KissMeData/040610/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192500	86410197	1568	1568	1568	1568	111
3	20241028	192400	86410197	1568	1568	1568	1568	0
4	20241028	192300	86410197	1568	1568	1568	1568	0
5	20241028	192200	86410197	1568	1568	1568	1568	0
6	20241028	192100	86410197	1568	1568	1568	1568	0
7	20241028	192000	86410197	1568	1568	1568	1568	0
8	20241028	191900	86410197	1568	1568	1568	1568	0
9	20241028	191800	86410197	1568	1568	1568	1568	0
10	20241028	191700	86410197	1568	1568	1568	1568	0
11	20241028	191600	86410197	1568	1568	1568	1568	0
12	20241028	191500	86410197	1568	1568	1568	1568	0
13	20241028	191400	86410197	1568	1568	1568	1568	0
14	20241028	191300	86410197	1568	1568	1568	1568	0
15	20241028	191200	86410197	1568	1568	1568	1568	0
16	20241028	191100	86410197	1568	1568	1568	1568	0
17	20241028	191000	86410197	1568	1568	1568	1568	0
18	20241028	190900	86410197	1568	1568	1568	1568	0
19	20241028	190800	86410197	1568	1568	1568	1568	0
20	20241028	190700	86410197	1568	1568	1568	1568	0
21	20241028	190600	86410197	1568	1568	1568	1568	0
22	20241028	190500	86410197	1568	1568	1568	1568	0
23	20241028	190400	86410197	1568	1568	1568	1568	0
24	20241028	190300	86410197	1568	1568	1568	1568	0
25	20241028	190200	86410197	1568	1568	1568	1568	0
26	20241028	190100	86410197	1568	1568	1568	1568	0
27	20241028	190000	86410197	1568	1568	1568	1568	0
28	20241028	185900	86410197	1568	1568	1568	1568	0
29	20241028	185800	86410197	1568	1568	1568	1568	0
30	20241028	185700	86410197	1568	1568	1568	1568	0
31	20241028	185600	86410197	1568	1568	1568	1568	0
32	20241028	185500	86410197	1568	1568	1568	1568	111
33	20241028	185400	86410197	1568	1568	1568	1568	0
34	20241028	185300	86410197	1568	1568	1568	1568	0
35	20241028	185200	86410197	1568	1568	1568	1568	0
36	20241028	185100	86410197	1568	1568	1568	1568	0
37	20241028	185000	86410197	1568	1568	1568	1568	0
38	20241028	184900	86410197	1568	1568	1568	1568	0
39	20241028	184800	86410197	1568	1568	1568	1568	0
40	20241028	184700	86410197	1568	1568	1568	1568	0
41	20241028	184600	86410197	1568	1568	1568	1568	0
42	20241028	184500	86410197	1568	1568	1568	1568	0
43	20241028	184400	86410197	1568	1568	1568	1568	0
44	20241028	184300	86410197	1568	1568	1568	1568	0
45	20241028	184200	86410197	1568	1568	1568	1568	0
46	20241028	184100	86410197	1568	1568	1568	1568	0
47	20241028	184000	86410197	1568	1568	1568	1568	0
48	20241028	183900	86410197	1568	1568	1568	1568	0
49	20241028	183800	86410197	1568	1568	1568	1568	0
50	20241028	183700	86410197	1568	1568	1568	1568	0
51	20241028	183600	86410197	1568	1568	1568	1568	0
52	20241028	183500	86410197	1568	1568	1568	1568	0
53	20241028	183400	86410197	1568	1568	1568	1568	0
54	20241028	183300	86410197	1568	1568	1568	1568	0
55	20241028	183200	86410197	1568	1568	1568	1568	0
56	20241028	183100	86410197	1568	1568	1568	1568	0
57	20241028	183000	86410197	1568	1568	1568	1568	0
58	20241028	182900	86410197	1568	1568	1568	1568	0
59	20241028	182800	86410197	1568	1568	1568	1568	0
60	20241028	182700	86410197	1568	1568	1568	1568	0
61	20241028	182600	86410197	1568	1568	1568	1568	0
62	20241028	182500	86410197	1568	1568	1568	1568	111
63	20241028	182400	86410197	1568	1568	1568	1568	0
64	20241028	182300	86410197	1568	1568	1568	1568	0
65	20241028	182200	86410197	1568	1568	1568	1568	0
66	20241028	182100	86410197	1568	1568	1568	1568	0
67	20241028	182000	86410197	1568	1568	1568	1568	0
68	20241028	181900	86410197	1568	1568	1568	1568	0
69	20241028	181800	86410197	1568	1568	1568	1568	0
70	20241028	181700	86410197	1568	1568	1568	1568	0
71	20241028	181600	86410197	1568	1568	1568	1568	0
72	20241028	181500	86410197	1568	1568	1568	1568	0
73	20241028	181400	86410197	1568	1568	1568	1568	0
74	20241028	181300	86410197	1568	1568	1568	1568	0
75	20241028	181200	86410197	1568	1568	1568	1568	0
76	20241028	181100	86410197	1568	1568	1568	1568	0
77	20241028	181000	86410197	1568	1568	1568	1568	0
78	20241028	180900	86410197	1568	1568	1568	1568	0
79	20241028	180800	86410197	1568	1568	1568	1568	0
80	20241028	180700	86410197	1568	1568	1568	1568	0
