1550	1550	1550	1550	0
558	20241028	101700	4525995	1550	1550	1550	1550	0
559	20241028	101600	4525995	1550	1550	1550	1550	0
560	20241028	101500	4525995	1550	1550	1550	1550	0
561	20241028	101400	4525995	1550	1550	1550	1550	0
562	20241028	101300	4525995	1550	1550	1550	1550	0
563	20241028	101200	4525995	1550	1550	1550	1550	0
564	20241028	101100	4525995	1550	1550	1550	1550	0
565	20241028	101000	4525995	1550	1550	1550	1550	1422
566	20241028	100900	2321895	1550	1550	1550	1550	0
567	20241028	100800	2321895	1550	1550	1550	1550	0
568	20241028	100700	2321895	1550	1550	1550	1550	0
569	20241028	100600	2321895	1550	1550	1550	1550	0
570	20241028	100500	2321895	1550	1550	1550	1550	0
571	20241028	100400	2321895	1550	1550	1550	1550	0
572	20241028	100300	2321895	1550	1550	1550	1550	0
573	20241028	100200	2321895	1550	1550	1550	1550	0
574	20241028	100100	2321895	1550	1550	1550	1550	0
575	20241028	100000	2321895	1550	1550	1550	1550	0
576	20241028	095900	2321895	1550	1550	1550	1550	0
577	20241028	095800	2321895	1550	1550	1550	1550	0
578	20241028	095700	2321895	1550	1550	1550	1550	0
579	20241028	095600	2321895	1550	1550	1550	1550	0
580	20241028	095500	2321895	1550	1550	1550	1550	0
581	20241028	095400	2321895	1550	1550	1550	1550	0
582	20241028	095300	2321895	1550	1550	1550	1550	0
583	20241028	095200	2321895	1550	1550	1550	1550	0
584	20241028	095100	2321895	1550	1550	1550	1550	0
585	20241028	095000	2321895	1550	1550	1550	1550	0
586	20241028	094900	2321895	1550	1550	1550	1550	0
587	20241028	094800	2321895	1550	1550	1550	1550	0
588	20241028	094700	2321895	1550	1550	1550	1550	0
589	20241028	094600	2321895	1550	1550	1550	1550	0
590	20241028	094500	2321895	1550	1550	1550	1550	0
591	20241028	094400	2321895	1550	1550	1550	1550	0
592	20241028	094300	2321895	1550	1550	1550	1550	0
593	20241028	094200	2321895	1550	1550	1550	1550	0
594	20241028	094100	2321895	1550	1550	1550	1550	0
595	20241028	094000	2321895	1550	1550	1550	1550	0
596	20241028	093900	2321895	1550	1550	1550	1550	0
597	20241028	093800	2321895	1550	1550	1550	1550	0
598	20241028	093700	2321895	1550	1550	1550	1550	0
599	20241028	093600	2321895	1550	1550	1550	1550	0
600	20241028	093500	2321895	1550	1550	1550	1550	0
601	20241028	093400	2321895	1550	1550	1550	1550	0
602	20241028	093300	2321895	1550	1550	1550	1550	0
603	20241028	093200	2321895	1550	1550	1550	1550	0
604	20241028	093100	2321895	1550	1550	1550	1550	0
605	20241028	093000	2321895	1550	1550	1550	1550	0
606	20241028	092900	2321895	1550	1550	1550	1550	0
607	20241028	092800	2321895	1550	1550	1550	1550	0
608	20241028	092700	2321895	1550	1550	1550	1550	0
609	20241028	092600	2321895	1550	1550	1550	1550	0
610	20241028	092500	2321895	1550	1550	1550	1550	0
611	20241028	092400	2321895	1550	1550	1550	1550	0
612	20241028	092300	2321895	1550	1550	1550	1550	0
613	20241028	092200	2321895	1550	1550	1550	1550	0
614	20241028	092100	2321895	1550	1550	1550	1550	0
615	20241028	092000	2321895	1550	1550	1550	1550	0
616	20241028	091900	2321895	1550	1550	1550	1550	0
617	20241028	091800	2321895	1550	1550	1550	1550	1390
618	20241028	091700	167395	1549	1549	1549	1549	0
619	20241028	091600	167395	1549	1549	1549	1549	5
620	20241028	091500	159650	1550	1550	1550	1550	93
621	20241028	091400	15500	1550	1550	1550	1550	0
622	20241028	091300	15500	1550	1550	1550	1550	0
623	20241028	091200	15500	1550	1550	1550	1550	0
624	20241028	091100	15500	1550	1550	1550	1550	0
625	20241028	091000	15500	1550	1550	1550	1550	0
626	20241028	090900	15500	1550	1550	1550	1550	0
627	20241028	090800	15500	1550	1550	1550	1550	0
628	20241028	090700	15500	1550	1550	1550	1550	0
629	20241028	090600	15500	1550	1550	1550	1550	0
630	20241028	090500	15500	1550	1550	1550	1550	0
631	20241028	090400	15500	1550	1550	1550	1550	0
632	20241028	090300	15500	1550	1550	1550	1550	0
633	20241028	090200	15500	1550	1550	1550	1550	0
634	20241028	090100	15500	1550	1550	1550	1550	0
635	20241028	090000	15500	1550	1550	1550	1550	10