KissMeData/031310/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191300	50611614	1778	1778	1778	1778	998
3	20241029	191200	50611614	1778	1778	1778	1778	0
4	20241029	191100	50611614	1778	1778	1778	1778	0
5	20241029	191000	50611614	1778	1778	1778	1778	0
6	20241029	190900	50611614	1778	1778	1778	1778	0
7	20241029	190800	50611614	1778	1778	1778	1778	0
8	20241029	190700	50611614	1778	1778	1778	1778	0
9	20241029	190600	50611614	1778	1778	1778	1778	0
10	20241029	190500	50611614	1778	1778	1778	1778	0
11	20241029	190400	50611614	1778	1778	1778	1778	0
12	20241029	190300	50611614	1778	1778	1778	1778	0
13	20241029	190200	50611614	1778	1778	1778	1778	0
14	20241029	190100	50611614	1778	1778	1778	1778	0
15	20241029	190000	50611614	1778	1778	1778	1778	0
16	20241029	185900	50611614	1778	1778	1778	1778	0
17	20241029	185800	50611614	1778	1778	1778	1778	0
18	20241029	185700	50611614	1778	1778	1778	1778	0
19	20241029	185600	50611614	1778	1778	1778	1778	0
20	20241029	185500	50611614	1778	1778	1778	1778	0
21	20241029	185400	50611614	1778	1778	1778	1778	0
22	20241029	185300	50611614	1778	1778	1778	1778	0
23	20241029	185200	50611614	1778	1778	1778	1778	0
24	20241029	185100	50611614	1778	1778	1778	1778	0
25	20241029	185000	50611614	1778	1778	1778	1778	0
26	20241029	184900	50611614	1778	1778	1778	1778	0
27	20241029	184800	50611614	1778	1778	1778	1778	0
28	20241029	184700	50611614	1778	1778	1778	1778	0
29	20241029	184600	50611614	1778	1778	1778	1778	0
30	20241029	184500	50611614	1778	1778	1778	1778	0
31	20241029	184400	50611614	1778	1778	1778	1778	0
32	20241029	184300	50611614	1778	1778	1778	1778	998
33	20241029	184200	50611614	1778	1778	1778	1778	0
34	20241029	184100	50611614	1778	1778	1778	1778	0
35	20241029	184000	50611614	1778	1778	1778	1778	0
36	20241029	183900	50611614	1778	1778	1778	1778	0
37	20241029	183800	50611614	1778	1778	1778	1778	0
38	20241029	183700	50611614	1778	1778	1778	1778	0
39	20241029	183600	50611614	1778	1778	1778	1778	0
40	20241029	183500	50611614	1778	1778	1778	1778	0
41	20241029	183400	50611614	1778	1778	1778	1778	0
42	20241029	183300	50611614	1778	1778	1778	1778	0
43	20241029	183200	50611614	1778	1778	1778	1778	0
44	20241029	183100	50611614	1778	1778	1778	1778	0
45	20241029	183000	50611614	1778	1778	1778	1778	0
46	20241029	182900	50611614	1778	1778	1778	1778	0
47	20241029	182800	50611614	1778	1778	1778	1778	0
48	20241029	182700	50611614	1778	1778	1778	1778	0
49	20241029	182600	50611614	1778	1778	1778	1778	0
50	20241029	182500	50611614	1778	1778	1778	1778	0
51	20241029	182400	50611614	1778	1778	1778	1778	0
52	20241029	182300	50611614	1778	1778	1778	1778	0
53	20241029	182200	50611614	1778	1778	1778	1778	0
54	20241029	182100	50611614	1778	1778	1778	1778	0
55	20241029	182000	50611614	1778	1778	1778	1778	0
56	20241029	181900	50611614	1778	1778	1778	1778	0
57	20241029	181800	50611614	1778	1778	1778	1778	0
58	20241029	181700	50611614	1778	1778	1778	1778	0
59	20241029	181600	50611614	1778	1778	1778	1778	0
60	20241029	181500	50611614	1778	1778	1778	1778	0
61	20241029	181400	50611614	1778	1778	1778	1778	0
62	20241029	181300	50611614	1778	1778	1778	1778	998
63	20241029	181200	50611614	1778	1778	1778	1778	0
64	20241029	181100	50611614	1778	1778	1778	1778	0
65	20241029	181000	50611614	1778	1778	1778	1778	0
66	20241029	180900	50611614	1778	1778	1778	1778	0
67	20241029	180800	50611614	1778	1778	1778	1778	0
68	20241029	180700	50611614	1778	1778	1778	1778	0
69	20241029	180600	50611614	1778	1778	1778	1778	0
70	20241029	180500	50611614	1778	1778	1778	1778	0
71	20241029	180400	50611614	1778	1778	1778	1778	0
72	20241029	180300	50611614	1778	1778	1778	1778	0
73	20241029	180200	50611614	1778	1778	1778	1778	0
74	20241029	180100	50611614	1778	1778	1778	1778	0
75	20241029	180000	50611614	1778	1778	1778	1778	0
76	20241029	175900	50611614	1778	1778	1778	1778	0
77	20241029	175800	50611614	1778	1778	1778	1778	0
78	20241029	175700	50611614	1778	1778	1778	1778	0