81	20241028	180600	86410197	1568	1568	1568	1568	0
82	20241028	180500	86410197	1568	1568	1568	1568	0
83	20241028	180400	86410197	1568	1568	1568	1568	0
84	20241028	180300	86410197	1568	1568	1568	1568	0
85	20241028	180200	86410197	1568	1568	1568	1568	0
86	20241028	180100	86410197	1568	1568	1568	1568	0
87	20241028	180000	86410197	1568	1568	1568	1568	0
88	20241028	175900	86410197	1568	1568	1568	1568	0
89	20241028	175800	86410197	1568	1568	1568	1568	0
90	20241028	175700	86410197	1568	1568	1568	1568	0
91	20241028	175600	86410197	1568	1568	1568	1568	0
92	20241028	175500	86410197	1568	1568	1568	1568	111
93	20241028	175400	86410197	1568	1568	1568	1568	0
94	20241028	175300	86410197	1568	1568	1568	1568	0
95	20241028	175200	86410197	1568	1568	1568	1568	0
96	20241028	175100	86410197	1568	1568	1568	1568	0
97	20241028	175000	86410197	1568	1568	1568	1568	0
98	20241028	174900	86410197	1568	1568	1568	1568	0
99	20241028	174800	86410197	1568	1568	1568	1568	0
100	20241028	174700	86410197	1568	1568	1568	1568	0
101	20241028	174600	86410197	1568	1568	1568	1568	0
102	20241028	174500	86410197	1568	1568	1568	1568	0
103	20241028	174400	86410197	1568	1568	1568	1568	0
104	20241028	174300	86410197	1568	1568	1568	1568	0
105	20241028	174200	86410197	1568	1568	1568	1568	0
106	20241028	174100	86410197	1568	1568	1568	1568	0
107	20241028	174000	86410197	1568	1568	1568	1568	0
108	20241028	173900	86410197	1568	1568	1568	1568	0
109	20241028	173800	86410197	1568	1568	1568	1568	0
110	20241028	173700	86410197	1568	1568	1568	1568	0
111	20241028	173600	86410197	1568	1568	1568	1568	0
112	20241028	173500	86410197	1568	1568	1568	1568	0
113	20241028	173400	86410197	1568	1568	1568	1568	0
114	20241028	173300	86410197	1568	1568	1568	1568	0
115	20241028	173200	86410197	1568	1568	1568	1568	0
116	20241028	173100	86410197	1568	1568	1568	1568	0
117	20241028	173000	86410197	1568	1568	1568	1568	0
118	20241028	172900	86410197	1568	1568	1568	1568	0
119	20241028	172800	86410197	1568	1568	1568	1568	0
120	20241028	172700	86410197	1568	1568	1568	1568	0
121	20241028	172600	86410197	1568	1568	1568	1568	0
122	20241028	172500	86410197	1568	1568	1568	1568	111
123	20241028	172400	86410197	1568	1568	1568	1568	0
124	20241028	172300	86410197	1568	1568	1568	1568	0
125	20241028	172200	86410197	1568	1568	1568	1568	0
126	20241028	172100	86410197	1568	1568	1568	1568	0
127	20241028	172000	86410197	1568	1568	1568	1568	0
128	20241028	171900	86410197	1568	1568	1568	1568	0
129	20241028	171800	86410197	1568	1568	1568	1568	0
130	20241028	171700	86410197	1568	1568	1568	1568	0
131	20241028	171600	86410197	1568	1568	1568	1568	0
132	20241028	171500	86410197	1568	1568	1568	1568	0
133	20241028	171400	86410197	1568	1568	1568	1568	0
134	20241028	171300	86410197	1568	1568	1568	1568	0
135	20241028	171200	86410197	1568	1568	1568	1568	0
136	20241028	171100	86410197	1568	1568	1568	1568	0
137	20241028	171000	86410197	1568	1568	1568	1568	0
138	20241028	170900	86410197	1568	1568	1568	1568	0
139	20241028	170800	86410197	1568	1568	1568	1568	0
140	20241028	170700	86410197	1568	1568	1568	1568	0
141	20241028	170600	86410197	1568	1568	1568	1568	0
142	20241028	170500	86410197	1568	1568	1568	1568	0
143	20241028	170400	86410197	1568	1568	1568	1568	0
144	20241028	170300	86410197	1568	1568	1568	1568	0
145	20241028	170200	86410197	1568	1568	1568	1568	0
146	20241028	170100	86410197	1568	1568	1568	1568	0
147	20241028	170000	86410197	1568	1568	1568	1568	0
148	20241028	165900	86410197	1568	1568	1568	1568	0
149	20241028	165800	86410197	1568	1568	1568	1568	0
150	20241028	165700	86410197	1568	1568	1568	1568	0
151	20241028	165600	86410197	1568	1568	1568	1568	0
152	20241028	165500	86410197	1568	1568	1568	1568	111
153	20241028	165400	86410197	1568	1568	1568	1568	0
154	20241028	165300	86410197	1568	1568	1568	1568	0
155	20241028	165200	86410197	1568	1568	1568	1568	0
156	20241028	165100	86410197	1568	1568	1568	1568	0
157	20241028	165000	86410197	1568	1568	1568	1568	0
158	20241028	164900	86410197	1568	1568	1568	1568	0
