KissMeData/001810/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183500	76007605	1633	1633	1633	1633	697
3	20241029	183400	76007605	1633	1633	1633	1633	0
4	20241029	183300	76007605	1633	1633	1633	1633	0
5	20241029	183200	76007605	1633	1633	1633	1633	0
6	20241029	183100	76007605	1633	1633	1633	1633	0
7	20241029	183000	76007605	1633	1633	1633	1633	0
8	20241029	182900	76007605	1633	1633	1633	1633	0
9	20241029	182800	76007605	1633	1633	1633	1633	0
10	20241029	182700	76007605	1633	1633	1633	1633	0
11	20241029	182600	76007605	1633	1633	1633	1633	0
12	20241029	182500	76007605	1633	1633	1633	1633	0
13	20241029	182400	76007605	1633	1633	1633	1633	0
14	20241029	182300	76007605	1633	1633	1633	1633	0
15	20241029	182200	76007605	1633	1633	1633	1633	0
16	20241029	182100	76007605	1633	1633	1633	1633	0
17	20241029	182000	76007605	1633	1633	1633	1633	0
18	20241029	181900	76007605	1633	1633	1633	1633	0
19	20241029	181800	76007605	1633	1633	1633	1633	0
20	20241029	181700	76007605	1633	1633	1633	1633	0
21	20241029	181600	76007605	1633	1633	1633	1633	0
22	20241029	181500	76007605	1633	1633	1633	1633	0
23	20241029	181400	76007605	1633	1633	1633	1633	0
24	20241029	181300	76007605	1633	1633	1633	1633	0
25	20241029	181200	76007605	1633	1633	1633	1633	0
26	20241029	181100	76007605	1633	1633	1633	1633	0
27	20241029	181000	76007605	1633	1633	1633	1633	0
28	20241029	180900	76007605	1633	1633	1633	1633	0
29	20241029	180800	76007605	1633	1633	1633	1633	0
30	20241029	180700	76007605	1633	1633	1633	1633	0
31	20241029	180600	76007605	1633	1633	1633	1633	0
32	20241029	180500	76007605	1633	1633	1633	1633	697
33	20241029	180400	76007605	1633	1633	1633	1633	0
34	20241029	180300	76007605	1633	1633	1633	1633	0
35	20241029	180200	76007605	1633	1633	1633	1633	0
36	20241029	180100	76007605	1633	1633	1633	1633	0
37	20241029	180000	76007605	1633	1633	1633	1633	0
38	20241029	175900	76007605	1633	1633	1633	1633	0
39	20241029	175800	76007605	1633	1633	1633	1633	0
40	20241029	175700	76007605	1633	1633	1633	1633	0
41	20241029	175600	76007605	1633	1633	1633	1633	0
42	20241029	175500	76007605	1633	1633	1633	1633	0
43	20241029	175400	76007605	1633	1633	1633	1633	0
44	20241029	175300	76007605	1633	1633	1633	1633	0
45	20241029	175200	76007605	1633	1633	1633	1633	0
46	20241029	175100	76007605	1633	1633	1633	1633	0
47	20241029	175000	76007605	1633	1633	1633	1633	0
48	20241029	174900	76007605	1633	1633	1633	1633	0
49	20241029	174800	76007605	1633	1633	1633	1633	0
50	20241029	174700	76007605	1633	1633	1633	1633	0
51	20241029	174600	76007605	1633	1633	1633	1633	0
52	20241029	174500	76007605	1633	1633	1633	1633	0
53	20241029	174400	76007605	1633	1633	1633	1633	0
54	20241029	174300	76007605	1633	1633	1633	1633	0
55	20241029	174200	76007605	1633	1633	1633	1633	0
56	20241029	174100	76007605	1633	1633	1633	1633	0
57	20241029	174000	76007605	1633	1633	1633	1633	0
58	20241029	173900	76007605	1633	1633	1633	1633	0
59	20241029	173800	76007605	1633	1633	1633	1633	0
60	20241029	173700	76007605	1633	1633	1633	1633	0
61	20241029	173600	76007605	1633	1633	1633	1633	0
62	20241029	173500	76007605	1633	1633	1633	1633	697
63	20241029	173400	76007605	1633	1633	1633	1633	0
64	20241029	173300	76007605	1633	1633	1633	1633	0
65	20241029	173200	76007605	1633	1633	1633	1633	0
66	20241029	173100	76007605	1633	1633	1633	1633	0
67	20241029	173000	76007605	1633	1633	1633	1633	0
68	20241029	172900	76007605	1633	1633	1633	1633	0
69	20241029	172800	76007605	1633	1633	1633	1633	0
70	20241029	172700	76007605	1633	1633	1633	1633	0
71	20241029	172600	76007605	1633	1633	1633	1633	0
72	20241029	172500	76007605	1633	1633	1633	1633	0
73	20241029	172400	76007605	1633	1633	1633	1633	0