79	20241029	175600	50611614	1778	1778	1778	1778	0
80	20241029	175500	50611614	1778	1778	1778	1778	0
81	20241029	175400	50611614	1778	1778	1778	1778	0
82	20241029	175300	50611614	1778	1778	1778	1778	0
83	20241029	175200	50611614	1778	1778	1778	1778	0
84	20241029	175100	50611614	1778	1778	1778	1778	0
85	20241029	175000	50611614	1778	1778	1778	1778	0
86	20241029	174900	50611614	1778	1778	1778	1778	0
87	20241029	174800	50611614	1778	1778	1778	1778	0
88	20241029	174700	50611614	1778	1778	1778	1778	0
89	20241029	174600	50611614	1778	1778	1778	1778	0
90	20241029	174500	50611614	1778	1778	1778	1778	0
91	20241029	174400	50611614	1778	1778	1778	1778	0
92	20241029	174300	50611614	1778	1778	1778	1778	998
93	20241029	174200	50611614	1778	1778	1778	1778	0
94	20241029	174100	50611614	1778	1778	1778	1778	0
95	20241029	174000	50611614	1778	1778	1778	1778	0
96	20241029	173900	50611614	1778	1778	1778	1778	0
97	20241029	173800	50611614	1778	1778	1778	1778	0
98	20241029	173700	50611614	1778	1778	1778	1778	0
99	20241029	173600	50611614	1778	1778	1778	1778	0
100	20241029	173500	50611614	1778	1778	1778	1778	0
101	20241029	173400	50611614	1778	1778	1778	1778	0
102	20241029	173300	50611614	1778	1778	1778	1778	0
103	20241029	173200	50611614	1778	1778	1778	1778	0
104	20241029	173100	50611614	1778	1778	1778	1778	0
105	20241029	173000	50611614	1778	1778	1778	1778	0
106	20241029	172900	50611614	1778	1778	1778	1778	0
107	20241029	172800	50611614	1778	1778	1778	1778	0
108	20241029	172700	50611614	1778	1778	1778	1778	0
109	20241029	172600	50611614	1778	1778	1778	1778	0
110	20241029	172500	50611614	1778	1778	1778	1778	0
111	20241029	172400	50611614	1778	1778	1778	1778	0
112	20241029	172300	50611614	1778	1778	1778	1778	0
113	20241029	172200	50611614	1778	1778	1778	1778	0
114	20241029	172100	50611614	1778	1778	1778	1778	0
115	20241029	172000	50611614	1778	1778	1778	1778	0
116	20241029	171900	50611614	1778	1778	1778	1778	0
117	20241029	171800	50611614	1778	1778	1778	1778	0
118	20241029	171700	50611614	1778	1778	1778	1778	0
119	20241029	171600	50611614	1778	1778	1778	1778	0
120	20241029	171500	50611614	1778	1778	1778	1778	0
121	20241029	171400	50611614	1778	1778	1778	1778	0
122	20241029	171300	50611614	1778	1778	1778	1778	998
123	20241029	171200	50611614	1778	1778	1778	1778	0
124	20241029	171100	50611614	1778	1778	1778	1778	0
125	20241029	171000	50611614	1778	1778	1778	1778	0
126	20241029	170900	50611614	1778	1778	1778	1778	0
127	20241029	170800	50611614	1778	1778	1778	1778	0
128	20241029	170700	50611614	1778	1778	1778	1778	0
129	20241029	170600	50611614	1778	1778	1778	1778	0
130	20241029	170500	50611614	1778	1778	1778	1778	0
131	20241029	170400	50611614	1778	1778	1778	1778	0
132	20241029	170300	50611614	1778	1778	1778	1778	0
133	20241029	170200	50611614	1778	1778	1778	1778	0
134	20241029	170100	50611614	1778	1778	1778	1778	0
135	20241029	170000	50611614	1778	1778	1778	1778	0
136	20241029	165900	50611614	1778	1778	1778	1778	0
137	20241029	165800	50611614	1778	1778	1778	1778	0
138	20241029	165700	50611614	1778	1778	1778	1778	0
139	20241029	165600	50611614	1778	1778	1778	1778	0
140	20241029	165500	50611614	1778	1778	1778	1778	0
141	20241029	165400	50611614	1778	1778	1778	1778	0
142	20241029	165300	50611614	1778	1778	1778	1778	0
143	20241029	165200	50611614	1778	1778	1778	1778	0
144	20241029	165100	50611614	1778	1778	1778	1778	0
145	20241029	165000	50611614	1778	1778	1778	1778	0
146	20241029	164900	50611614	1778	1778	1778	1778	0
147	20241029	164800	50611614	1778	1778	1778	1778	0
148	20241029	164700	50611614	1778	1778	1778	1778	0
149	20241029	164600	50611614	1778	1778	1778	1778	0
150	20241029	164500	50611614	1778	1778	1778	1778	0
151	20241029	164400	50611614	1778	1778	1778	1778	0
152	20241029	164300	50611614	1778	1778	1778	1778	998
153	20241029	164200	50611614	1778	1778	1778	1778	0
154	20241029	164100	50611614	1778	1778	1778	1778	0
155	20241029	164000	50611614	1778	1778	1778	1778	0