159	20241028	164800	86410197	1568	1568	1568	1568	0
160	20241028	164700	86410197	1568	1568	1568	1568	0
161	20241028	164600	86410197	1568	1568	1568	1568	0
162	20241028	164500	86410197	1568	1568	1568	1568	0
163	20241028	164400	86410197	1568	1568	1568	1568	0
164	20241028	164300	86410197	1568	1568	1568	1568	0
165	20241028	164200	86410197	1568	1568	1568	1568	0
166	20241028	164100	86410197	1568	1568	1568	1568	0
167	20241028	164000	86410197	1568	1568	1568	1568	0
168	20241028	163900	86410197	1568	1568	1568	1568	0
169	20241028	163800	86410197	1568	1568	1568	1568	0
170	20241028	163700	86410197	1568	1568	1568	1568	0
171	20241028	163600	86410197	1568	1568	1568	1568	0
172	20241028	163500	86410197	1568	1568	1568	1568	0
173	20241028	163400	86410197	1568	1568	1568	1568	0
174	20241028	163300	86410197	1568	1568	1568	1568	0
175	20241028	163200	86410197	1568	1568	1568	1568	0
176	20241028	163100	86410197	1568	1568	1568	1568	0
177	20241028	163000	86410197	1568	1568	1568	1568	0
178	20241028	162900	86410197	1568	1568	1568	1568	0
179	20241028	162800	86410197	1568	1568	1568	1568	0
180	20241028	162700	86410197	1568	1568	1568	1568	0
181	20241028	162600	86410197	1568	1568	1568	1568	0
182	20241028	162500	86410197	1568	1568	1568	1568	111
183	20241028	162400	86410197	1568	1568	1568	1568	0
184	20241028	162300	86410197	1568	1568	1568	1568	0
185	20241028	162200	86410197	1568	1568	1568	1568	0
186	20241028	162100	86410197	1568	1568	1568	1568	0
187	20241028	162000	86410197	1568	1568	1568	1568	0
188	20241028	161900	86410197	1568	1568	1568	1568	0
189	20241028	161800	86410197	1568	1568	1568	1568	0
190	20241028	161700	86410197	1568	1568	1568	1568	0
191	20241028	161600	86410197	1568	1568	1568	1568	0
192	20241028	161500	86410197	1568	1568	1568	1568	0
193	20241028	161400	86410197	1568	1568	1568	1568	0
194	20241028	161300	86410197	1568	1568	1568	1568	0
195	20241028	161200	86410197	1568	1568	1568	1568	0
196	20241028	161100	86410197	1568	1568	1568	1568	0
197	20241028	161000	86410197	1568	1568	1568	1568	0
198	20241028	160900	86410197	1568	1568	1568	1568	0
199	20241028	160800	86410197	1568	1568	1568	1568	0
200	20241028	160700	86410197	1568	1568	1568	1568	0
201	20241028	160600	86410197	1568	1568	1568	1568	0
202	20241028	160500	86410197	1568	1568	1568	1568	0
203	20241028	160400	86410197	1568	1568	1568	1568	0
204	20241028	160300	86410197	1568	1568	1568	1568	0
205	20241028	160200	86410197	1568	1568	1568	1568	0
206	20241028	160100	86410197	1568	1568	1568	1568	0
207	20241028	160000	86410197	1568	1568	1568	1568	0
208	20241028	155900	86410197	1568	1568	1568	1568	0
209	20241028	155800	86410197	1568	1568	1568	1568	0
210	20241028	155700	86410197	1568	1568	1568	1568	0
211	20241028	155600	86410197	1568	1568	1568	1568	0
212	20241028	155500	86410197	1568	1568	1568	1568	111
213	20241028	155400	86410197	1568	1568	1568	1568	0
214	20241028	155300	86410197	1568	1568	1568	1568	0
215	20241028	155200	86410197	1568	1568	1568	1568	0
216	20241028	155100	86410197	1568	1568	1568	1568	0
217	20241028	155000	86410197	1568	1568	1568	1568	0
218	20241028	154900	86410197	1568	1568	1568	1568	0
219	20241028	154800	86410197	1568	1568	1568	1568	0
220	20241028	154700	86410197	1568	1568	1568	1568	0
221	20241028	154600	86410197	1568	1568	1568	1568	0
222	20241028	154500	86410197	1568	1568	1568	1568	0
223	20241028	154400	86410197	1568	1568	1568	1568	0
224	20241028	154300	86410197	1568	1568	1568	1568	0
225	20241028	154200	86410197	1568	1568	1568	1568	0
226	20241028	154100	86410197	1568	1568	1568	1568	0
227	20241028	154000	86410197	1568	1568	1568	1568	0
228	20241028	153900	86410197	1568	1568	1568	1568	0
229	20241028	153800	86410197	1568	1568	1568	1568	0
230	20241028	153700	86410197	1568	1568	1568	1568	0
231	20241028	153600	86410197	1568	1568	1568	1568	0
232	20241028	153500	86410197	1568	1568	1568	1568	0
233	20241028	153400	86410197	1568	1568	1568	1568	0
234	20241028	153300	86410197	1568	1568	1568	1568	0
235	20241028	153200	86410197	1568	1568	1568	1568	0
236	20241028	153100	86410197	1568	1568	1568	1568	0
237	20241028	153000	86410197	1568	1568	1568	1568	111