74	20241029	172300	76007605	1633	1633	1633	1633	0
75	20241029	172200	76007605	1633	1633	1633	1633	0
76	20241029	172100	76007605	1633	1633	1633	1633	0
77	20241029	172000	76007605	1633	1633	1633	1633	0
78	20241029	171900	76007605	1633	1633	1633	1633	0
79	20241029	171800	76007605	1633	1633	1633	1633	0
80	20241029	171700	76007605	1633	1633	1633	1633	0
81	20241029	171600	76007605	1633	1633	1633	1633	0
82	20241029	171500	76007605	1633	1633	1633	1633	0
83	20241029	171400	76007605	1633	1633	1633	1633	0
84	20241029	171300	76007605	1633	1633	1633	1633	0
85	20241029	171200	76007605	1633	1633	1633	1633	0
86	20241029	171100	76007605	1633	1633	1633	1633	0
87	20241029	171000	76007605	1633	1633	1633	1633	0
88	20241029	170900	76007605	1633	1633	1633	1633	0
89	20241029	170800	76007605	1633	1633	1633	1633	0
90	20241029	170700	76007605	1633	1633	1633	1633	0
91	20241029	170600	76007605	1633	1633	1633	1633	0
92	20241029	170500	76007605	1633	1633	1633	1633	697
93	20241029	170400	76007605	1633	1633	1633	1633	0
94	20241029	170300	76007605	1633	1633	1633	1633	0
95	20241029	170200	76007605	1633	1633	1633	1633	0
96	20241029	170100	76007605	1633	1633	1633	1633	0
97	20241029	170000	76007605	1633	1633	1633	1633	0
98	20241029	165900	76007605	1633	1633	1633	1633	0
99	20241029	165800	76007605	1633	1633	1633	1633	0
100	20241029	165700	76007605	1633	1633	1633	1633	0
101	20241029	165600	76007605	1633	1633	1633	1633	0
102	20241029	165500	76007605	1633	1633	1633	1633	0
103	20241029	165400	76007605	1633	1633	1633	1633	0
104	20241029	165300	76007605	1633	1633	1633	1633	0
105	20241029	165200	76007605	1633	1633	1633	1633	0
106	20241029	165100	76007605	1633	1633	1633	1633	0
107	20241029	165000	76007605	1633	1633	1633	1633	0
108	20241029	164900	76007605	1633	1633	1633	1633	0
109	20241029	164800	76007605	1633	1633	1633	1633	0
110	20241029	164700	76007605	1633	1633	1633	1633	0
111	20241029	164600	76007605	1633	1633	1633	1633	0
112	20241029	164500	76007605	1633	1633	1633	1633	0
113	20241029	164400	76007605	1633	1633	1633	1633	0
114	20241029	164300	76007605	1633	1633	1633	1633	0
115	20241029	164200	76007605	1633	1633	1633	1633	0
116	20241029	164100	76007605	1633	1633	1633	1633	0
117	20241029	164000	76007605	1633	1633	1633	1633	0
118	20241029	163900	76007605	1633	1633	1633	1633	0
119	20241029	163800	76007605	1633	1633	1633	1633	0
120	20241029	163700	76007605	1633	1633	1633	1633	0
121	20241029	163600	76007605	1633	1633	1633	1633	0
122	20241029	163500	76007605	1633	1633	1633	1633	697
123	20241029	163400	76007605	1633	1633	1633	1633	0
124	20241029	163300	76007605	1633	1633	1633	1633	0
125	20241029	163200	76007605	1633	1633	1633	1633	0
126	20241029	163100	76007605	1633	1633	1633	1633	0
127	20241029	163000	76007605	1633	1633	1633	1633	0
128	20241029	162900	76007605	1633	1633	1633	1633	0
129	20241029	162800	76007605	1633	1633	1633	1633	0
130	20241029	162700	76007605	1633	1633	1633	1633	0
131	20241029	162600	76007605	1633	1633	1633	1633	0
132	20241029	162500	76007605	1633	1633	1633	1633	0
133	20241029	162400	76007605	1633	1633	1633	1633	0
134	20241029	162300	76007605	1633	1633	1633	1633	0
135	20241029	162200	76007605	1633	1633	1633	1633	0
136	20241029	162100	76007605	1633	1633	1633	1633	0
137	20241029	162000	76007605	1633	1633	1633	1633	0
138	20241029	161900	76007605	1633	1633	1633	1633	0
139	20241029	161800	76007605	1633	1633	1633	1633	0
140	20241029	161700	76007605	1633	1633	1633	1633	0
141	20241029	161600	76007605	1633	1633	1633	1633	0
142	20241029	161500	76007605	1633	1633	1633	1633	0
143	20241029	161400	76007605	1633	1633	1633	1633	0
144	20241029	161300	76007605	1633	1633	1633	1633	0
145	20241029	161200	76007605	1633	1633	1633	1633	0
146	20241029	161100	76007605	1633	1633	1633	1633	0
