KissMeData/031310/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191400	73459253	1773	1773	1773	1773	878
3	20241028	191300	73459253	1773	1773	1773	1773	0
4	20241028	191200	73459253	1773	1773	1773	1773	0
5	20241028	191100	73459253	1773	1773	1773	1773	0
6	20241028	191000	73459253	1773	1773	1773	1773	0
7	20241028	190900	73459253	1773	1773	1773	1773	0
8	20241028	190800	73459253	1773	1773	1773	1773	0
9	20241028	190700	73459253	1773	1773	1773	1773	0
10	20241028	190600	73459253	1773	1773	1773	1773	0
11	20241028	190500	73459253	1773	1773	1773	1773	0
12	20241028	190400	73459253	1773	1773	1773	1773	0
13	20241028	190300	73459253	1773	1773	1773	1773	0
14	20241028	190200	73459253	1773	1773	1773	1773	0
15	20241028	190100	73459253	1773	1773	1773	1773	0
16	20241028	190000	73459253	1773	1773	1773	1773	0
17	20241028	185900	73459253	1773	1773	1773	1773	0
18	20241028	185800	73459253	1773	1773	1773	1773	0
19	20241028	185700	73459253	1773	1773	1773	1773	0
20	20241028	185600	73459253	1773	1773	1773	1773	0
21	20241028	185500	73459253	1773	1773	1773	1773	0
22	20241028	185400	73459253	1773	1773	1773	1773	0
23	20241028	185300	73459253	1773	1773	1773	1773	0
24	20241028	185200	73459253	1773	1773	1773	1773	0
25	20241028	185100	73459253	1773	1773	1773	1773	0
26	20241028	185000	73459253	1773	1773	1773	1773	0
27	20241028	184900	73459253	1773	1773	1773	1773	0
28	20241028	184800	73459253	1773	1773	1773	1773	0
29	20241028	184700	73459253	1773	1773	1773	1773	0
30	20241028	184600	73459253	1773	1773	1773	1773	0
31	20241028	184500	73459253	1773	1773	1773	1773	0
32	20241028	184400	73459253	1773	1773	1773	1773	878
33	20241028	184300	73459253	1773	1773	1773	1773	0
34	20241028	184200	73459253	1773	1773	1773	1773	0
35	20241028	184100	73459253	1773	1773	1773	1773	0
36	20241028	184000	73459253	1773	1773	1773	1773	0
37	20241028	183900	73459253	1773	1773	1773	1773	0
38	20241028	183800	73459253	1773	1773	1773	1773	0
39	20241028	183700	73459253	1773	1773	1773	1773	0
40	20241028	183600	73459253	1773	1773	1773	1773	0
41	20241028	183500	73459253	1773	1773	1773	1773	0
42	20241028	183400	73459253	1773	1773	1773	1773	0
43	20241028	183300	73459253	1773	1773	1773	1773	0
44	20241028	183200	73459253	1773	1773	1773	1773	0
45	20241028	183100	73459253	1773	1773	1773	1773	0
46	20241028	183000	73459253	1773	1773	1773	1773	0
47	20241028	182900	73459253	1773	1773	1773	1773	0
48	20241028	182800	73459253	1773	1773	1773	1773	0
49	20241028	182700	73459253	1773	1773	1773	1773	0
50	20241028	182600	73459253	1773	1773	1773	1773	0
51	20241028	182500	73459253	1773	1773	1773	1773	0
52	20241028	182400	73459253	1773	1773	1773	1773	0
53	20241028	182300	73459253	1773	1773	1773	1773	0
54	20241028	182200	73459253	1773	1773	1773	1773	0
55	20241028	182100	73459253	1773	1773	1773	1773	0
56	20241028	182000	73459253	1773	1773	1773	1773	0
57	20241028	181900	73459253	1773	1773	1773	1773	0
58	20241028	181800	73459253	1773	1773	1773	1773	0
59	20241028	181700	73459253	1773	1773	1773	1773	0
60	20241028	181600	73459253	1773	1773	1773	1773	0
61	20241028	181500	73459253	1773	1773	1773	1773	0
62	20241028	181400	73459253	1773	1773	1773	1773	878
63	20241028	181300	73459253	1773	1773	1773	1773	0
64	20241028	181200	73459253	1773	1773	1773	1773	0
65	20241028	181100	73459253	1773	1773	1773	1773	0
66	20241028	181000	73459253	1773	1773	1773	1773	0
67	20241028	180900	73459253	1773	1773	1773	1773	0
68	20241028	180800	73459253	1773	1773	1773	1773	0
69	20241028	180700	73459253	1773	1773	1773	1773	0
70	20241028	180600	73459253	1773	1773	1773	1773	0
71	20241028	180500	73459253	1773	1773	1773	1773	0
72	20241028	180400	73459253	1773	1773	1773	1773	0
73	20241028	180300	73459253	1773	1773	1773	1773	0
74	20241028	180200	73459253	1773	1773	1773	1773	0
75	20241028	180100	73459253	1773	1773	1773	1773	0
76	20241028	180000	73459253	1773	1773	1773	1773	0
77	20241028	175900	73459253	1773	1773	1773	1773	0
78	20241028	175800	73459253	1773	1773	1773	1773	0