238	20241028	152900	86236149	1559	1559	1559	1559	0
239	20241028	152800	86236149	1559	1559	1559	1559	0
240	20241028	152700	86236149	1559	1559	1559	1559	0
241	20241028	152600	86236149	1559	1559	1559	1559	0
242	20241028	152500	86236149	1559	1559	1559	1559	0
243	20241028	152400	86236149	1559	1559	1559	1559	0
244	20241028	152300	86236149	1559	1559	1559	1559	0
245	20241028	152200	86236149	1559	1559	1559	1559	0
246	20241028	152100	86236149	1559	1559	1559	1559	0
247	20241028	152000	86236149	1559	1559	1559	1559	0
248	20241028	151900	86236149	1559	1559	1559	1559	0
249	20241028	151800	86236149	1559	1565	1565	1559	153
250	20241028	151700	85996725	1568	1568	1568	1568	0
251	20241028	151600	85996725	1568	1568	1568	1568	22
252	20241028	151500	85962229	1568	1568	1568	1568	15
253	20241028	151400	85938709	1568	1568	1568	1568	0
254	20241028	151300	85938709	1568	1568	1568	1568	28
255	20241028	151200	85894805	1568	1568	1568	1568	0
256	20241028	151100	85894805	1568	1568	1568	1568	0
257	20241028	151000	85894805	1568	1568	1568	1568	0
258	20241028	150900	85894805	1568	1565	1568	1565	50
259	20241028	150800	85816552	1568	1568	1568	1568	0
260	20241028	150700	85816552	1568	1568	1568	1568	38
261	20241028	150600	85756968	1568	1568	1568	1568	0
262	20241028	150500	85756968	1568	1568	1568	1568	0
263	20241028	150400	85756968	1568	1568	1568	1568	0
264	20241028	150300	85756968	1568	1568	1568	1568	1
265	20241028	150200	85755400	1564	1564	1564	1564	678
266	20241028	150100	84695008	1564	1564	1564	1564	0
267	20241028	150000	84695008	1564	1564	1564	1564	0
268	20241028	145900	84695008	1564	1564	1564	1564	2
269	20241028	145800	84691880	1563	1563	1563	1563	300
270	20241028	145700	84222980	1558	1558	1558	1558	0
271	20241028	145600	84222980	1558	1558	1558	1558	0
272	20241028	145500	84222980	1558	1558	1558	1558	0
273	20241028	145400	84222980	1558	1558	1558	1558	8
274	20241028	145300	84210516	1558	1558	1558	1558	0
275	20241028	145200	84210516	1558	1558	1558	1558	1
276	20241028	145100	84208958	1560	1560	1560	1560	0
277	20241028	145000	84208958	1560	1563	1563	1560	5
278	20241028	144900	84201149	1563	1563	1563	1563	0
279	20241028	144800	84201149	1563	1562	1563	1562	5
280	20241028	144700	84193338	1560	1560	1560	1560	1
281	20241028	144600	84191778	1563	1563	1563	1563	0
282	20241028	144500	84191778	1563	1563	1563	1563	0
283	20241028	144400	84191778	1563	1563	1563	1563	0
284	20241028	144300	84191778	1563	1563	1563	1563	0
285	20241028	144200	84191778	1563	1563	1563	1563	0
286	20241028	144100	84191778	1563	1563	1563	1563	0
287	20241028	144000	84191778	1563	1563	1563	1563	16
288	20241028	143900	84166770	1563	1563	1563	1563	1
289	20241028	143800	84165207	1563	1563	1563	1563	0
290	20241028	143700	84165207	1563	1563	1563	1563	0
291	20241028	143600	84165207	1563	1563	1563	1563	0
292	20241028	143500	84165207	1563	1563	1563	1563	0
293	20241028	143400	84165207	1563	1563	1563	1563	0
294	20241028	143300	84165207	1563	1563	1563	1563	0
295	20241028	143200	84165207	1563	1563	1563	1563	0
296	20241028	143100	84165207	1563	1563	1563	1563	0
297	20241028	143000	84165207	1563	1563	1563	1563	0
298	20241028	142900	84165207	1563	1563	1563	1563	0
299	20241028	142800	84165207	1563	1563	1563	1563	0
300	20241028	142700	84165207	1563	1563	1563	1563	0
301	20241028	142600	84165207	1563	1563	1563	1563	0
302	20241028	142500	84165207	1563	1563	1563	1563	0
303	20241028	142400	84165207	1563	1563	1563	1563	0
304	20241028	142300	84165207	1563	1563	1563	1563	0
305	20241028	142200	84165207	1563	1563	1563	1563	5
306	20241028	142100	84157392	1563	1563	1563	1563	0
307	20241028	142000	84157392	1563	1563	1563	1563	0
308	20241028	141900	84157392	1563	1563	1563	1563	0
309	20241028	141800	84157392	1563	1563	1563	1563	0
310	20241028	141700	84157392	1563	1563	1563	1563	0
311	20241028	141600	84157392	1563	1563	1563	1563	0
312	20241028	141500	84157392	1563	1563	1563	1563	0
313	20241028	141400	84157392	1563	1563	1563	1563	0
314	20241028	141300	84157392	1563	1563	1563	1563	50
315	20241028	141200	84079242	1564	1564	1564	1564	0