147	20241029	161000	76007605	1633	1633	1633	1633	0
148	20241029	160900	76007605	1633	1633	1633	1633	0
149	20241029	160800	76007605	1633	1633	1633	1633	0
150	20241029	160700	76007605	1633	1633	1633	1633	0
151	20241029	160600	76007605	1633	1633	1633	1633	0
152	20241029	160500	76007605	1633	1633	1633	1633	697
153	20241029	160400	76007605	1633	1633	1633	1633	0
154	20241029	160300	76007605	1633	1633	1633	1633	0
155	20241029	160200	76007605	1633	1633	1633	1633	0
156	20241029	160100	76007605	1633	1633	1633	1633	0
157	20241029	160000	76007605	1633	1633	1633	1633	0
158	20241029	155900	76007605	1633	1633	1633	1633	0
159	20241029	155800	76007605	1633	1633	1633	1633	0
160	20241029	155700	76007605	1633	1633	1633	1633	0
161	20241029	155600	76007605	1633	1633	1633	1633	0
162	20241029	155500	76007605	1633	1633	1633	1633	0
163	20241029	155400	76007605	1633	1633	1633	1633	0
164	20241029	155300	76007605	1633	1633	1633	1633	0
165	20241029	155200	76007605	1633	1633	1633	1633	0
166	20241029	155100	76007605	1633	1633	1633	1633	0
167	20241029	155000	76007605	1633	1633	1633	1633	0
168	20241029	154900	76007605	1633	1633	1633	1633	0
169	20241029	154800	76007605	1633	1633	1633	1633	0
170	20241029	154700	76007605	1633	1633	1633	1633	0
171	20241029	154600	76007605	1633	1633	1633	1633	0
172	20241029	154500	76007605	1633	1633	1633	1633	0
173	20241029	154400	76007605	1633	1633	1633	1633	0
174	20241029	154300	76007605	1633	1633	1633	1633	0
175	20241029	154200	76007605	1633	1633	1633	1633	0
176	20241029	154100	76007605	1633	1633	1633	1633	0
177	20241029	154000	76007605	1633	1633	1633	1633	0
178	20241029	153900	76007605	1633	1633	1633	1633	0
179	20241029	153800	76007605	1633	1633	1633	1633	0
180	20241029	153700	76007605	1633	1633	1633	1633	0
181	20241029	153600	76007605	1633	1633	1633	1633	0
182	20241029	153500	76007605	1633	1633	1633	1633	697
183	20241029	153400	76007605	1633	1633	1633	1633	0
184	20241029	153300	76007605	1633	1633	1633	1633	0
185	20241029	153200	76007605	1633	1633	1633	1633	0
186	20241029	153100	76007605	1633	1633	1633	1633	0
187	20241029	153000	76007605	1633	1633	1633	1633	697
188	20241029	152900	74869404	1650	1650	1650	1650	0
189	20241029	152800	74869404	1650	1650	1650	1650	0
190	20241029	152700	74869404	1650	1650	1650	1650	0
191	20241029	152600	74869404	1650	1650	1650	1650	0
192	20241029	152500	74869404	1650	1650	1650	1650	0
193	20241029	152400	74869404	1650	1650	1650	1650	0
194	20241029	152300	74869404	1650	1650	1650	1650	0
195	20241029	152200	74869404	1650	1650	1650	1650	0
196	20241029	152100	74869404	1650	1650	1650	1650	0
197	20241029	152000	74869404	1650	1650	1650	1650	0
198	20241029	151900	74869404	1650	1650	1650	1650	263
199	20241029	151800	74435454	1650	1650	1650	1650	0
200	20241029	151700	74435454	1650	1650	1650	1650	0
201	20241029	151600	74435454	1650	1650	1650	1650	40
202	20241029	151500	74369454	1650	1650	1650	1650	0
203	20241029	151400	74369454	1650	1650	1650	1650	0
204	20241029	151300	74369454	1650	1650	1650	1650	0
205	20241029	151200	74369454	1650	1650	1650	1650	0
206	20241029	151100	74369454	1650	1650	1650	1650	0
207	20241029	151000	74369454	1650	1650	1650	1650	0
208	20241029	150900	74369454	1650	1650	1650	1650	0
209	20241029	150800	74369454	1650	1650	1650	1650	0
210	20241029	150700	74369454	1650	1641	1650	1633	157
211	20241029	150600	74112590	1633	1641	1641	1633	317
212	20241029	150500	73594845	1641	1641	1641	1641	4
213	20241029	150400	73588281	1641	1641	1641	1641	31
214	20241029	150300	73537410	1650	1650	1650	1650	1
215	20241029	150200	73535760	1649	1649	1649	1649	0
216	20241029	150100	73535760	1649	1649	1649	1649	78
217	20241029	150000	73407138	1649	1649	1649	1649	2
218	20241029	145900	73403840	1649	1649	1649	1649	0