156	20241029	163900	50611614	1778	1778	1778	1778	0
157	20241029	163800	50611614	1778	1778	1778	1778	0
158	20241029	163700	50611614	1778	1778	1778	1778	0
159	20241029	163600	50611614	1778	1778	1778	1778	0
160	20241029	163500	50611614	1778	1778	1778	1778	0
161	20241029	163400	50611614	1778	1778	1778	1778	0
162	20241029	163300	50611614	1778	1778	1778	1778	0
163	20241029	163200	50611614	1778	1778	1778	1778	0
164	20241029	163100	50611614	1778	1778	1778	1778	0
165	20241029	163000	50611614	1778	1778	1778	1778	0
166	20241029	162900	50611614	1778	1778	1778	1778	0
167	20241029	162800	50611614	1778	1778	1778	1778	0
168	20241029	162700	50611614	1778	1778	1778	1778	0
169	20241029	162600	50611614	1778	1778	1778	1778	0
170	20241029	162500	50611614	1778	1778	1778	1778	0
171	20241029	162400	50611614	1778	1778	1778	1778	0
172	20241029	162300	50611614	1778	1778	1778	1778	0
173	20241029	162200	50611614	1778	1778	1778	1778	0
174	20241029	162100	50611614	1778	1778	1778	1778	0
175	20241029	162000	50611614	1778	1778	1778	1778	0
176	20241029	161900	50611614	1778	1778	1778	1778	0
177	20241029	161800	50611614	1778	1778	1778	1778	0
178	20241029	161700	50611614	1778	1778	1778	1778	0
179	20241029	161600	50611614	1778	1778	1778	1778	0
180	20241029	161500	50611614	1778	1778	1778	1778	0
181	20241029	161400	50611614	1778	1778	1778	1778	0
182	20241029	161300	50611614	1778	1778	1778	1778	998
183	20241029	161200	50611614	1778	1778	1778	1778	0
184	20241029	161100	50611614	1778	1778	1778	1778	0
185	20241029	161000	50611614	1778	1778	1778	1778	0
186	20241029	160900	50611614	1778	1778	1778	1778	0
187	20241029	160800	50611614	1778	1778	1778	1778	0
188	20241029	160700	50611614	1778	1778	1778	1778	0
189	20241029	160600	50611614	1778	1778	1778	1778	0
190	20241029	160500	50611614	1778	1778	1778	1778	0
191	20241029	160400	50611614	1778	1778	1778	1778	0
192	20241029	160300	50611614	1778	1778	1778	1778	0
193	20241029	160200	50611614	1778	1778	1778	1778	0
194	20241029	160100	50611614	1778	1778	1778	1778	0
195	20241029	160000	50611614	1778	1778	1778	1778	0
196	20241029	155900	50611614	1778	1778	1778	1778	0
197	20241029	155800	50611614	1778	1778	1778	1778	0
198	20241029	155700	50611614	1778	1778	1778	1778	0
199	20241029	155600	50611614	1778	1778	1778	1778	0
200	20241029	155500	50611614	1778	1778	1778	1778	0
201	20241029	155400	50611614	1778	1778	1778	1778	0
202	20241029	155300	50611614	1778	1778	1778	1778	0
203	20241029	155200	50611614	1778	1778	1778	1778	0
204	20241029	155100	50611614	1778	1778	1778	1778	0
205	20241029	155000	50611614	1778	1778	1778	1778	0
206	20241029	154900	50611614	1778	1778	1778	1778	0
207	20241029	154800	50611614	1778	1778	1778	1778	0
208	20241029	154700	50611614	1778	1778	1778	1778	0
209	20241029	154600	50611614	1778	1778	1778	1778	0
210	20241029	154500	50611614	1778	1778	1778	1778	0
211	20241029	154400	50611614	1778	1778	1778	1778	0
212	20241029	154300	50611614	1778	1778	1778	1778	998
213	20241029	154200	50611614	1778	1778	1778	1778	0
214	20241029	154100	50611614	1778	1778	1778	1778	0
215	20241029	154000	50611614	1778	1778	1778	1778	0
216	20241029	153900	50611614	1778	1778	1778	1778	0
217	20241029	153800	50611614	1778	1778	1778	1778	0
218	20241029	153700	50611614	1778	1778	1778	1778	0
219	20241029	153600	50611614	1778	1778	1778	1778	0
220	20241029	153500	50611614	1778	1778	1778	1778	0
221	20241029	153400	50611614	1778	1778	1778	1778	0
222	20241029	153300	50611614	1778	1778	1778	1778	0
223	20241029	153200	50611614	1778	1778	1778	1778	0
224	20241029	153100	50611614	1778	1778	1778	1778	0
225	20241029	153000	50611614	1778	1778	1778	1778	998
226	20241029	152900	48837170	1778	1778	1778	1778	0
227	20241029	152800	48837170	1778	1778	1778	1778	0
228	20241029	152700	48837170	1778	1778	1778	1778	0
229	20241029	152600	48837170	1778	1778	1778	1778	0
230	20241029	152500	48837170	1778	1778	1778	1778	0
231	20241029	152400	48837170	1778	1778	1778	1778	0
232	20241029	152300	48837170	1778	1778	1778	1778	0