316	20241028	141100	84079242	1564	1564	1564	1564	0
317	20241028	141000	84079242	1564	1564	1564	1564	0
318	20241028	140900	84079242	1564	1564	1564	1564	0
319	20241028	140800	84079242	1564	1564	1564	1564	0
320	20241028	140700	84079242	1564	1564	1564	1564	0
321	20241028	140600	84079242	1564	1564	1564	1564	0
322	20241028	140500	84079242	1564	1564	1564	1564	0
323	20241028	140400	84079242	1564	1564	1564	1564	0
324	20241028	140300	84079242	1564	1564	1564	1564	0
325	20241028	140200	84079242	1564	1564	1564	1564	0
326	20241028	140100	84079242	1564	1564	1564	1564	0
327	20241028	140000	84079242	1564	1564	1564	1564	0
328	20241028	135900	84079242	1564	1564	1564	1564	0
329	20241028	135800	84079242	1564	1564	1564	1564	0
330	20241028	135700	84079242	1564	1564	1564	1564	0
331	20241028	135600	84079242	1564	1564	1564	1564	0
332	20241028	135500	84079242	1564	1564	1564	1564	0
333	20241028	135400	84079242	1564	1564	1564	1564	0
334	20241028	135300	84079242	1564	1564	1564	1564	640
335	20241028	135200	83078282	1569	1569	1569	1569	0
336	20241028	135100	83078282	1569	1569	1569	1569	0
337	20241028	135000	83078282	1569	1569	1569	1569	0
338	20241028	134900	83078282	1569	1569	1569	1569	0
339	20241028	134800	83078282	1569	1569	1569	1569	1
340	20241028	134700	83076713	1563	1563	1563	1563	0
341	20241028	134600	83076713	1563	1563	1563	1563	0
342	20241028	134500	83076713	1563	1563	1563	1563	0
343	20241028	134400	83076713	1563	1563	1563	1563	1
344	20241028	134300	83075150	1564	1564	1564	1564	0
345	20241028	134200	83075150	1564	1567	1567	1564	1284
346	20241028	134100	81066968	1568	1568	1568	1568	0
347	20241028	134000	81066968	1568	1568	1568	1568	0
348	20241028	133900	81066968	1568	1568	1568	1568	0
349	20241028	133800	81066968	1568	1568	1568	1568	0
350	20241028	133700	81066968	1568	1568	1568	1568	0
351	20241028	133600	81066968	1568	1568	1568	1568	0
352	20241028	133500	81066968	1568	1568	1568	1568	1
353	20241028	133400	81065400	1564	1564	1564	1564	0
354	20241028	133300	81065400	1564	1564	1564	1564	0
355	20241028	133200	81065400	1564	1564	1564	1564	0
356	20241028	133100	81065400	1564	1564	1564	1564	0
357	20241028	133000	81065400	1564	1564	1564	1564	0
358	20241028	132900	81065400	1564	1564	1564	1564	0
359	20241028	132800	81065400	1564	1564	1564	1564	0
360	20241028	132700	81065400	1564	1564	1564	1564	0
361	20241028	132600	81065400	1564	1564	1564	1564	0
362	20241028	132500	81065400	1564	1564	1564	1564	0
363	20241028	132400	81065400	1564	1564	1564	1564	0
364	20241028	132300	81065400	1564	1564	1564	1564	640
365	20241028	132200	80064440	1558	1564	1564	1558	2679
366	20241028	132100	75878546	1569	1569	1569	1569	0
367	20241028	132000	75878546	1569	1569	1569	1569	0
368	20241028	131900	75878546	1569	1569	1569	1569	0
369	20241028	131800	75878546	1569	1569	1569	1569	0
370	20241028	131700	75878546	1569	1569	1569	1569	0
371	20241028	131600	75878546	1569	1569	1569	1569	6
372	20241028	131500	75869132	1569	1569	1569	1569	0
373	20241028	131400	75869132	1569	1569	1569	1569	0
374	20241028	131300	75869132	1569	1569	1569	1569	8
375	20241028	131200	75856580	1569	1569	1569	1569	0
376	20241028	131100	75856580	1569	1569	1569	1569	0
377	20241028	131000	75856580	1569	1569	1569	1569	0
378	20241028	130900	75856580	1569	1569	1569	1569	46
379	20241028	130800	75784406	1569	1569	1569	1569	101
380	20241028	130700	75625937	1569	1567	1569	1567	561
381	20241028	130600	74746835	1567	1567	1567	1567	10000
382	20241028	130500	59076835	1567	1567	1567	1567	1
383	20241028	130400	59075268	1565	1567	1567	1565	13
384	20241028	130300	59054910	1562	1562	1562	1562	0
385	20241028	130200	59054910	1562	1562	1562	1562	0
386	20241028	130100	59054910	1562	1562	1562	1562	1282
387	20241028	130000	57052426	1563	1563	1563	1563	11101
388	20241028	125900	39701563	1563	1563	1563	1563	0
389	20241028	125800	39701563	1563	1563	1563	1563	0
390	20241028	125700	39701563	1563	1563	1563	1563	0
391	20241028	125600	39701563	1563	1563	1563	1563	0
392	20241028	125500	39701563	1563	1563	1563	1563	0
393	20241028	125400	39701563	1563	1563	1563	1563	0