219	20241029	145800	73403840	1649	1649	1649	1649	1
220	20241029	145700	73402191	1641	1641	1641	1641	2
221	20241029	145600	73398909	1641	1641	1641	1641	4
222	20241029	145500	73392345	1641	1641	1641	1641	4
223	20241029	145400	73385781	1641	1641	1649	1641	12
224	20241029	145300	73366081	1641	1641	1649	1641	7
225	20241029	145200	73354586	1641	1641	1641	1641	4
226	20241029	145100	73348022	1641	1641	1641	1641	0
227	20241029	145000	73348022	1641	1641	1641	1641	0
228	20241029	144900	73348022	1641	1641	1641	1641	8
229	20241029	144800	73334894	1641	1641	1641	1641	7
230	20241029	144700	73323407	1641	1641	1641	1641	4
231	20241029	144600	73316843	1641	1641	1641	1641	4
232	20241029	144500	73310279	1641	1640	1641	1640	64
233	20241029	144400	73205265	1640	1640	1640	1640	4
234	20241029	144300	73198705	1640	1640	1640	1640	4
235	20241029	144200	73192145	1640	1640	1640	1640	104
236	20241029	144100	73021585	1640	1640	1640	1640	4
237	20241029	144000	73015025	1633	1641	1641	1633	747
238	20241029	143900	71789621	1641	1641	1641	1641	1000
239	20241029	143800	70148621	1641	1653	1657	1641	6100
240	20241029	143700	60136948	1641	1641	1641	1638	913
241	20241029	143600	58638784	1641	1642	1642	1641	1146
242	20241029	143500	56757524	1641	1655	1655	1641	1133
243	20241029	143400	54896231	1658	1658	1658	1658	0
244	20241029	143300	54896231	1658	1656	1658	1656	8
245	20241029	143200	54882978	1655	1655	1655	1655	0
246	20241029	143100	54882978	1655	1655	1655	1655	0
247	20241029	143000	54882978	1655	1655	1655	1655	18
248	20241029	142900	54853188	1655	1656	1656	1655	71
249	20241029	142800	54735648	1656	1656	1656	1656	32
250	20241029	142700	54682656	1656	1656	1656	1656	37
251	20241029	142600	54621384	1656	1656	1656	1656	197
252	20241029	142500	54295152	1656	1644	1656	1643	501
253	20241029	142400	53471942	1659	1659	1659	1659	0
254	20241029	142300	53471942	1659	1659	1659	1659	0
255	20241029	142200	53471942	1659	1659	1659	1659	0
256	20241029	142100	53471942	1659	1659	1659	1659	0
257	20241029	142000	53471942	1659	1659	1659	1659	0
258	20241029	141900	53471942	1659	1659	1659	1659	0
259	20241029	141800	53471942	1659	1659	1659	1659	0
260	20241029	141700	53471942	1659	1659	1659	1659	0
261	20241029	141600	53471942	1659	1659	1659	1659	0
262	20241029	141500	53471942	1659	1658	1659	1658	59
263	20241029	141400	53374118	1642	1642	1642	1642	2
264	20241029	141300	53370834	1658	1658	1658	1658	0
265	20241029	141200	53370834	1658	1658	1658	1658	0
266	20241029	141100	53370834	1658	1658	1658	1658	0
267	20241029	141000	53370834	1658	1658	1658	1658	0
268	20241029	140900	53370834	1658	1658	1658	1658	0
269	20241029	140800	53370834	1658	1658	1658	1658	0
270	20241029	140700	53370834	1658	1658	1658	1658	100
271	20241029	140600	53205034	1659	1659	1659	1659	0
272	20241029	140500	53205034	1659	1659	1659	1659	0
273	20241029	140400	53205034	1659	1659	1659	1659	0
274	20241029	140300	53205034	1659	1659	1659	1659	0
275	20241029	140200	53205034	1659	1659	1659	1659	0
276	20241029	140100	53205034	1659	1659	1659	1659	0
277	20241029	140000	53205034	1659	1659	1659	1659	0
278	20241029	135900	53205034	1659	1659	1659	1659	0
279	20241029	135800	53205034	1659	1659	1659	1659	0
280	20241029	135700	53205034	1659	1659	1659	1659	0
281	20241029	135600	53205034	1659	1659	1659	1659	1
282	20241029	135500	53203375	1659	1659	1659	1659	1
283	20241029	135400	53201716	1658	1642	1658	1642	6
284	20241029	135300	53191832	1659	1659	1659	1659	0
285	20241029	135200	53191832	1659	1659	1659	1659	0
286	20241029	135100	53191832	1659	1659	1659	1659	0
287	20241029	135000	53191832	1659	1659	1659	1659	0
288	20241029	134900	53191832	1659	1658	1659	1658	30
289	20241029	134800	53142091	1658	1658	1658	1658	2
290	20241029	134700	53138775	1659	1659	1659	1659	0