233	20241029	152200	48837170	1778	1778	1778	1778	0
234	20241029	152100	48837170	1778	1778	1778	1778	0
235	20241029	152000	48837170	1778	1778	1778	1778	0
236	20241029	151900	48837170	1778	1778	1778	1778	50
237	20241029	151800	48748270	1778	1776	1778	1776	300
238	20241029	151700	48215468	1776	1774	1776	1774	461
239	20241029	151600	47397652	1774	1771	1774	1771	1279
240	20241029	151500	45131926	1771	1771	1771	1771	0
241	20241029	151400	45131926	1771	1771	1771	1771	0
242	20241029	151300	45131926	1771	1771	1771	1771	0
243	20241029	151200	45131926	1771	1771	1771	1771	0
244	20241029	151100	45131926	1771	1771	1771	1771	0
245	20241029	151000	45131926	1771	1771	1771	1771	0
246	20241029	150900	45131926	1771	1771	1771	1771	0
247	20241029	150800	45131926	1771	1771	1771	1771	0
248	20241029	150700	45131926	1771	1771	1771	1771	0
249	20241029	150600	45131926	1771	1771	1771	1771	0
250	20241029	150500	45131926	1771	1771	1771	1771	0
251	20241029	150400	45131926	1771	1771	1771	1771	0
252	20241029	150300	45131926	1771	1771	1771	1771	0
253	20241029	150200	45131926	1771	1771	1771	1771	1
254	20241029	150100	45130155	1765	1769	1769	1765	27
255	20241029	150000	45082478	1764	1764	1764	1764	0
256	20241029	145900	45082478	1764	1767	1767	1764	999
257	20241029	145800	43320222	1771	1771	1771	1771	0
258	20241029	145700	43320222	1771	1771	1771	1771	0
259	20241029	145600	43320222	1771	1771	1771	1771	0
260	20241029	145500	43320222	1771	1771	1771	1771	0
261	20241029	145400	43320222	1771	1771	1771	1771	1
262	20241029	145300	43318451	1764	1764	1764	1764	0
263	20241029	145200	43318451	1764	1769	1769	1764	10
264	20241029	145100	43300800	1771	1771	1771	1771	0
265	20241029	145000	43300800	1771	1771	1771	1771	0
266	20241029	144900	43300800	1771	1764	1771	1764	10
267	20241029	144800	43283153	1766	1766	1766	1766	1
268	20241029	144700	43281387	1769	1769	1769	1769	1
269	20241029	144600	43279618	1771	1771	1771	1771	0
270	20241029	144500	43279618	1771	1771	1771	1771	0
271	20241029	144400	43279618	1771	1771	1771	1771	1
272	20241029	144300	43277847	1764	1764	1764	1764	0
273	20241029	144200	43277847	1764	1764	1764	1764	0
274	20241029	144100	43277847	1764	1766	1766	1764	1561
275	20241029	144000	40523748	1771	1771	1771	1771	0
276	20241029	143900	40523748	1771	1771	1771	1771	0
277	20241029	143800	40523748	1771	1771	1771	1771	0
278	20241029	143700	40523748	1771	1771	1771	1771	0
279	20241029	143600	40523748	1771	1771	1771	1771	0
280	20241029	143500	40523748	1771	1771	1771	1771	0
281	20241029	143400	40523748	1771	1771	1771	1771	0
282	20241029	143300	40523748	1771	1771	1771	1771	0
283	20241029	143200	40523748	1771	1771	1771	1771	0
284	20241029	143100	40523748	1771	1771	1771	1771	0
285	20241029	143000	40523748	1771	1765	1771	1765	12
286	20241029	142900	40502556	1764	1764	1764	1764	0
287	20241029	142800	40502556	1764	1764	1764	1764	0
288	20241029	142700	40502556	1764	1764	1764	1764	0
289	20241029	142600	40502556	1764	1764	1764	1764	0
290	20241029	142500	40502556	1764	1764	1764	1764	0
291	20241029	142400	40502556	1764	1768	1768	1764	229
292	20241029	142300	40098368	1769	1769	1769	1769	0
293	20241029	142200	40098368	1769	1770	1770	1769	4
294	20241029	142100	40091289	1771	1771	1771	1771	0
295	20241029	142000	40091289	1771	1771	1771	1771	0
296	20241029	141900	40091289	1771	1771	1771	1771	0
297	20241029	141800	40091289	1771	1771	1771	1771	9
298	20241029	141700	40075350	1771	1771	1771	1771	0
299	20241029	141600	40075350	1771	1771	1771	1771	0
300	20241029	141500	40075350	1771	1771	1771	1771	0
301	20241029	141400	40075350	1771	1771	1771	1771	0
302	20241029	141300	40075350	1771	1771	1771	1771	0
303	20241029	141200	40075350	1771	1771	1771	1771	0
304	20241029	141100	40075350	1771	1771	1771	1771	0
305	20241029	141000	40075350	1771	1771	1771	1771	0
306	20241029	140900	40075350	1771	1771	1771	1771	0
307	20241029	140800	40075350	1771	1771	1771	1771	0
308	20241029	140700	40075350	1771	1771	1771	1771	1