394	20241028	125300	39701563	1563	1563	1563	1563	0
395	20241028	125200	39701563	1563	1563	1563	1563	0
396	20241028	125100	39701563	1563	1563	1563	1563	0
397	20241028	125000	39701563	1563	1563	1563	1563	0
398	20241028	124900	39701563	1563	1563	1563	1563	0
399	20241028	124800	39701563	1563	1563	1563	1563	0
400	20241028	124700	39701563	1563	1563	1563	1563	0
401	20241028	124600	39701563	1563	1563	1563	1563	0
402	20241028	124500	39701563	1563	1563	1563	1563	0
403	20241028	124400	39701563	1563	1563	1563	1563	0
404	20241028	124300	39701563	1563	1563	1563	1563	0
405	20241028	124200	39701563	1563	1563	1563	1563	0
406	20241028	124100	39701563	1563	1563	1563	1563	0
407	20241028	124000	39701563	1563	1563	1563	1563	0
408	20241028	123900	39701563	1563	1563	1563	1563	0
409	20241028	123800	39701563	1563	1563	1563	1563	0
410	20241028	123700	39701563	1563	1563	1563	1563	0
411	20241028	123600	39701563	1563	1558	1563	1558	10
412	20241028	123500	39685973	1558	1558	1558	1557	150
413	20241028	123400	39452323	1563	1563	1563	1563	0
414	20241028	123300	39452323	1563	1563	1563	1563	0
415	20241028	123200	39452323	1563	1563	1563	1563	0
416	20241028	123100	39452323	1563	1563	1563	1563	0
417	20241028	123000	39452323	1563	1563	1563	1563	0
418	20241028	122900	39452323	1563	1563	1563	1563	0
419	20241028	122800	39452323	1563	1563	1563	1563	0
420	20241028	122700	39452323	1563	1563	1563	1563	0
421	20241028	122600	39452323	1563	1563	1563	1563	0
422	20241028	122500	39452323	1563	1563	1563	1563	0
423	20241028	122400	39452323	1563	1563	1563	1563	0
424	20241028	122300	39452323	1563	1563	1563	1563	0
425	20241028	122200	39452323	1563	1563	1563	1563	0
426	20241028	122100	39452323	1563	1563	1563	1563	0
427	20241028	122000	39452323	1563	1563	1563	1563	6
428	20241028	121900	39442945	1558	1560	1563	1558	42
429	20241028	121800	39377442	1558	1563	1563	1558	58
430	20241028	121700	39287048	1558	1558	1563	1558	34
431	20241028	121600	39234046	1558	1560	1563	1558	59
432	20241028	121500	39142082	1558	1558	1558	1558	11
433	20241028	121400	39124944	1557	1558	1563	1557	16
434	20241028	121300	39100002	1558	1558	1558	1558	55
435	20241028	121200	39014312	1563	1557	1563	1557	10
436	20241028	121100	38998692	1563	1558	1563	1558	70
437	20241028	121000	38889607	1558	1558	1558	1556	210
438	20241028	120900	38562628	1563	1563	1563	1563	0
439	20241028	120800	38562628	1563	1559	1563	1559	80
440	20241028	120700	38437884	1563	1559	1563	1559	54
441	20241028	120600	38353670	1559	1561	1563	1559	35
442	20241028	120500	38299072	1561	1559	1561	1559	12
443	20241028	120400	38280362	1559	1559	1559	1559	70
444	20241028	120300	38171232	1559	1559	1559	1559	642
445	20241028	120200	37170354	1557	1557	1557	1557	0
446	20241028	120100	37170354	1557	1557	1557	1557	0
447	20241028	120000	37170354	1557	1567	1567	1557	646
448	20241028	115900	36160653	1568	1568	1568	1568	1
449	20241028	115800	36159085	1569	1567	1569	1567	100
450	20241028	115700	36002332	1562	1562	1562	1557	817
451	20241028	115600	34726198	1562	1560	1562	1560	111
452	20241028	115500	34552904	1556	1556	1556	1556	0
453	20241028	115400	34552904	1556	1556	1556	1556	0
454	20241028	115300	34552904	1556	1556	1556	1556	0
455	20241028	115200	34552904	1556	1556	1556	1556	0
456	20241028	115100	34552904	1556	1556	1556	1556	0
457	20241028	115000	34552904	1556	1559	1559	1556	98
458	20241028	114900	34400185	1560	1560	1560	1560	0
459	20241028	114800	34400185	1560	1560	1560	1560	32
460	20241028	114700	34350265	1560	1560	1560	1560	0
461	20241028	114600	34350265	1560	1560	1560	1560	0
462	20241028	114500	34350265	1560	1560	1560	1560	0
463	20241028	114400	34350265	1560	1560	1560	1560	0
464	20241028	114300	34350265	1560	1560	1560	1560	33
465	20241028	114200	34298785	1561	1561	1561	1561	0
466	20241028	114100	34298785	1561	1561	1561	1561	0
467	20241028	114000	34298785	1561	1561	1561	1561	0
468	20241028	113900	34298785	1561	1561	1561	1561	0
469	20241028	113800	34298785	1561	1561	1561	1561	22
470	20241028	113700	34264443	1562	1562	1562	1562	0
471	20241028	113600	34264443	1562	1562	1562	1562	0