79	20241028	175700	73459253	1773	1773	1773	1773	0
80	20241028	175600	73459253	1773	1773	1773	1773	0
81	20241028	175500	73459253	1773	1773	1773	1773	0
82	20241028	175400	73459253	1773	1773	1773	1773	0
83	20241028	175300	73459253	1773	1773	1773	1773	0
84	20241028	175200	73459253	1773	1773	1773	1773	0
85	20241028	175100	73459253	1773	1773	1773	1773	0
86	20241028	175000	73459253	1773	1773	1773	1773	0
87	20241028	174900	73459253	1773	1773	1773	1773	0
88	20241028	174800	73459253	1773	1773	1773	1773	0
89	20241028	174700	73459253	1773	1773	1773	1773	0
90	20241028	174600	73459253	1773	1773	1773	1773	0
91	20241028	174500	73459253	1773	1773	1773	1773	0
92	20241028	174400	73459253	1773	1773	1773	1773	878
93	20241028	174300	73459253	1773	1773	1773	1773	0
94	20241028	174200	73459253	1773	1773	1773	1773	0
95	20241028	174100	73459253	1773	1773	1773	1773	0
96	20241028	174000	73459253	1773	1773	1773	1773	0
97	20241028	173900	73459253	1773	1773	1773	1773	0
98	20241028	173800	73459253	1773	1773	1773	1773	0
99	20241028	173700	73459253	1773	1773	1773	1773	0
100	20241028	173600	73459253	1773	1773	1773	1773	0
101	20241028	173500	73459253	1773	1773	1773	1773	0
102	20241028	173400	73459253	1773	1773	1773	1773	0
103	20241028	173300	73459253	1773	1773	1773	1773	0
104	20241028	173200	73459253	1773	1773	1773	1773	0
105	20241028	173100	73459253	1773	1773	1773	1773	0
106	20241028	173000	73459253	1773	1773	1773	1773	0
107	20241028	172900	73459253	1773	1773	1773	1773	0
108	20241028	172800	73459253	1773	1773	1773	1773	0
109	20241028	172700	73459253	1773	1773	1773	1773	0
110	20241028	172600	73459253	1773	1773	1773	1773	0
111	20241028	172500	73459253	1773	1773	1773	1773	0
112	20241028	172400	73459253	1773	1773	1773	1773	0
113	20241028	172300	73459253	1773	1773	1773	1773	0
114	20241028	172200	73459253	1773	1773	1773	1773	0
115	20241028	172100	73459253	1773	1773	1773	1773	0
116	20241028	172000	73459253	1773	1773	1773	1773	0
117	20241028	171900	73459253	1773	1773	1773	1773	0
118	20241028	171800	73459253	1773	1773	1773	1773	0
119	20241028	171700	73459253	1773	1773	1773	1773	0
120	20241028	171600	73459253	1773	1773	1773	1773	0
121	20241028	171500	73459253	1773	1773	1773	1773	0
122	20241028	171400	73459253	1773	1773	1773	1773	878
123	20241028	171300	73459253	1773	1773	1773	1773	0
124	20241028	171200	73459253	1773	1773	1773	1773	0
125	20241028	171100	73459253	1773	1773	1773	1773	0
126	20241028	171000	73459253	1773	1773	1773	1773	0
127	20241028	170900	73459253	1773	1773	1773	1773	0
128	20241028	170800	73459253	1773	1773	1773	1773	0
129	20241028	170700	73459253	1773	1773	1773	1773	0
130	20241028	170600	73459253	1773	1773	1773	1773	0
131	20241028	170500	73459253	1773	1773	1773	1773	0
132	20241028	170400	73459253	1773	1773	1773	1773	0
133	20241028	170300	73459253	1773	1773	1773	1773	0
134	20241028	170200	73459253	1773	1773	1773	1773	0
135	20241028	170100	73459253	1773	1773	1773	1773	0
136	20241028	170000	73459253	1773	1773	1773	1773	0
137	20241028	165900	73459253	1773	1773	1773	1773	0
138	20241028	165800	73459253	1773	1773	1773	1773	0
139	20241028	165700	73459253	1773	1773	1773	1773	0
140	20241028	165600	73459253	1773	1773	1773	1773	0
141	20241028	165500	73459253	1773	1773	1773	1773	0
142	20241028	165400	73459253	1773	1773	1773	1773	0
143	20241028	165300	73459253	1773	1773	1773	1773	0
144	20241028	165200	73459253	1773	1773	1773	1773	0
145	20241028	165100	73459253	1773	1773	1773	1773	0
146	20241028	165000	73459253	1773	1773	1773	1773	0
147	20241028	164900	73459253	1773	1773	1773	1773	0
148	20241028	164800	73459253	1773	1773	1773	1773	0
149	20241028	164700	73459253	1773	1773	1773	1773	0
150	20241028	164600	73459253	1773	1773	1773	1773	0
151	20241028	164500	73459253	1773	1773	1773	1773	0
152	20241028	164400	73459253	1773	1773	1773	1773	878
153	20241028	164300	73459253	1773	1773	1773	1773	0
154	20241028	164200	73459253	1773	1773	1773	1773	0
155	20241028	164100	73459253	1773	1773	1773	1773	0
156	20241028	164000	73459253	1773	1773	1773	1773	0