309	20241029	140600	40073579	1770	1770	1770	1770	0
310	20241029	140500	40073579	1770	1770	1770	1770	1
311	20241029	140400	40071809	1771	1771	1771	1771	1
312	20241029	140300	40070038	1766	1766	1766	1766	0
313	20241029	140200	40070038	1766	1766	1766	1766	0
314	20241029	140100	40070038	1766	1766	1766	1766	0
315	20241029	140000	40070038	1766	1766	1766	1766	0
316	20241029	135900	40070038	1766	1766	1766	1766	0
317	20241029	135800	40070038	1766	1766	1766	1766	0
318	20241029	135700	40070038	1766	1766	1766	1766	0
319	20241029	135600	40070038	1766	1769	1769	1765	1080
320	20241029	135500	38163753	1771	1771	1771	1771	0
321	20241029	135400	38163753	1771	1771	1771	1771	0
322	20241029	135300	38163753	1771	1771	1771	1771	10
323	20241029	135200	38146043	1771	1771	1771	1771	0
324	20241029	135100	38146043	1771	1771	1771	1771	0
325	20241029	135000	38146043	1771	1771	1771	1771	0
326	20241029	134900	38146043	1771	1771	1771	1771	0
327	20241029	134800	38146043	1771	1771	1771	1771	0
328	20241029	134700	38146043	1771	1771	1771	1771	0
329	20241029	134600	38146043	1771	1771	1771	1771	0
330	20241029	134500	38146043	1771	1771	1771	1771	0
331	20241029	134400	38146043	1771	1771	1771	1771	0
332	20241029	134300	38146043	1771	1771	1771	1771	0
333	20241029	134200	38146043	1771	1771	1771	1771	0
334	20241029	134100	38146043	1771	1771	1771	1771	0
335	20241029	134000	38146043	1771	1771	1771	1771	0
336	20241029	133900	38146043	1771	1771	1771	1771	0
337	20241029	133800	38146043	1771	1771	1771	1771	0
338	20241029	133700	38146043	1771	1771	1771	1771	0
339	20241029	133600	38146043	1771	1771	1771	1771	0
340	20241029	133500	38146043	1771	1771	1771	1771	0
341	20241029	133400	38146043	1771	1771	1771	1771	0
342	20241029	133300	38146043	1771	1771	1771	1771	0
343	20241029	133200	38146043	1771	1771	1771	1771	0
344	20241029	133100	38146043	1771	1771	1771	1771	0
345	20241029	133000	38146043	1771	1771	1771	1771	0
346	20241029	132900	38146043	1771	1771	1771	1771	0
347	20241029	132800	38146043	1771	1771	1771	1771	0
348	20241029	132700	38146043	1771	1771	1771	1771	0
349	20241029	132600	38146043	1771	1771	1771	1771	0
350	20241029	132500	38146043	1771	1771	1771	1771	2
351	20241029	132400	38142501	1771	1771	1771	1771	0
352	20241029	132300	38142501	1771	1771	1771	1771	0
353	20241029	132200	38142501	1771	1771	1771	1771	0
354	20241029	132100	38142501	1771	1771	1771	1771	0
355	20241029	132000	38142501	1771	1771	1771	1771	0
356	20241029	131900	38142501	1771	1771	1771	1771	0
357	20241029	131800	38142501	1771	1771	1771	1771	0
358	20241029	131700	38142501	1771	1771	1771	1771	0
359	20241029	131600	38142501	1771	1771	1771	1771	0
360	20241029	131500	38142501	1771	1771	1771	1771	0
361	20241029	131400	38142501	1771	1771	1771	1771	0
362	20241029	131300	38142501	1771	1771	1771	1771	0
363	20241029	131200	38142501	1771	1771	1771	1771	0
364	20241029	131100	38142501	1771	1771	1771	1771	0
365	20241029	131000	38142501	1771	1771	1771	1771	0
366	20241029	130900	38142501	1771	1771	1771	1771	2
367	20241029	130800	38138959	1764	1764	1764	1764	0
368	20241029	130700	38138959	1764	1764	1764	1764	0
369	20241029	130600	38138959	1764	1764	1764	1764	0
370	20241029	130500	38138959	1764	1764	1764	1764	0
371	20241029	130400	38138959	1764	1764	1764	1764	0
372	20241029	130300	38138959	1764	1764	1764	1764	0
373	20241029	130200	38138959	1764	1768	1768	1764	5000
374	20241029	130100	29308323	1768	1768	1768	1768	50
375	20241029	130000	29219923	1769	1769	1769	1769	0
376	20241029	125900	29219923	1769	1769	1769	1769	1
377	20241029	125800	29218154	1770	1770	1770	1770	4
378	20241029	125700	29211074	1771	1771	1771	1771	0
379	20241029	125600	29211074	1771	1771	1771	1771	0
380	20241029	125500	29211074	1771	1771	1771	1771	0
381	20241029	125400	29211074	1771	1771	1771	1771	0
382	20241029	125300	29211074	1771	1771	1771	1771	0
383	20241029	125200	29211074	1771	1771	1771	1771	0
384	20241029	125100	29211074	1771	1771	1771	1771	0
385	20241029	125000	29211074	1771	1771	1771	1771	0