472	20241028	113500	34264443	1562	1562	1562	1562	0
473	20241028	113400	34264443	1562	1562	1562	1562	0
474	20241028	113300	34264443	1562	1562	1562	1562	0
475	20241028	113200	34264443	1562	1562	1562	1562	0
476	20241028	113100	34264443	1562	1562	1562	1562	0
477	20241028	113000	34264443	1562	1562	1562	1562	0
478	20241028	112900	34264443	1562	1562	1562	1562	0
479	20241028	112800	34264443	1562	1562	1562	1562	0
480	20241028	112700	34264443	1562	1562	1562	1562	0
481	20241028	112600	34264443	1562	1562	1562	1562	0
482	20241028	112500	34264443	1562	1562	1562	1562	210
483	20241028	112400	33936423	1562	1562	1562	1562	10
484	20241028	112300	33920803	1563	1563	1563	1563	0
485	20241028	112200	33920803	1563	1563	1563	1563	0
486	20241028	112100	33920803	1563	1563	1563	1563	0
487	20241028	112000	33920803	1563	1563	1563	1563	0
488	20241028	111900	33920803	1563	1563	1563	1563	0
489	20241028	111800	33920803	1563	1563	1563	1563	0
490	20241028	111700	33920803	1563	1563	1563	1563	0
491	20241028	111600	33920803	1563	1563	1563	1563	0
492	20241028	111500	33920803	1563	1563	1563	1563	0
493	20241028	111400	33920803	1563	1563	1563	1563	0
494	20241028	111300	33920803	1563	1563	1563	1563	0
495	20241028	111200	33920803	1563	1563	1563	1563	0
496	20241028	111100	33920803	1563	1563	1563	1563	0
497	20241028	111000	33920803	1563	1563	1563	1563	0
498	20241028	110900	33920803	1563	1563	1563	1563	0
499	20241028	110800	33920803	1563	1563	1563	1563	0
500	20241028	110700	33920803	1563	1563	1563	1563	0
501	20241028	110600	33920803	1563	1563	1563	1563	0
502	20241028	110500	33920803	1563	1563	1563	1563	0
503	20241028	110400	33920803	1563	1563	1563	1563	0
504	20241028	110300	33920803	1563	1563	1563	1563	156
505	20241028	110200	33676975	1563	1563	1563	1563	4
506	20241028	110100	33670723	1562	1562	1562	1562	0
507	20241028	110000	33670723	1562	1562	1562	1562	0
508	20241028	105900	33670723	1562	1562	1562	1562	0
509	20241028	105800	33670723	1562	1562	1562	1562	0
510	20241028	105700	33670723	1562	1562	1562	1562	0
511	20241028	105600	33670723	1562	1562	1562	1562	0
512	20241028	105500	33670723	1562	1562	1562	1562	0
513	20241028	105400	33670723	1562	1562	1562	1562	3
514	20241028	105300	33666037	1562	1560	1562	1560	1256
515	20241028	105200	31704169	1559	1559	1559	1559	0
516	20241028	105100	31704169	1559	1559	1559	1559	1
517	20241028	105000	31702610	1557	1557	1557	1557	0
518	20241028	104900	31702610	1557	1557	1557	1557	0
519	20241028	104800	31702610	1557	1557	1557	1557	0
520	20241028	104700	31702610	1557	1556	1557	1556	2
521	20241028	104600	31699497	1558	1558	1558	1558	0
522	20241028	104500	31699497	1558	1558	1558	1558	0
523	20241028	104400	31699497	1558	1558	1558	1558	0
524	20241028	104300	31699497	1558	1558	1558	1558	0
525	20241028	104200	31699497	1558	1558	1558	1558	0
526	20241028	104100	31699497	1558	1558	1558	1558	1
527	20241028	104000	31697939	1560	1560	1560	1560	538
528	20241028	103900	30858659	1560	1559	1560	1559	641
529	20241028	103800	29858700	1558	1558	1558	1558	0
530	20241028	103700	29858700	1558	1556	1558	1556	646
531	20241028	103600	28852878	1557	1556	1557	1555	1202
532	20241028	103500	26981371	1556	1559	1559	1556	501
533	20241028	103400	26200911	1561	1565	1566	1561	1112
534	20241028	103300	24464527	1564	1564	1565	1564	5
535	20241028	103200	24456706	1565	1565	1565	1564	5
536	20241028	103100	24448882	1566	1566	1566	1565	4
537	20241028	103000	24442619	1566	1566	1566	1562	803
538	20241028	102900	23187672	1566	1566	1566	1566	1
539	20241028	102800	23186106	1563	1566	1566	1563	645
540	20241028	102700	22177962	1563	1566	1566	1563	643
541	20241028	102600	21172944	1565	1567	1567	1563	645
542	20241028	102500	20164797	1561	1561	1561	1561	0
543	20241028	102400	20164797	1561	1566	1569	1561	660
544	20241028	102300	19132518	1566	1566	1566	1566	1
545	20241028	102200	19130952	1563	1561	1569	1561	3
546	20241028	102100	19126259	1561	1561	1561	1561	60
547	20241028	102000	19032599	1570	1561	1570	1561	14
548	20241028	101900	19010640	1558	1558	1558	1558	0