157	20241028	163900	73459253	1773	1773	1773	1773	0
158	20241028	163800	73459253	1773	1773	1773	1773	0
159	20241028	163700	73459253	1773	1773	1773	1773	0
160	20241028	163600	73459253	1773	1773	1773	1773	0
161	20241028	163500	73459253	1773	1773	1773	1773	0
162	20241028	163400	73459253	1773	1773	1773	1773	0
163	20241028	163300	73459253	1773	1773	1773	1773	0
164	20241028	163200	73459253	1773	1773	1773	1773	0
165	20241028	163100	73459253	1773	1773	1773	1773	0
166	20241028	163000	73459253	1773	1773	1773	1773	0
167	20241028	162900	73459253	1773	1773	1773	1773	0
168	20241028	162800	73459253	1773	1773	1773	1773	0
169	20241028	162700	73459253	1773	1773	1773	1773	0
170	20241028	162600	73459253	1773	1773	1773	1773	0
171	20241028	162500	73459253	1773	1773	1773	1773	0
172	20241028	162400	73459253	1773	1773	1773	1773	0
173	20241028	162300	73459253	1773	1773	1773	1773	0
174	20241028	162200	73459253	1773	1773	1773	1773	0
175	20241028	162100	73459253	1773	1773	1773	1773	0
176	20241028	162000	73459253	1773	1773	1773	1773	0
177	20241028	161900	73459253	1773	1773	1773	1773	0
178	20241028	161800	73459253	1773	1773	1773	1773	0
179	20241028	161700	73459253	1773	1773	1773	1773	0
180	20241028	161600	73459253	1773	1773	1773	1773	0
181	20241028	161500	73459253	1773	1773	1773	1773	0
182	20241028	161400	73459253	1773	1773	1773	1773	878
183	20241028	161300	73459253	1773	1773	1773	1773	0
184	20241028	161200	73459253	1773	1773	1773	1773	0
185	20241028	161100	73459253	1773	1773	1773	1773	0
186	20241028	161000	73459253	1773	1773	1773	1773	0
187	20241028	160900	73459253	1773	1773	1773	1773	0
188	20241028	160800	73459253	1773	1773	1773	1773	0
189	20241028	160700	73459253	1773	1773	1773	1773	0
190	20241028	160600	73459253	1773	1773	1773	1773	0
191	20241028	160500	73459253	1773	1773	1773	1773	0
192	20241028	160400	73459253	1773	1773	1773	1773	0
193	20241028	160300	73459253	1773	1773	1773	1773	0
194	20241028	160200	73459253	1773	1773	1773	1773	0
195	20241028	160100	73459253	1773	1773	1773	1773	0
196	20241028	160000	73459253	1773	1773	1773	1773	0
197	20241028	155900	73459253	1773	1773	1773	1773	0
198	20241028	155800	73459253	1773	1773	1773	1773	0
199	20241028	155700	73459253	1773	1773	1773	1773	0
200	20241028	155600	73459253	1773	1773	1773	1773	0
201	20241028	155500	73459253	1773	1773	1773	1773	0
202	20241028	155400	73459253	1773	1773	1773	1773	0
203	20241028	155300	73459253	1773	1773	1773	1773	0
204	20241028	155200	73459253	1773	1773	1773	1773	0
205	20241028	155100	73459253	1773	1773	1773	1773	0
206	20241028	155000	73459253	1773	1773	1773	1773	0
207	20241028	154900	73459253	1773	1773	1773	1773	0
208	20241028	154800	73459253	1773	1773	1773	1773	0
209	20241028	154700	73459253	1773	1773	1773	1773	0
210	20241028	154600	73459253	1773	1773	1773	1773	0
211	20241028	154500	73459253	1773	1773	1773	1773	0
212	20241028	154400	73459253	1773	1773	1773	1773	878
213	20241028	154300	73459253	1773	1773	1773	1773	0
214	20241028	154200	73459253	1773	1773	1773	1773	0
215	20241028	154100	73459253	1773	1773	1773	1773	0
216	20241028	154000	73459253	1773	1773	1773	1773	0
217	20241028	153900	73459253	1773	1773	1773	1773	0
218	20241028	153800	73459253	1773	1773	1773	1773	0
219	20241028	153700	73459253	1773	1773	1773	1773	0
220	20241028	153600	73459253	1773	1773	1773	1773	0
221	20241028	153500	73459253	1773	1773	1773	1773	0
222	20241028	153400	73459253	1773	1773	1773	1773	0
223	20241028	153300	73459253	1773	1773	1773	1773	0
224	20241028	153200	73459253	1773	1773	1773	1773	0
225	20241028	153100	73459253	1773	1773	1773	1773	0
226	20241028	153000	73459253	1773	1773	1773	1773	878
227	20241028	152900	71902559	1772	1772	1772	1772	0
228	20241028	152800	71902559	1772	1772	1772	1772	0
229	20241028	152700	71902559	1772	1772	1772	1772	0
230	20241028	152600	71902559	1772	1772	1772	1772	0
231	20241028	152500	71902559	1772	1772	1772	1772	0
232	20241028	152400	71902559	1772	1772	1772	1772	0
233	20241028	152300	71902559	1772	1772	1772	1772	0