386	20241029	124900	29211074	1771	1771	1771	1771	0
387	20241029	124800	29211074	1771	1771	1771	1771	0
388	20241029	124700	29211074	1771	1771	1771	1771	0
389	20241029	124600	29211074	1771	1771	1771	1771	1
390	20241029	124500	29209303	1770	1770	1770	1770	0
391	20241029	124400	29209303	1770	1770	1770	1770	0
392	20241029	124300	29209303	1770	1770	1770	1770	0
393	20241029	124200	29209303	1770	1770	1770	1770	0
394	20241029	124100	29209303	1770	1770	1770	1770	0
395	20241029	124000	29209303	1770	1770	1770	1770	0
396	20241029	123900	29209303	1770	1770	1770	1770	0
397	20241029	123800	29209303	1770	1770	1770	1770	0
398	20241029	123700	29209303	1770	1770	1770	1770	0
399	20241029	123600	29209303	1770	1770	1770	1770	0
400	20241029	123500	29209303	1770	1770	1770	1770	0
401	20241029	123400	29209303	1770	1770	1770	1770	0
402	20241029	123300	29209303	1770	1770	1770	1770	0
403	20241029	123200	29209303	1770	1770	1770	1770	1
404	20241029	123100	29207533	1771	1771	1771	1771	0
405	20241029	123000	29207533	1771	1771	1771	1771	0
406	20241029	122900	29207533	1771	1771	1771	1771	0
407	20241029	122800	29207533	1771	1771	1771	1771	1
408	20241029	122700	29205762	1767	1767	1767	1767	0
409	20241029	122600	29205762	1767	1767	1767	1767	0
410	20241029	122500	29205762	1767	1767	1767	1767	0
411	20241029	122400	29205762	1767	1768	1768	1767	2379
412	20241029	122300	25000499	1771	1771	1771	1771	0
413	20241029	122200	25000499	1771	1771	1771	1771	0
414	20241029	122100	25000499	1771	1771	1771	1771	0
415	20241029	122000	25000499	1771	1771	1771	1771	0
416	20241029	121900	25000499	1771	1771	1771	1771	37
417	20241029	121800	24934972	1771	1772	1772	1771	359
418	20241029	121700	24299124	1772	1772	1772	1772	0
419	20241029	121600	24299124	1772	1772	1772	1772	0
420	20241029	121500	24299124	1772	1772	1772	1772	0
421	20241029	121400	24299124	1772	1772	1772	1772	0
422	20241029	121300	24299124	1772	1772	1772	1772	0
423	20241029	121200	24299124	1772	1772	1772	1772	0
424	20241029	121100	24299124	1772	1772	1772	1772	0
425	20241029	121000	24299124	1772	1772	1772	1772	0
426	20241029	120900	24299124	1772	1772	1772	1772	0
427	20241029	120800	24299124	1772	1772	1772	1772	0
428	20241029	120700	24299124	1772	1772	1772	1772	500
429	20241029	120600	23413124	1772	1773	1773	1772	500
430	20241029	120500	22527123	1774	1774	1774	1774	0
431	20241029	120400	22527123	1774	1774	1774	1774	0
432	20241029	120300	22527123	1774	1774	1774	1774	0
433	20241029	120200	22527123	1774	1774	1774	1774	0
434	20241029	120100	22527123	1774	1774	1774	1774	0
435	20241029	120000	22527123	1774	1774	1774	1774	0
436	20241029	115900	22527123	1774	1774	1774	1774	0
437	20241029	115800	22527123	1774	1774	1774	1774	0
438	20241029	115700	22527123	1774	1774	1774	1774	0
439	20241029	115600	22527123	1774	1774	1774	1774	0
440	20241029	115500	22527123	1774	1774	1774	1774	0
441	20241029	115400	22527123	1774	1774	1774	1774	0
442	20241029	115300	22527123	1774	1774	1774	1774	0
443	20241029	115200	22527123	1774	1774	1774	1774	0
444	20241029	115100	22527123	1774	1774	1774	1774	0
445	20241029	115000	22527123	1774	1774	1774	1774	0
446	20241029	114900	22527123	1774	1774	1774	1774	0
447	20241029	114800	22527123	1774	1774	1774	1774	0
448	20241029	114700	22527123	1774	1774	1774	1774	0
449	20241029	114600	22527123	1774	1774	1774	1774	0
450	20241029	114500	22527123	1774	1774	1774	1774	0
451	20241029	114400	22527123	1774	1774	1774	1774	0
452	20241029	114300	22527123	1774	1774	1774	1774	0
453	20241029	114200	22527123	1774	1774	1774	1774	0
454	20241029	114100	22527123	1774	1774	1774	1774	2
455	20241029	114000	22523575	1771	1771	1771	1771	0
456	20241029	113900	22523575	1771	1771	1771	1771	0
457	20241029	113800	22523575	1771	1771	1771	1771	0
458	20241029	113700	22523575	1771	1771	1771	1771	0
459	20241029	113600	22523575	1771	1771	1771	1771	0
460	20241029	113500	22523575	1771	1771	1771	1771	0
461	20241029	113400	22523575	1771	1771	1771	1771	0