549	20241028	101800	19010640	1558	1558	1558	1558	0
550	20241028	101700	19010640	1558	1558	1558	1558	0
551	20241028	101600	19010640	1558	1558	1558	1558	0
552	20241028	101500	19010640	1558	1558	1558	1558	0
553	20241028	101400	19010640	1558	1558	1558	1558	0
554	20241028	101300	19010640	1558	1558	1558	1558	0
555	20241028	101200	19010640	1558	1559	1559	1558	33
556	20241028	101100	18959200	1565	1564	1565	1564	76
557	20241028	101000	18840261	1570	1570	1570	1570	0
558	20241028	100900	18840261	1570	1570	1570	1570	0
559	20241028	100800	18840261	1570	1570	1570	1570	0
560	20241028	100700	18840261	1570	1570	1570	1570	0
561	20241028	100600	18840261	1570	1570	1570	1570	0
562	20241028	100500	18840261	1570	1564	1570	1564	350
563	20241028	100400	18291738	1564	1564	1564	1564	0
564	20241028	100300	18291738	1564	1563	1564	1563	898
565	20241028	100200	16887491	1560	1560	1560	1560	0
566	20241028	100100	16887491	1560	1560	1560	1560	17
567	20241028	100000	16860971	1564	1564	1569	1560	1487
568	20241028	095900	14534312	1569	1564	1569	1558	1796
569	20241028	095800	11725381	1564	1564	1564	1559	783
570	20241028	095700	10500787	1564	1560	1564	1559	668
571	20241028	095600	9459328	1571	1561	1571	1561	741
572	20241028	095500	8301813	1566	1560	1566	1560	1482
573	20241028	095400	5988887	1560	1560	1560	1560	640
574	20241028	095300	4990487	1565	1559	1565	1559	120
575	20241028	095200	4802938	1559	1559	1559	1559	0
576	20241028	095100	4802938	1559	1559	1559	1559	0
577	20241028	095000	4802938	1559	1559	1559	1559	0
578	20241028	094900	4802938	1559	1559	1559	1559	0
579	20241028	094800	4802938	1559	1559	1559	1559	0
580	20241028	094700	4802938	1559	1559	1559	1559	0
581	20241028	094600	4802938	1559	1559	1559	1559	0
582	20241028	094500	4802938	1559	1559	1559	1559	0
583	20241028	094400	4802938	1559	1559	1559	1559	0
584	20241028	094300	4802938	1559	1559	1559	1559	0
585	20241028	094200	4802938	1559	1559	1559	1559	0
586	20241028	094100	4802938	1559	1559	1559	1559	0
587	20241028	094000	4802938	1559	1559	1559	1559	0
588	20241028	093900	4802938	1559	1559	1559	1559	0
589	20241028	093800	4802938	1559	1559	1559	1559	0
590	20241028	093700	4802938	1559	1559	1559	1559	0
591	20241028	093600	4802938	1559	1559	1559	1559	0
592	20241028	093500	4802938	1559	1559	1559	1559	0
593	20241028	093400	4802938	1559	1558	1559	1558	4
594	20241028	093300	4796705	1559	1556	1563	1555	496
595	20241028	093200	4023466	1563	1556	1563	1556	2
596	20241028	093100	4020347	1564	1564	1564	1564	0
597	20241028	093000	4020347	1564	1564	1564	1564	0
598	20241028	092900	4020347	1564	1564	1564	1564	0
599	20241028	092800	4020347	1564	1560	1564	1560	380
600	20241028	092700	3426146	1560	1557	1560	1557	299
601	20241028	092600	2959839	1559	1559	1559	1559	0
602	20241028	092500	2959839	1559	1557	1559	1557	3
603	20241028	092400	2955164	1555	1554	1555	1554	18
604	20241028	092300	2927182	1560	1554	1560	1554	358
605	20241028	092200	2369685	1552	1552	1552	1552	0
606	20241028	092100	2369685	1552	1552	1552	1552	11
607	20241028	092000	2352613	1552	1552	1552	1552	7
608	20241028	091900	2341749	1550	1550	1550	1550	10
609	20241028	091800	2326249	1548	1548	1548	1548	0
610	20241028	091700	2326249	1548	1551	1551	1548	639
611	20241028	091600	1336084	1552	1552	1552	1552	0
612	20241028	091500	1336084	1552	1552	1552	1552	0
613	20241028	091400	1336084	1552	1552	1552	1552	0
614	20241028	091300	1336084	1552	1552	1552	1552	0
615	20241028	091200	1336084	1552	1552	1552	1552	0
616	20241028	091100	1336084	1552	1552	1557	1552	101
617	20241028	091000	1178837	1557	1557	1557	1557	0
618	20241028	090900	1178837	1557	1552	1557	1552	11
619	20241028	090800	1161715	1557	1557	1557	1557	0
620	20241028	090700	1161715	1557	1551	1557	1551	62
621	20241028	090600	1065232	1554	1551	1554	1551	32
622	20241028	090500	1015539	1553	1553	1553	1553	0
623	20241028	090400	1015539	1553	1553	1553	1553	0
624	20241028	090300	1015539	1553	1551	1553	1551	12
625	20241028	090200	996912	1548	1548	1548	1548	0
626	20241028	090100	996912	1548	1548	1548	1548	0
627	20241028	090000	996912	1548	1548	1548	1548	644