234	20241028	152200	71902559	1772	1772	1772	1772	0
235	20241028	152100	71902559	1772	1772	1772	1772	0
236	20241028	152000	71902559	1772	1772	1772	1772	0
237	20241028	151900	71902559	1772	1772	1772	1772	0
238	20241028	151800	71902559	1772	1772	1772	1772	0
239	20241028	151700	71902559	1772	1772	1772	1772	0
240	20241028	151600	71902559	1772	1772	1772	1772	5
241	20241028	151500	71893699	1768	1769	1769	1768	7
242	20241028	151400	71881322	1773	1773	1773	1773	1
243	20241028	151300	71879549	1763	1762	1763	1762	1762
244	20241028	151200	68774855	1763	1764	1773	1763	1306
245	20241028	151100	66472034	1764	1764	1764	1764	0
246	20241028	151000	66472034	1764	1765	1765	1764	2033
247	20241028	150900	62884710	1766	1766	1766	1766	0
248	20241028	150800	62884710	1766	1766	1766	1766	508
249	20241028	150700	61987582	1766	1766	1766	1766	510
250	20241028	150600	61086922	1773	1773	1773	1766	19
251	20241028	150500	61053354	1766	1769	1769	1766	3390
252	20241028	150400	55061861	1770	1770	1770	1770	146
253	20241028	150300	54803441	1770	1770	1770	1770	0
254	20241028	150200	54803441	1770	1771	1771	1770	60
255	20241028	150100	54697236	1773	1773	1773	1773	0
256	20241028	150000	54697236	1773	1773	1773	1773	0
257	20241028	145900	54697236	1773	1773	1773	1773	10
258	20241028	145800	54679506	1773	1773	1773	1773	0
259	20241028	145700	54679506	1773	1773	1773	1773	0
260	20241028	145600	54679506	1773	1773	1773	1773	0
261	20241028	145500	54679506	1773	1773	1773	1773	0
262	20241028	145400	54679506	1773	1773	1773	1773	0
263	20241028	145300	54679506	1773	1773	1773	1773	0
264	20241028	145200	54679506	1773	1773	1773	1773	500
265	20241028	145100	53793006	1773	1773	1773	1773	0
266	20241028	145000	53793006	1773	1773	1773	1773	0
267	20241028	144900	53793006	1773	1773	1773	1773	0
268	20241028	144800	53793006	1773	1773	1773	1773	1
269	20241028	144700	53791233	1768	1770	1770	1768	1500
270	20241028	144600	51138711	1773	1773	1773	1773	0
271	20241028	144500	51138711	1773	1773	1773	1773	0
272	20241028	144400	51138711	1773	1773	1773	1773	0
273	20241028	144300	51138711	1773	1773	1773	1773	0
274	20241028	144200	51138711	1773	1773	1773	1773	0
275	20241028	144100	51138711	1773	1773	1773	1773	0
276	20241028	144000	51138711	1773	1773	1773	1773	0
277	20241028	143900	51138711	1773	1773	1773	1773	0
278	20241028	143800	51138711	1773	1770	1773	1770	2
279	20241028	143700	51135168	1771	1771	1771	1771	33
280	20241028	143600	51076725	1772	1772	1772	1772	5
281	20241028	143500	51067865	1773	1773	1773	1773	0
282	20241028	143400	51067865	1773	1773	1773	1773	0
283	20241028	143300	51067865	1773	1773	1773	1773	0
284	20241028	143200	51067865	1773	1773	1773	1773	0
285	20241028	143100	51067865	1773	1773	1773	1773	0
286	20241028	143000	51067865	1773	1773	1773	1773	0
287	20241028	142900	51067865	1773	1773	1773	1773	0
288	20241028	142800	51067865	1773	1773	1773	1773	0
289	20241028	142700	51067865	1773	1773	1773	1773	0
290	20241028	142600	51067865	1773	1773	1773	1773	0
291	20241028	142500	51067865	1773	1773	1773	1773	0
292	20241028	142400	51067865	1773	1773	1773	1773	0
293	20241028	142300	51067865	1773	1773	1773	1773	0
294	20241028	142200	51067865	1773	1773	1773	1773	0
295	20241028	142100	51067865	1773	1773	1773	1773	0
296	20241028	142000	51067865	1773	1773	1773	1773	0
297	20241028	141900	51067865	1773	1773	1773	1773	0
298	20241028	141800	51067865	1773	1773	1773	1773	0
299	20241028	141700	51067865	1773	1773	1773	1773	1
300	20241028	141600	51066092	1773	1773	1773	1773	0
301	20241028	141500	51066092	1773	1773	1773	1773	0
302	20241028	141400	51066092	1773	1773	1773	1773	0
303	20241028	141300	51066092	1773	1773	1773	1773	0
304	20241028	141200	51066092	1773	1773	1773	1773	0
305	20241028	141100	51066092	1773	1773	1773	1773	0
306	20241028	141000	51066092	1773	1773	1773	1773	0
307	20241028	140900	51066092	1773	1773	1773	1773	0
308	20241028	140800	51066092	1773	1773	1773	1773	0
309	20241028	140700	51066092	1773	1773	1773	1773	0