462	20241029	113300	22523575	1771	1771	1771	1771	0
463	20241029	113200	22523575	1771	1771	1771	1771	0
464	20241029	113100	22523575	1771	1771	1771	1771	0
465	20241029	113000	22523575	1771	1771	1771	1771	0
466	20241029	112900	22523575	1771	1771	1771	1771	0
467	20241029	112800	22523575	1771	1771	1771	1771	0
468	20241029	112700	22523575	1771	1771	1771	1771	0
469	20241029	112600	22523575	1771	1771	1771	1771	0
470	20241029	112500	22523575	1771	1771	1771	1771	0
471	20241029	112400	22523575	1771	1771	1771	1771	0
472	20241029	112300	22523575	1771	1771	1771	1771	0
473	20241029	112200	22523575	1771	1771	1771	1771	0
474	20241029	112100	22523575	1771	1771	1771	1771	0
475	20241029	112000	22523575	1771	1771	1771	1771	0
476	20241029	111900	22523575	1771	1771	1771	1771	0
477	20241029	111800	22523575	1771	1771	1771	1771	0
478	20241029	111700	22523575	1771	1771	1771	1771	0
479	20241029	111600	22523575	1771	1771	1771	1771	0
480	20241029	111500	22523575	1771	1771	1771	1771	0
481	20241029	111400	22523575	1771	1771	1771	1771	0
482	20241029	111300	22523575	1771	1771	1771	1771	0
483	20241029	111200	22523575	1771	1771	1771	1771	0
484	20241029	111100	22523575	1771	1771	1771	1771	0
485	20241029	111000	22523575	1771	1771	1771	1771	0
486	20241029	110900	22523575	1771	1771	1771	1771	0
487	20241029	110800	22523575	1771	1771	1771	1771	408
488	20241029	110700	21801007	1771	1771	1771	1771	0
489	20241029	110600	21801007	1771	1771	1771	1771	0
490	20241029	110500	21801007	1771	1771	1771	1771	0
491	20241029	110400	21801007	1771	1771	1771	1771	0
492	20241029	110300	21801007	1771	1771	1771	1771	0
493	20241029	110200	21801007	1771	1771	1771	1771	0
494	20241029	110100	21801007	1771	1771	1771	1771	1
495	20241029	110000	21799236	1773	1773	1773	1773	1
496	20241029	105900	21797463	1771	1774	1774	1771	1155
497	20241029	105800	19749718	1774	1774	1774	1774	121
498	20241029	105700	19535064	1774	1774	1774	1774	0
499	20241029	105600	19535064	1774	1774	1774	1774	0
500	20241029	105500	19535064	1774	1774	1774	1774	0
501	20241029	105400	19535064	1774	1774	1774	1774	0
502	20241029	105300	19535064	1774	1774	1774	1774	0
503	20241029	105200	19535064	1774	1774	1774	1774	1
504	20241029	105100	19533290	1779	1779	1779	1779	0
505	20241029	105000	19533290	1779	1779	1779	1779	0
506	20241029	104900	19533290	1779	1779	1779	1779	0
507	20241029	104800	19533290	1779	1779	1779	1779	0
508	20241029	104700	19533290	1779	1779	1779	1779	0
509	20241029	104600	19533290	1779	1779	1779	1779	0
510	20241029	104500	19533290	1779	1779	1779	1779	0
511	20241029	104400	19533290	1779	1779	1779	1779	0
512	20241029	104300	19533290	1779	1779	1779	1779	0
513	20241029	104200	19533290	1779	1779	1779	1779	1
514	20241029	104100	19531511	1775	1775	1775	1775	0
515	20241029	104000	19531511	1775	1775	1775	1775	0
516	20241029	103900	19531511	1775	1775	1775	1775	0
517	20241029	103800	19531511	1775	1775	1775	1775	0
518	20241029	103700	19531511	1775	1775	1775	1775	0
519	20241029	103600	19531511	1775	1776	1776	1775	2
520	20241029	103500	19527960	1779	1779	1779	1779	1
521	20241029	103400	19526181	1774	1774	1774	1774	0
522	20241029	103300	19526181	1774	1774	1774	1774	0
523	20241029	103200	19526181	1774	1774	1774	1774	0
524	20241029	103100	19526181	1774	1774	1774	1774	0
525	20241029	103000	19526181	1774	1774	1774	1774	0
526	20241029	102900	19526181	1774	1774	1774	1774	52
527	20241029	102800	19433933	1775	1775	1775	1775	3
528	20241029	102700	19428608	1779	1779	1779	1779	0
529	20241029	102600	19428608	1779	1779	1779	1779	0
530	20241029	102500	19428608	1779	1779	1779	1779	0
531	20241029	102400	19428608	1779	1779	1779	1779	0
532	20241029	102300	19428608	1779	1779	1779	1779	0
533	20241029	102200	19428608	1779	1779	1779	1779	0
534	20241029	102100	19428608	1779	1779	1779	1779	0
535	20241029	102000	19428608	1779	1779	1779	1779	0
536	20241029	101900	19428608	1779	1779	1779	1779	0
537	20241029	101800	19428608	1779	1779	1779	1779	0
538	20241029	101700	19428608	1779	1779	1779	1779	56
