KissMeData/039310/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192400	29932420	1754	1754	1754	1754	341
3	20241029	192300	29932420	1754	1754	1754	1754	0
4	20241029	192200	29932420	1754	1754	1754	1754	0
5	20241029	192100	29932420	1754	1754	1754	1754	0
6	20241029	192000	29932420	1754	1754	1754	1754	0
7	20241029	191900	29932420	1754	1754	1754	1754	0
8	20241029	191800	29932420	1754	1754	1754	1754	0
9	20241029	191700	29932420	1754	1754	1754	1754	0
10	20241029	191600	29932420	1754	1754	1754	1754	0
11	20241029	191500	29932420	1754	1754	1754	1754	0
12	20241029	191400	29932420	1754	1754	1754	1754	0
13	20241029	191300	29932420	1754	1754	1754	1754	0
14	20241029	191200	29932420	1754	1754	1754	1754	0
15	20241029	191100	29932420	1754	1754	1754	1754	0
16	20241029	191000	29932420	1754	1754	1754	1754	0
17	20241029	190900	29932420	1754	1754	1754	1754	0
18	20241029	190800	29932420	1754	1754	1754	1754	0
19	20241029	190700	29932420	1754	1754	1754	1754	0
20	20241029	190600	29932420	1754	1754	1754	1754	0
21	20241029	190500	29932420	1754	1754	1754	1754	0
22	20241029	190400	29932420	1754	1754	1754	1754	0
23	20241029	190300	29932420	1754	1754	1754	1754	0
24	20241029	190200	29932420	1754	1754	1754	1754	0
25	20241029	190100	29932420	1754	1754	1754	1754	0
26	20241029	190000	29932420	1754	1754	1754	1754	0
27	20241029	185900	29932420	1754	1754	1754	1754	0
28	20241029	185800	29932420	1754	1754	1754	1754	0
29	20241029	185700	29932420	1754	1754	1754	1754	0
30	20241029	185600	29932420	1754	1754	1754	1754	0
31	20241029	185500	29932420	1754	1754	1754	1754	0
32	20241029	185400	29932420	1754	1754	1754	1754	341
33	20241029	185300	29932420	1754	1754	1754	1754	0
34	20241029	185200	29932420	1754	1754	1754	1754	0
35	20241029	185100	29932420	1754	1754	1754	1754	0
36	20241029	185000	29932420	1754	1754	1754	1754	0
37	20241029	184900	29932420	1754	1754	1754	1754	0
38	20241029	184800	29932420	1754	1754	1754	1754	0
39	20241029	184700	29932420	1754	1754	1754	1754	0
40	20241029	184600	29932420	1754	1754	1754	1754	0
41	20241029	184500	29932420	1754	1754	1754	1754	0
42	20241029	184400	29932420	1754	1754	1754	1754	0
43	20241029	184300	29932420	1754	1754	1754	1754	0
44	20241029	184200	29932420	1754	1754	1754	1754	0
45	20241029	184100	29932420	1754	1754	1754	1754	0
46	20241029	184000	29932420	1754	1754	1754	1754	0
47	20241029	183900	29932420	1754	1754	1754	1754	0
48	20241029	183800	29932420	1754	1754	1754	1754	0
49	20241029	183700	29932420	1754	1754	1754	1754	0
50	20241029	183600	29932420	1754	1754	1754	1754	0
51	20241029	183500	29932420	1754	1754	1754	1754	0
52	20241029	183400	29932420	1754	1754	1754	1754	0
53	20241029	183300	29932420	1754	1754	1754	1754	0
54	20241029	183200	29932420	1754	1754	1754	1754	0
55	20241029	183100	29932420	1754	1754	1754	1754	0
56	20241029	183000	29932420	1754	1754	1754	1754	0
57	20241029	182900	29932420	1754	1754	1754	1754	0
58	20241029	182800	29932420	1754	1754	1754	1754	0
59	20241029	182700	29932420	1754	1754	1754	1754	0
60	20241029	182600	29932420	1754	1754	1754	1754	0
61	20241029	182500	29932420	1754	1754	1754	1754	0
62	20241029	182400	29932420	1754	1754	1754	1754	341
63	20241029	182300	29932420	1754	1754	1754	1754	0
64	20241029	182200	29932420	1754	1754	1754	1754	0
65	20241029	182100	29932420	1754	1754	1754	1754	0
66	20241029	182000	29932420	1754	1754	1754	1754	0
67	20241029	181900	29932420	1754	1754	1754	1754	0
68	20241029	181800	29932420	1754	1754	1754	1754	0
69	20241029	181700	29932420	1754	1754	1754	1754	0
70	20241029	181600	29932420	1754	1754	1754	1754	0
71	20241029	181500	29932420	1754	1754	1754	1754	0
72	20241029	181400	29932420	1754	1754	1754	1754	0