291	20241029	134600	53138775	1659	1659	1659	1659	0
292	20241029	134500	53138775	1659	1659	1659	1659	0
293	20241029	134400	53138775	1659	1659	1659	1659	1
294	20241029	134300	53137116	1659	1659	1659	1659	0
295	20241029	134200	53137116	1659	1659	1659	1659	2
296	20241029	134100	53133798	1659	1658	1659	1658	5
297	20241029	134000	53125507	1659	1659	1659	1659	0
298	20241029	133900	53125507	1659	1659	1659	1659	0
299	20241029	133800	53125507	1659	1659	1659	1659	0
300	20241029	133700	53125507	1659	1659	1659	1659	0
301	20241029	133600	53125507	1659	1659	1659	1659	2
302	20241029	133500	53122189	1642	1644	1644	1642	2
303	20241029	133400	53118903	1659	1659	1659	1659	0
304	20241029	133300	53118903	1659	1659	1659	1659	0
305	20241029	133200	53118903	1659	1659	1659	1659	0
306	20241029	133100	53118903	1659	1659	1659	1659	0
307	20241029	133000	53118903	1659	1650	1659	1645	3202
308	20241029	132900	47851002	1660	1660	1660	1660	0
309	20241029	132800	47851002	1660	1660	1660	1660	0
310	20241029	132700	47851002	1660	1660	1660	1660	0
311	20241029	132600	47851002	1660	1660	1660	1660	0
312	20241029	132500	47851002	1660	1660	1660	1660	0
313	20241029	132400	47851002	1660	1660	1660	1660	2
314	20241029	132300	47847682	1660	1660	1660	1660	0
315	20241029	132200	47847682	1660	1660	1660	1660	0
316	20241029	132100	47847682	1660	1660	1660	1660	0
317	20241029	132000	47847682	1660	1660	1660	1660	1
318	20241029	131900	47846022	1650	1650	1650	1650	0
319	20241029	131800	47846022	1650	1660	1660	1650	5
320	20241029	131700	47837749	1660	1660	1660	1660	0
321	20241029	131600	47837749	1660	1660	1660	1660	0
322	20241029	131500	47837749	1660	1660	1660	1660	9
323	20241029	131400	47822809	1660	1660	1660	1660	0
324	20241029	131300	47822809	1660	1660	1660	1660	0
325	20241029	131200	47822809	1660	1660	1660	1660	2
326	20241029	131100	47819489	1653	1653	1653	1653	0
327	20241029	131000	47819489	1653	1653	1653	1653	0
328	20241029	130900	47819489	1653	1658	1658	1653	10
329	20241029	130800	47802936	1660	1660	1660	1660	0
330	20241029	130700	47802936	1660	1660	1660	1660	0
331	20241029	130600	47802936	1660	1660	1660	1660	2
332	20241029	130500	47799616	1660	1660	1660	1660	0
333	20241029	130400	47799616	1660	1660	1660	1660	0
334	20241029	130300	47799616	1660	1660	1660	1660	0
335	20241029	130200	47799616	1660	1660	1660	1660	0
336	20241029	130100	47799616	1660	1660	1660	1660	0
337	20241029	130000	47799616	1660	1660	1660	1660	13
338	20241029	125900	47778036	1660	1660	1660	1660	0
339	20241029	125800	47778036	1660	1660	1660	1660	722
340	20241029	125700	46579516	1660	1660	1660	1660	0
341	20241029	125600	46579516	1660	1660	1660	1660	0
342	20241029	125500	46579516	1660	1660	1660	1660	0
343	20241029	125400	46579516	1660	1660	1660	1660	2
344	20241029	125300	46576196	1660	1659	1660	1659	3014
345	20241029	125200	41575969	1659	1659	1659	1659	0
346	20241029	125100	41575969	1659	1659	1659	1659	0
347	20241029	125000	41575969	1659	1659	1659	1659	0
348	20241029	124900	41575969	1659	1659	1659	1659	0
349	20241029	124800	41575969	1659	1659	1659	1659	2
350	20241029	124700	41572651	1659	1659	1659	1659	0
351	20241029	124600	41572651	1659	1659	1659	1659	0
352	20241029	124500	41572651	1659	1659	1659	1659	0
353	20241029	124400	41572651	1659	1659	1659	1659	0
354	20241029	124300	41572651	1659	1659	1659	1659	0
355	20241029	124200	41572651	1659	1654	1660	1654	102
356	20241029	124100	41403549	1654	1654	1654	1654	0
357	20241029	124000	41403549	1654	1654	1654	1654	0
358	20241029	123900	41403549	1654	1654	1654	1654	0
359	20241029	123800	41403549	1654	1654	1654	1654	0
360	20241029	123700	41403549	1654	1654	1654	1654	0
361	20241029	123600	41403549	1654	1654	1654	1654	304
362	20241029	123500	40900733	1654	1654	1654	1654	0