310	20241028	140600	51066092	1773	1773	1773	1773	50
311	20241028	140500	50977442	1773	1773	1773	1773	100
312	20241028	140400	50800142	1773	1773	1773	1773	0
313	20241028	140300	50800142	1773	1773	1773	1773	0
314	20241028	140200	50800142	1773	1773	1773	1773	0
315	20241028	140100	50800142	1773	1773	1773	1773	0
316	20241028	140000	50800142	1773	1773	1773	1773	0
317	20241028	135900	50800142	1773	1773	1773	1773	0
318	20241028	135800	50800142	1773	1768	1773	1768	30
319	20241028	135700	50747097	1768	1768	1768	1768	0
320	20241028	135600	50747097	1768	1768	1768	1768	0
321	20241028	135500	50747097	1768	1768	1768	1768	0
322	20241028	135400	50747097	1768	1768	1768	1768	99
323	20241028	135300	50572065	1768	1773	1773	1768	3
324	20241028	135200	50566756	1773	1773	1773	1773	0
325	20241028	135100	50566756	1773	1773	1773	1773	1
326	20241028	135000	50564983	1767	1767	1767	1767	0
327	20241028	134900	50564983	1767	1767	1767	1767	164
328	20241028	134800	50275195	1767	1767	1767	1767	0
329	20241028	134700	50275195	1767	1767	1767	1767	0
330	20241028	134600	50275195	1767	1767	1767	1767	135
331	20241028	134500	50036650	1767	1767	1767	1767	0
332	20241028	134400	50036650	1767	1767	1767	1767	1
333	20241028	134300	50034883	1767	1767	1767	1767	0
334	20241028	134200	50034883	1767	1767	1767	1767	0
335	20241028	134100	50034883	1767	1767	1767	1767	1
336	20241028	134000	50033116	1767	1767	1767	1767	0
337	20241028	133900	50033116	1767	1767	1767	1767	0
338	20241028	133800	50033116	1767	1767	1767	1767	216
339	20241028	133700	49651444	1767	1767	1767	1767	0
340	20241028	133600	49651444	1767	1771	1771	1767	1000
341	20241028	133500	47883049	1774	1774	1774	1774	0
342	20241028	133400	47883049	1774	1774	1774	1774	0
343	20241028	133300	47883049	1774	1774	1774	1774	0
344	20241028	133200	47883049	1774	1774	1774	1774	0
345	20241028	133100	47883049	1774	1774	1774	1774	0
346	20241028	133000	47883049	1774	1774	1774	1774	0
347	20241028	132900	47883049	1774	1774	1774	1774	0
348	20241028	132800	47883049	1774	1774	1774	1774	0
349	20241028	132700	47883049	1774	1774	1774	1774	0
350	20241028	132600	47883049	1774	1774	1774	1774	0
351	20241028	132500	47883049	1774	1774	1774	1774	0
352	20241028	132400	47883049	1774	1774	1774	1774	0
353	20241028	132300	47883049	1774	1774	1774	1774	168
354	20241028	132200	47585017	1776	1776	1776	1776	0
355	20241028	132100	47585017	1776	1776	1776	1776	0
356	20241028	132000	47585017	1776	1776	1776	1776	0
357	20241028	131900	47585017	1776	1776	1776	1776	0
358	20241028	131800	47585017	1776	1776	1776	1776	0
359	20241028	131700	47585017	1776	1776	1776	1776	0
360	20241028	131600	47585017	1776	1776	1776	1776	0
361	20241028	131500	47585017	1776	1776	1776	1776	0
362	20241028	131400	47585017	1776	1776	1776	1776	0
363	20241028	131300	47585017	1776	1776	1776	1776	0
364	20241028	131200	47585017	1776	1776	1776	1776	0
365	20241028	131100	47585017	1776	1776	1776	1776	0
366	20241028	131000	47585017	1776	1776	1776	1776	0
367	20241028	130900	47585017	1776	1776	1776	1776	0
368	20241028	130800	47585017	1776	1776	1776	1776	0
369	20241028	130700	47585017	1776	1776	1776	1776	0
370	20241028	130600	47585017	1776	1776	1776	1776	0
371	20241028	130500	47585017	1776	1776	1776	1776	0
372	20241028	130400	47585017	1776	1776	1776	1776	0
373	20241028	130300	47585017	1776	1776	1776	1776	0
374	20241028	130200	47585017	1776	1776	1776	1776	0
375	20241028	130100	47585017	1776	1776	1776	1776	0
376	20241028	130000	47585017	1776	1776	1776	1776	0
377	20241028	125900	47585017	1776	1776	1776	1776	0
378	20241028	125800	47585017	1776	1776	1776	1776	0
379	20241028	125700	47585017	1776	1776	1776	1776	0
380	20241028	125600	47585017	1776	1776	1776	1776	0
381	20241028	125500	47585017	1776	1776	1776	1776	0
382	20241028	125400	47585017	1776	1776	1776	1776	0
383	20241028	125300	47585017	1776	1776	1776	1776	0
384	20241028	125200	47585017	1776	1776	1776	1776	0
385	20241028	125100	47585017	1776	1776	1776	1776	0
386	20241028	125000	47585017	1776	1776	1776	1776	0