539	20241029	101600	19328984	1779	1779	1779	1779	0
540	20241029	101500	19328984	1779	1779	1779	1779	0
541	20241029	101400	19328984	1779	1779	1779	1779	56
542	20241029	101300	19229360	1780	1780	1780	1780	0
543	20241029	101200	19229360	1780	1780	1780	1780	0
544	20241029	101100	19229360	1780	1780	1780	1780	0
545	20241029	101000	19229360	1780	1780	1780	1780	0
546	20241029	100900	19229360	1780	1780	1780	1780	0
547	20241029	100800	19229360	1780	1780	1780	1780	0
548	20241029	100700	19229360	1780	1780	1780	1780	0
549	20241029	100600	19229360	1780	1780	1780	1780	0
550	20241029	100500	19229360	1780	1780	1780	1780	0
551	20241029	100400	19229360	1780	1780	1780	1780	0
552	20241029	100300	19229360	1780	1780	1780	1780	0
553	20241029	100200	19229360	1780	1780	1780	1780	0
554	20241029	100100	19229360	1780	1780	1780	1780	1
555	20241029	100000	19227580	1775	1775	1775	1775	0
556	20241029	095900	19227580	1775	1775	1775	1775	1
557	20241029	095800	19225805	1773	1773	1773	1773	0
558	20241029	095700	19225805	1773	1773	1773	1773	0
559	20241029	095600	19225805	1773	1771	1773	1771	5236
560	20241029	095500	9942729	1766	1766	1766	1766	100
561	20241029	095400	9766129	1764	1764	1764	1764	325
562	20241029	095300	9192829	1764	1764	1764	1764	0
563	20241029	095200	9192829	1764	1764	1764	1764	0
564	20241029	095100	9192829	1764	1764	1764	1764	0
565	20241029	095000	9192829	1764	1764	1764	1764	0
566	20241029	094900	9192829	1764	1764	1764	1764	0
567	20241029	094800	9192829	1764	1764	1764	1764	0
568	20241029	094700	9192829	1764	1764	1764	1764	1
569	20241029	094600	9191065	1764	1764	1764	1764	0
570	20241029	094500	9191065	1764	1764	1764	1764	68
571	20241029	094400	9071113	1765	1765	1765	1765	6
572	20241029	094300	9060523	1771	1771	1771	1771	0
573	20241029	094200	9060523	1771	1771	1771	1771	1
574	20241029	094100	9058752	1771	1771	1771	1771	0
575	20241029	094000	9058752	1771	1771	1771	1771	0
576	20241029	093900	9058752	1771	1771	1771	1771	0
577	20241029	093800	9058752	1771	1771	1771	1771	0
578	20241029	093700	9058752	1771	1771	1771	1771	0
579	20241029	093600	9058752	1771	1771	1771	1771	0
580	20241029	093500	9058752	1771	1771	1771	1771	0
581	20241029	093400	9058752	1771	1771	1771	1771	0
582	20241029	093300	9058752	1771	1771	1771	1771	10
583	20241029	093200	9041042	1771	1771	1771	1771	0
584	20241029	093100	9041042	1771	1771	1771	1771	10
585	20241029	093000	9023332	1771	1771	1771	1771	0
586	20241029	092900	9023332	1771	1771	1771	1771	0
587	20241029	092800	9023332	1771	1771	1771	1771	0
588	20241029	092700	9023332	1771	1771	1771	1771	0
589	20241029	092600	9023332	1771	1771	1771	1771	0
590	20241029	092500	9023332	1771	1771	1771	1771	0
591	20241029	092400	9023332	1771	1771	1771	1771	0
592	20241029	092300	9023332	1771	1771	1771	1771	0
593	20241029	092200	9023332	1771	1771	1771	1771	0
594	20241029	092100	9023332	1771	1771	1771	1771	0
595	20241029	092000	9023332	1771	1771	1771	1771	0
596	20241029	091900	9023332	1771	1771	1771	1771	0
597	20241029	091800	9023332	1771	1771	1771	1771	0
598	20241029	091700	9023332	1771	1771	1771	1771	0
599	20241029	091600	9023332	1771	1771	1771	1771	1
600	20241029	091500	9021561	1771	1771	1771	1771	1
601	20241029	091400	9019790	1764	1764	1764	1764	50
602	20241029	091300	8931590	1771	1771	1771	1771	1
603	20241029	091200	8929819	1764	1764	1764	1764	0
604	20241029	091100	8929819	1764	1765	1765	1764	122
605	20241029	091000	8714602	1766	1767	1767	1766	106
606	20241029	090900	8527401	1768	1769	1769	1768	223
607	20241029	090800	8133015	1769	1769	1769	1769	78
608	20241029	090700	7995033	1769	1769	1769	1769	0
609	20241029	090600	7995033	1769	1769	1769	1769	1361
610	20241029	090500	5587424	1769	1769	1769	1769	445
611	20241029	090400	4800219	1770	1770	1770	1770	0
612	20241029	090300	4800219	1770	1770	1770	1770	50
613	20241029	090200	4711719	1770	1770	1770	1770	0
614	20241029	090100	4711719	1770	1770	1770	1770	150
615	20241029	090000	4446219	1770	1773	1773	1770	1508