363	20241029	123400	40900733	1654	1654	1654	1654	0
364	20241029	123300	40900733	1654	1654	1654	1654	0
365	20241029	123200	40900733	1654	1654	1654	1654	0
366	20241029	123100	40900733	1654	1654	1654	1654	0
367	20241029	123000	40900733	1654	1654	1654	1654	1
368	20241029	122900	40899079	1654	1654	1654	1654	0
369	20241029	122800	40899079	1654	1654	1654	1654	10
370	20241029	122700	40882539	1654	1654	1654	1654	10
371	20241029	122600	40865999	1654	1654	1654	1654	0
372	20241029	122500	40865999	1654	1654	1654	1654	0
373	20241029	122400	40865999	1654	1654	1654	1654	1
374	20241029	122300	40864345	1654	1654	1654	1654	0
375	20241029	122200	40864345	1654	1654	1654	1654	0
376	20241029	122100	40864345	1654	1654	1654	1654	0
377	20241029	122000	40864345	1654	1654	1654	1654	0
378	20241029	121900	40864345	1654	1654	1654	1654	0
379	20241029	121800	40864345	1654	1642	1654	1642	3
380	20241029	121700	40859407	1654	1654	1654	1654	0
381	20241029	121600	40859407	1654	1654	1654	1654	0
382	20241029	121500	40859407	1654	1654	1654	1654	0
383	20241029	121400	40859407	1654	1653	1654	1653	707
384	20241029	121300	39690120	1653	1653	1653	1653	0
385	20241029	121200	39690120	1653	1653	1653	1653	1
386	20241029	121100	39688467	1642	1644	1644	1642	2
387	20241029	121000	39685181	1653	1653	1653	1653	0
388	20241029	120900	39685181	1653	1653	1653	1653	60
389	20241029	120800	39586001	1654	1654	1654	1654	0
390	20241029	120700	39586001	1654	1653	1654	1653	290
391	20241029	120600	39106440	1653	1653	1653	1653	1
392	20241029	120500	39104787	1653	1653	1653	1653	0
393	20241029	120400	39104787	1653	1653	1653	1653	0
394	20241029	120300	39104787	1653	1653	1653	1653	0
395	20241029	120200	39104787	1653	1653	1653	1653	0
396	20241029	120100	39104787	1653	1653	1653	1653	0
397	20241029	120000	39104787	1653	1653	1653	1653	1
398	20241029	115900	39103134	1654	1654	1654	1654	0
399	20241029	115800	39103134	1654	1654	1654	1654	0
400	20241029	115700	39103134	1654	1654	1654	1654	0
401	20241029	115600	39103134	1654	1654	1654	1654	0
402	20241029	115500	39103134	1654	1654	1654	1654	0
403	20241029	115400	39103134	1654	1654	1654	1654	1
404	20241029	115300	39101480	1654	1654	1654	1654	0
405	20241029	115200	39101480	1654	1654	1654	1654	0
406	20241029	115100	39101480	1654	1654	1654	1654	0
407	20241029	115000	39101480	1654	1654	1654	1654	1943
408	20241029	114900	35887758	1660	1660	1660	1660	0
409	20241029	114800	35887758	1660	1660	1660	1660	1
410	20241029	114700	35886098	1660	1659	1660	1659	9
411	20241029	114600	35871165	1659	1659	1659	1659	1
412	20241029	114500	35869506	1658	1658	1658	1658	0
413	20241029	114400	35869506	1658	1658	1658	1658	0
414	20241029	114300	35869506	1658	1655	1658	1655	12
415	20241029	114200	35849630	1654	1646	1654	1646	1920
416	20241029	114100	32685643	1646	1646	1646	1646	0
417	20241029	114000	32685643	1646	1646	1646	1646	0
418	20241029	113900	32685643	1646	1646	1646	1646	0
419	20241029	113800	32685643	1646	1646	1646	1646	0
420	20241029	113700	32685643	1646	1646	1646	1646	0
421	20241029	113600	32685643	1646	1646	1646	1646	1
422	20241029	113500	32683997	1646	1646	1646	1646	0
423	20241029	113400	32683997	1646	1646	1646	1646	0
424	20241029	113300	32683997	1646	1646	1646	1646	0
425	20241029	113200	32683997	1646	1646	1646	1646	0
426	20241029	113100	32683997	1646	1646	1646	1646	300
427	20241029	113000	32190197	1646	1646	1646	1646	1
428	20241029	112900	32188551	1646	1646	1646	1646	0
429	20241029	112800	32188551	1646	1646	1646	1646	0
430	20241029	112700	32188551	1646	1646	1646	1646	0
431	20241029	112600	32188551	1646	1646	1646	1646	0
432	20241029	112500	32188551	1646	1646	1646	1646	0
433	20241029	112400	32188551	1646	1646	1646	1646	1