387	20241028	124900	47585017	1776	1776	1776	1776	0
388	20241028	124800	47585017	1776	1776	1776	1776	0
389	20241028	124700	47585017	1776	1776	1776	1776	0
390	20241028	124600	47585017	1776	1776	1776	1776	0
391	20241028	124500	47585017	1776	1776	1776	1776	0
392	20241028	124400	47585017	1776	1776	1776	1776	2
393	20241028	124300	47581465	1777	1777	1777	1777	0
394	20241028	124200	47581465	1777	1777	1777	1777	0
395	20241028	124100	47581465	1777	1777	1777	1777	0
396	20241028	124000	47581465	1777	1777	1777	1777	0
397	20241028	123900	47581465	1777	1777	1777	1777	1
398	20241028	123800	47579688	1776	1776	1776	1776	0
399	20241028	123700	47579688	1776	1776	1776	1776	0
400	20241028	123600	47579688	1776	1776	1776	1776	0
401	20241028	123500	47579688	1776	1776	1776	1776	0
402	20241028	123400	47579688	1776	1775	1776	1775	563
403	20241028	123300	46579806	1776	1776	1776	1776	0
404	20241028	123200	46579806	1776	1776	1776	1776	0
405	20241028	123100	46579806	1776	1776	1776	1776	0
406	20241028	123000	46579806	1776	1776	1776	1776	0
407	20241028	122900	46579806	1776	1776	1776	1776	0
408	20241028	122800	46579806	1776	1776	1776	1776	0
409	20241028	122700	46579806	1776	1776	1776	1776	0
410	20241028	122600	46579806	1776	1776	1776	1776	0
411	20241028	122500	46579806	1776	1776	1776	1776	0
412	20241028	122400	46579806	1776	1776	1776	1776	0
413	20241028	122300	46579806	1776	1776	1776	1776	0
414	20241028	122200	46579806	1776	1776	1776	1776	0
415	20241028	122100	46579806	1776	1776	1776	1776	0
416	20241028	122000	46579806	1776	1776	1776	1776	0
417	20241028	121900	46579806	1776	1776	1776	1776	0
418	20241028	121800	46579806	1776	1776	1776	1776	0
419	20241028	121700	46579806	1776	1776	1776	1776	0
420	20241028	121600	46579806	1776	1776	1776	1776	0
421	20241028	121500	46579806	1776	1776	1776	1776	0
422	20241028	121400	46579806	1776	1776	1776	1776	0
423	20241028	121300	46579806	1776	1776	1776	1776	0
424	20241028	121200	46579806	1776	1776	1776	1776	0
425	20241028	121100	46579806	1776	1776	1776	1776	0
426	20241028	121000	46579806	1776	1776	1776	1776	0
427	20241028	120900	46579806	1776	1776	1776	1776	0
428	20241028	120800	46579806	1776	1776	1776	1776	0
429	20241028	120700	46579806	1776	1776	1776	1776	0
430	20241028	120600	46579806	1776	1776	1776	1776	0
431	20241028	120500	46579806	1776	1776	1776	1776	0
432	20241028	120400	46579806	1776	1776	1776	1776	0
433	20241028	120300	46579806	1776	1776	1776	1776	0
434	20241028	120200	46579806	1776	1776	1776	1776	0
435	20241028	120100	46579806	1776	1776	1776	1776	0
436	20241028	120000	46579806	1776	1776	1776	1776	1
437	20241028	115900	46578030	1776	1776	1776	1776	0
438	20241028	115800	46578030	1776	1775	1776	1775	2
439	20241028	115700	46574479	1764	1764	1764	1764	0
440	20241028	115600	46574479	1764	1764	1764	1764	1
441	20241028	115500	46572715	1776	1776	1776	1776	0
442	20241028	115400	46572715	1776	1776	1776	1776	0
443	20241028	115300	46572715	1776	1776	1776	1776	0
444	20241028	115200	46572715	1776	1776	1776	1776	0
445	20241028	115100	46572715	1776	1776	1776	1776	0
446	20241028	115000	46572715	1776	1776	1776	1776	0
447	20241028	114900	46572715	1776	1776	1776	1776	0
448	20241028	114800	46572715	1776	1776	1776	1776	0
449	20241028	114700	46572715	1776	1776	1776	1776	0
450	20241028	114600	46572715	1776	1776	1776	1776	0
451	20241028	114500	46572715	1776	1776	1776	1776	0
452	20241028	114400	46572715	1776	1776	1776	1776	0
453	20241028	114300	46572715	1776	1776	1776	1776	0
454	20241028	114200	46572715	1776	1776	1776	1776	0
455	20241028	114100	46572715	1776	1776	1776	1776	0
456	20241028	114000	46572715	1776	1776	1776	1776	0
457	20241028	113900	46572715	1776	1776	1776	1776	0
458	20241028	113800	46572715	1776	1776	1776	1776	0
459	20241028	113700	46572715	1776	1776	1776	1776	0
460	20241028	113600	46572715	1776	1776	1776	1776	0
461	20241028	113500	46572715	1776	1776	1776	1776	0
462	20241028	113400	46572715	1776	1776	1776	1776	0
463	20241028	113300	46572715	1776	1776	1776	1776	0