434	20241029	112300	32186905	1646	1646	1646	1646	0
435	20241029	112200	32186905	1646	1646	1646	1646	0
436	20241029	112100	32186905	1646	1646	1646	1646	0
437	20241029	112000	32186905	1646	1646	1646	1646	1
438	20241029	111900	32185259	1636	1636	1636	1636	0
439	20241029	111800	32185259	1636	1649	1649	1636	1446
440	20241029	111700	29818548	1649	1649	1649	1649	0
441	20241029	111600	29818548	1649	1649	1649	1649	0
442	20241029	111500	29818548	1649	1649	1649	1649	0
443	20241029	111400	29818548	1649	1649	1649	1649	1
444	20241029	111300	29816899	1648	1648	1648	1648	0
445	20241029	111200	29816899	1648	1648	1648	1648	1
446	20241029	111100	29815251	1649	1649	1649	1649	0
447	20241029	111000	29815251	1649	1649	1649	1649	0
448	20241029	110900	29815251	1649	1649	1649	1649	0
449	20241029	110800	29815251	1649	1649	1649	1649	0
450	20241029	110700	29815251	1649	1649	1649	1649	0
451	20241029	110600	29815251	1649	1649	1649	1649	1
452	20241029	110500	29813602	1649	1649	1649	1649	0
453	20241029	110400	29813602	1649	1649	1649	1649	0
454	20241029	110300	29813602	1649	1649	1649	1649	0
455	20241029	110200	29813602	1649	1649	1649	1649	0
456	20241029	110100	29813602	1649	1649	1649	1649	0
457	20241029	110000	29813602	1649	1649	1649	1649	47
458	20241029	105900	29736099	1649	1649	1649	1649	1
459	20241029	105800	29734450	1641	1641	1641	1641	0
460	20241029	105700	29734450	1641	1641	1641	1641	5
461	20241029	105600	29726245	1649	1649	1649	1649	0
462	20241029	105500	29726245	1649	1649	1649	1649	0
463	20241029	105400	29726245	1649	1649	1649	1649	0
464	20241029	105300	29726245	1649	1649	1649	1649	0
465	20241029	105200	29726245	1649	1649	1649	1649	0
466	20241029	105100	29726245	1649	1649	1649	1649	0
467	20241029	105000	29726245	1649	1649	1649	1649	0
468	20241029	104900	29726245	1649	1649	1649	1649	1
469	20241029	104800	29724596	1641	1641	1641	1641	0
470	20241029	104700	29724596	1641	1641	1641	1641	0
471	20241029	104600	29724596	1641	1641	1641	1641	0
472	20241029	104500	29724596	1641	1641	1641	1641	0
473	20241029	104400	29724596	1641	1641	1641	1641	0
474	20241029	104300	29724596	1641	1641	1641	1641	0
475	20241029	104200	29724596	1641	1641	1641	1641	0
476	20241029	104100	29724596	1641	1641	1641	1641	0
477	20241029	104000	29724596	1641	1642	1642	1641	100
478	20241029	103900	29560433	1642	1642	1642	1642	0
479	20241029	103800	29560433	1642	1651	1651	1642	4
480	20241029	103700	29553856	1642	1642	1642	1642	0
481	20241029	103600	29553856	1642	1642	1642	1642	4
482	20241029	103500	29547288	1652	1652	1652	1652	0
483	20241029	103400	29547288	1652	1652	1652	1652	0
484	20241029	103300	29547288	1652	1652	1652	1652	0
485	20241029	103200	29547288	1652	1652	1652	1652	0
486	20241029	103100	29547288	1652	1652	1652	1652	0
487	20241029	103000	29547288	1652	1652	1652	1652	0
488	20241029	102900	29547288	1652	1652	1652	1652	0
489	20241029	102800	29547288	1652	1652	1652	1652	0
490	20241029	102700	29547288	1652	1652	1652	1652	0
491	20241029	102600	29547288	1652	1650	1652	1650	88
492	20241029	102500	29402078	1650	1641	1650	1641	581
493	20241029	102400	28448576	1641	1641	1641	1641	4
494	20241029	102300	28442012	1641	1641	1641	1641	4
495	20241029	102200	28435448	1641	1641	1641	1641	4
496	20241029	102100	28428884	1641	1641	1641	1641	4
497	20241029	102000	28422320	1641	1641	1641	1641	3
498	20241029	101900	28417397	1641	1641	1641	1641	4
499	20241029	101800	28410833	1641	1641	1641	1641	4
500	20241029	101700	28404269	1641	1641	1641	1641	4
501	20241029	101600	28397705	1641	1640	1641	1640	357
502	20241029	101500	27812054	1640	1640	1640	1640	4
503	20241029	101400	27805494	1640	1640	1640	1640	4
504	20241029	101300	27798934	1640	1640	1640	1640	4
505	20241029	101200	27792374	1640	1640	1640	1640	5