464	20241028	113200	46572715	1776	1776	1776	1776	0
465	20241028	113100	46572715	1776	1776	1776	1776	0
466	20241028	113000	46572715	1776	1770	1776	1770	3
467	20241028	112900	46567399	1770	1770	1770	1770	50
468	20241028	112800	46478899	1763	1763	1763	1763	0
469	20241028	112700	46478899	1763	1763	1763	1763	0
470	20241028	112600	46478899	1763	1763	1763	1763	0
471	20241028	112500	46478899	1763	1763	1763	1763	0
472	20241028	112400	46478899	1763	1763	1763	1763	0
473	20241028	112300	46478899	1763	1763	1763	1763	0
474	20241028	112200	46478899	1763	1763	1763	1763	0
475	20241028	112100	46478899	1763	1763	1763	1763	0
476	20241028	112000	46478899	1763	1764	1764	1763	999
477	20241028	111900	44717546	1775	1775	1775	1775	0
478	20241028	111800	44717546	1775	1775	1775	1775	0
479	20241028	111700	44717546	1775	1775	1775	1775	1
480	20241028	111600	44715771	1763	1766	1766	1763	1433
481	20241028	111500	42187994	1765	1765	1765	1765	0
482	20241028	111400	42187994	1765	1765	1765	1765	0
483	20241028	111300	42187994	1765	1765	1765	1765	1000
484	20241028	111200	40422994	1765	1765	1765	1765	0
485	20241028	111100	40422994	1765	1766	1766	1765	411
486	20241028	111000	39697482	1777	1777	1777	1777	0
487	20241028	110900	39697482	1777	1777	1777	1777	0
488	20241028	110800	39697482	1777	1777	1777	1777	100
489	20241028	110700	39519782	1777	1769	1778	1766	55
490	20241028	110600	39422338	1765	1765	1765	1765	0
491	20241028	110500	39422338	1765	1765	1765	1765	0
492	20241028	110400	39422338	1765	1765	1765	1765	0
493	20241028	110300	39422338	1765	1765	1765	1765	0
494	20241028	110200	39422338	1765	1765	1765	1765	1839
495	20241028	110100	36176503	1765	1768	1768	1765	1062
496	20241028	110000	34302032	1769	1769	1769	1769	0
497	20241028	105900	34302032	1769	1769	1769	1769	0
498	20241028	105800	34302032	1769	1770	1770	1769	3
499	20241028	105700	34296723	1770	1769	1770	1769	5
500	20241028	105600	34287877	1769	1769	1769	1769	1
501	20241028	105500	34286108	1770	1770	1770	1770	0
502	20241028	105400	34286108	1770	1770	1770	1770	0
503	20241028	105300	34286108	1770	1769	1770	1769	100
504	20241028	105200	34109113	1770	1770	1770	1770	0
505	20241028	105100	34109113	1770	1770	1770	1770	0
506	20241028	105000	34109113	1770	1770	1770	1770	0
507	20241028	104900	34109113	1770	1769	1770	1769	4
508	20241028	104800	34102036	1765	1765	1765	1765	0
509	20241028	104700	34102036	1765	1765	1765	1765	0
510	20241028	104600	34102036	1765	1765	1765	1765	2023
511	20241028	104500	30531441	1765	1765	1765	1765	0
512	20241028	104400	30531441	1765	1765	1765	1765	4
513	20241028	104300	30524381	1764	1764	1764	1764	0
514	20241028	104200	30524381	1764	1764	1764	1764	0
515	20241028	104100	30524381	1764	1764	1764	1764	0
516	20241028	104000	30524381	1764	1764	1764	1764	0
517	20241028	103900	30524381	1764	1765	1765	1764	50
518	20241028	103800	30436151	1772	1772	1772	1772	1
519	20241028	103700	30434379	1764	1765	1765	1764	2063
520	20241028	103600	26793247	1765	1773	1773	1765	738
521	20241028	103500	25490669	1765	1765	1773	1765	293
522	20241028	103400	24973500	1765	1764	1777	1764	1166
523	20241028	103300	22915410	1764	1766	1766	1764	278
524	20241028	103200	22424662	1766	1767	1767	1766	1000
525	20241028	103100	20658633	1778	1778	1778	1778	1
526	20241028	103000	20656855	1766	1766	1766	1766	0
527	20241028	102900	20656855	1766	1775	1779	1766	332
528	20241028	102800	20070510	1780	1780	1780	1780	1
529	20241028	102700	20068730	1763	1763	1763	1763	0
530	20241028	102600	20068730	1763	1775	1775	1763	1000
531	20241028	102500	18301371	1781	1772	1781	1770	1551
532	20241028	102400	15554990	1781	1781	1781	1781	1
533	20241028	102300	15553209	1780	1780	1780	1780	548
534	20241028	102200	14577769	1780	1779	1780	1779	1952
535	20241028	102100	11103709	1780	1780	1780	1780	0
536	20241028	102000	11103709	1780	1780	1780	1780	0
537	20241028	101900	11103709	1780	1780	1780	1780	0
538	20241028	101800	11103709	1780	1780	1780	1780	0
539	20241028	101700	11103709	1780	1780	1780	1780	0