506	20241029	101100	27784174	1640	1640	1640	1640	4
507	20241029	101000	27777614	1640	1640	1640	1640	4
508	20241029	100900	27771054	1636	1640	1640	1636	8
509	20241029	100800	27757950	1640	1640	1640	1640	4
510	20241029	100700	27751390	1640	1640	1640	1636	309
511	20241029	100600	27245749	1640	1640	1640	1639	10
512	20241029	100500	27229354	1640	1640	1640	1640	5
513	20241029	100400	27221154	1640	1640	1640	1640	4
514	20241029	100300	27214594	1640	1640	1640	1640	4
515	20241029	100200	27208034	1640	1640	1640	1640	4
516	20241029	100100	27201474	1640	1640	1640	1640	4
517	20241029	100000	27194914	1640	1640	1640	1640	4
518	20241029	095900	27188354	1640	1640	1640	1640	4
519	20241029	095800	27181794	1640	1640	1640	1640	25
520	20241029	095700	27140794	1640	1640	1640	1640	5
521	20241029	095600	27132594	1640	1640	1641	1640	244
522	20241029	095500	26732432	1640	1640	1640	1640	4
523	20241029	095400	26725872	1640	1640	1640	1640	4
524	20241029	095300	26719312	1640	1640	1640	1640	3
525	20241029	095200	26714392	1640	1641	1641	1640	4
526	20241029	095100	26707830	1641	1641	1641	1641	4
527	20241029	095000	26701266	1641	1641	1641	1641	107
528	20241029	094900	26525679	1641	1641	1641	1641	4
529	20241029	094800	26519115	1641	1641	1641	1641	4
530	20241029	094700	26512551	1641	1641	1641	1641	4
531	20241029	094600	26505987	1640	1640	1640	1640	4
532	20241029	094500	26499427	1640	1640	1640	1640	4
533	20241029	094400	26492867	1640	1640	1640	1634	304
534	20241029	094300	25996107	1640	1640	1640	1640	4
535	20241029	094200	25989547	1640	1639	1640	1639	11
536	20241029	094100	25971516	1639	1639	1639	1639	4
537	20241029	094000	25964960	1639	1639	1639	1633	104
538	20241029	093900	25795104	1641	1641	1641	1641	4
539	20241029	093800	25788540	1641	1641	1641	1641	4
540	20241029	093700	25781976	1641	1641	1641	1641	4
541	20241029	093600	25775412	1633	1641	1641	1633	304
542	20241029	093500	25278948	1641	1641	1641	1641	4
543	20241029	093400	25272384	1641	1641	1641	1641	4
544	20241029	093300	25265820	1641	1641	1641	1633	12
545	20241029	093200	25246184	1641	1641	1641	1641	4
546	20241029	093100	25239620	1641	1641	1641	1641	4
547	20241029	093000	25233056	1641	1641	1641	1641	7
548	20241029	092900	25221569	1633	1641	1641	1633	15
549	20241029	092800	25196999	1641	1641	1641	1641	5
550	20241029	092700	25188794	1641	1641	1641	1641	5
551	20241029	092600	25180589	1641	1641	1641	1641	3
552	20241029	092500	25175666	1641	1641	1641	1641	102
553	20241029	092400	25008284	1641	1641	1641	1641	4
554	20241029	092300	25001720	1641	1641	1641	1641	4
555	20241029	092200	24995156	1641	1641	1641	1641	4
556	20241029	092100	24988592	1641	1641	1641	1641	4
557	20241029	092000	24982028	1641	1641	1641	1641	10
558	20241029	091900	24965618	1641	1641	1641	1641	4
559	20241029	091800	24959054	1641	1641	1641	1641	4
560	20241029	091700	24952490	1641	1641	1641	1641	4
561	20241029	091600	24945926	1641	1641	1641	1640	30
562	20241029	091500	24896698	1654	1654	1654	1654	0
563	20241029	091400	24896698	1654	1654	1654	1654	0
564	20241029	091300	24896698	1654	1654	1654	1654	0
565	20241029	091200	24896698	1654	1654	1654	1654	0
566	20241029	091100	24896698	1654	1654	1654	1654	1
567	20241029	091000	24895044	1641	1654	1654	1641	1003
568	20241029	090900	23249082	1652	1652	1652	1652	906
569	20241029	090800	21752370	1654	1654	1654	1654	1
570	20241029	090700	21750716	1652	1652	1652	1652	1
571	20241029	090600	21749064	1655	1655	1655	1655	0
572	20241029	090500	21749064	1655	1655	1655	1655	47
573	20241029	090400	21671279	1641	1641	1641	1641	4
574	20241029	090300	21664715	1641	1643	1643	1641	2106
575	20241029	090200	18208641	1641	1641	1641	1641	0
576	20241029	090100	18208641	1641	1654	1654	1641	10770
577	20241029	090000	516465	1660	1654	1660	1654	217