540	20241028	101600	11103709	1780	1780	1780	1780	0
541	20241028	101500	11103709	1780	1780	1780	1780	0
542	20241028	101400	11103709	1780	1780	1780	1780	0
543	20241028	101300	11103709	1780	1780	1780	1780	0
544	20241028	101200	11103709	1780	1780	1780	1780	0
545	20241028	101100	11103709	1780	1780	1780	1780	0
546	20241028	101000	11103709	1780	1780	1780	1780	0
547	20241028	100900	11103709	1780	1780	1780	1780	0
548	20241028	100800	11103709	1780	1780	1780	1780	0
549	20241028	100700	11103709	1780	1780	1780	1780	0
550	20241028	100600	11103709	1780	1780	1780	1780	0
551	20241028	100500	11103709	1780	1780	1780	1780	0
552	20241028	100400	11103709	1780	1780	1780	1780	0
553	20241028	100300	11103709	1780	1780	1780	1780	0
554	20241028	100200	11103709	1780	1779	1780	1779	165
555	20241028	100100	10810019	1772	1772	1772	1772	1
556	20241028	100000	10808247	1772	1772	1772	1772	0
557	20241028	095900	10808247	1772	1772	1772	1772	9
558	20241028	095800	10792299	1780	1780	1780	1780	0
559	20241028	095700	10792299	1780	1780	1780	1780	0
560	20241028	095600	10792299	1780	1780	1780	1780	0
561	20241028	095500	10792299	1780	1780	1780	1780	0
562	20241028	095400	10792299	1780	1780	1780	1780	0
563	20241028	095300	10792299	1780	1780	1780	1780	0
564	20241028	095200	10792299	1780	1780	1780	1780	0
565	20241028	095100	10792299	1780	1780	1780	1780	0
566	20241028	095000	10792299	1780	1780	1780	1780	0
567	20241028	094900	10792299	1780	1780	1780	1780	0
568	20241028	094800	10792299	1780	1780	1780	1780	0
569	20241028	094700	10792299	1780	1780	1780	1780	1
570	20241028	094600	10790519	1781	1781	1781	1781	1
571	20241028	094500	10788738	1781	1781	1781	1781	33
572	20241028	094400	10729965	1783	1783	1783	1783	0
573	20241028	094300	10729965	1783	1783	1783	1783	0
574	20241028	094200	10729965	1783	1783	1783	1783	0
575	20241028	094100	10729965	1783	1783	1783	1783	0
576	20241028	094000	10729965	1783	1783	1783	1783	0
577	20241028	093900	10729965	1783	1783	1783	1783	0
578	20241028	093800	10729965	1783	1783	1783	1783	0
579	20241028	093700	10729965	1783	1783	1783	1783	0
580	20241028	093600	10729965	1783	1783	1783	1783	0
581	20241028	093500	10729965	1783	1783	1783	1783	0
582	20241028	093400	10729965	1783	1783	1783	1783	0
583	20241028	093300	10729965	1783	1783	1783	1783	0
584	20241028	093200	10729965	1783	1783	1783	1783	1
585	20241028	093100	10728182	1775	1775	1775	1775	0
586	20241028	093000	10728182	1775	1775	1775	1775	0
587	20241028	092900	10728182	1775	1775	1775	1775	0
588	20241028	092800	10728182	1775	1775	1775	1775	0
589	20241028	092700	10728182	1775	1775	1775	1775	51
590	20241028	092600	10637657	1783	1783	1783	1783	0
591	20241028	092500	10637657	1783	1783	1783	1783	0
592	20241028	092400	10637657	1783	1783	1783	1783	0
593	20241028	092300	10637657	1783	1783	1783	1783	0
594	20241028	092200	10637657	1783	1782	1783	1782	200
595	20241028	092100	10281065	1782	1782	1782	1782	4
596	20241028	092000	10273937	1785	1784	1785	1784	632
597	20241028	091900	9146216	1784	1784	1784	1784	1
598	20241028	091800	9144432	1758	1773	1773	1758	3600
599	20241028	091700	2787725	1772	1786	1786	1772	1500
600	20241028	091600	121580	1786	1786	1786	1786	0
601	20241028	091500	121580	1786	1786	1786	1786	0
602	20241028	091400	121580	1786	1786	1786	1786	0
603	20241028	091300	121580	1786	1786	1786	1786	0
604	20241028	091200	121580	1786	1786	1786	1786	0
605	20241028	091100	121580	1786	1786	1786	1786	1
606	20241028	091000	119794	1788	1788	1788	1788	0
607	20241028	090900	119794	1788	1788	1788	1788	0
608	20241028	090800	119794	1788	1788	1788	1788	0
609	20241028	090700	119794	1788	1788	1788	1788	0
610	20241028	090600	119794	1788	1788	1788	1788	0
611	20241028	090500	119794	1788	1788	1788	1788	0
612	20241028	090400	119794	1788	1788	1788	1788	0
613	20241028	090300	119794	1788	1788	1788	1788	1
614	20241028	090200	118006	1787	1787	1787	1787	0
615	20241028	090100	118006	1787	1787	1787	1787	2
616	20241028	090000	114432	1788	1788	1788	1788	57