73	20241029	181300	29932420	1754	1754	1754	1754	0
74	20241029	181200	29932420	1754	1754	1754	1754	0
75	20241029	181100	29932420	1754	1754	1754	1754	0
76	20241029	181000	29932420	1754	1754	1754	1754	0
77	20241029	180900	29932420	1754	1754	1754	1754	0
78	20241029	180800	29932420	1754	1754	1754	1754	0
79	20241029	180700	29932420	1754	1754	1754	1754	0
80	20241029	180600	29932420	1754	1754	1754	1754	0
81	20241029	180500	29932420	1754	1754	1754	1754	0
82	20241029	180400	29932420	1754	1754	1754	1754	0
83	20241029	180300	29932420	1754	1754	1754	1754	0
84	20241029	180200	29932420	1754	1754	1754	1754	0
85	20241029	180100	29932420	1754	1754	1754	1754	0
86	20241029	180000	29932420	1754	1754	1754	1754	0
87	20241029	175900	29932420	1754	1754	1754	1754	0
88	20241029	175800	29932420	1754	1754	1754	1754	0
89	20241029	175700	29932420	1754	1754	1754	1754	0
90	20241029	175600	29932420	1754	1754	1754	1754	0
91	20241029	175500	29932420	1754	1754	1754	1754	0
92	20241029	175400	29932420	1754	1754	1754	1754	341
93	20241029	175300	29932420	1754	1754	1754	1754	0
94	20241029	175200	29932420	1754	1754	1754	1754	0
95	20241029	175100	29932420	1754	1754	1754	1754	0
96	20241029	175000	29932420	1754	1754	1754	1754	0
97	20241029	174900	29932420	1754	1754	1754	1754	0
98	20241029	174800	29932420	1754	1754	1754	1754	0
99	20241029	174700	29932420	1754	1754	1754	1754	0
100	20241029	174600	29932420	1754	1754	1754	1754	0
101	20241029	174500	29932420	1754	1754	1754	1754	0
102	20241029	174400	29932420	1754	1754	1754	1754	0
103	20241029	174300	29932420	1754	1754	1754	1754	0
104	20241029	174200	29932420	1754	1754	1754	1754	0
105	20241029	174100	29932420	1754	1754	1754	1754	0
106	20241029	174000	29932420	1754	1754	1754	1754	0
107	20241029	173900	29932420	1754	1754	1754	1754	0
108	20241029	173800	29932420	1754	1754	1754	1754	0
109	20241029	173700	29932420	1754	1754	1754	1754	0
110	20241029	173600	29932420	1754	1754	1754	1754	0
111	20241029	173500	29932420	1754	1754	1754	1754	0
112	20241029	173400	29932420	1754	1754	1754	1754	0
113	20241029	173300	29932420	1754	1754	1754	1754	0
114	20241029	173200	29932420	1754	1754	1754	1754	0
115	20241029	173100	29932420	1754	1754	1754	1754	0
116	20241029	173000	29932420	1754	1754	1754	1754	0
117	20241029	172900	29932420	1754	1754	1754	1754	0
118	20241029	172800	29932420	1754	1754	1754	1754	0
119	20241029	172700	29932420	1754	1754	1754	1754	0
120	20241029	172600	29932420	1754	1754	1754	1754	0
121	20241029	172500	29932420	1754	1754	1754	1754	0
122	20241029	172400	29932420	1754	1754	1754	1754	341
123	20241029	172300	29932420	1754	1754	1754	1754	0
124	20241029	172200	29932420	1754	1754	1754	1754	0
125	20241029	172100	29932420	1754	1754	1754	1754	0
126	20241029	172000	29932420	1754	1754	1754	1754	0
127	20241029	171900	29932420	1754	1754	1754	1754	0
128	20241029	171800	29932420	1754	1754	1754	1754	0
129	20241029	171700	29932420	1754	1754	1754	1754	0
130	20241029	171600	29932420	1754	1754	1754	1754	0
131	20241029	171500	29932420	1754	1754	1754	1754	0
132	20241029	171400	29932420	1754	1754	1754	1754	0
133	20241029	171300	29932420	1754	1754	1754	1754	0
134	20241029	171200	29932420	1754	1754	1754	1754	0
135	20241029	171100	29932420	1754	1754	1754	1754	0
136	20241029	171000	29932420	1754	1754	1754	1754	0
137	20241029	170900	29932420	1754	1754	1754	1754	0
138	20241029	170800	29932420	1754	1754	1754	1754	0
139	20241029	170700	29932420	1754	1754	1754	1754	0
140	20241029	170600	29932420	1754	1754	1754	1754	0
141	20241029	170500	29932420	1754	1754	1754	1754	0
142	20241029	170400	29932420	1754	1754	1754	1754	0
143	20241029	170300	29932420	1754	1754	1754	1754	0
144	20241029	170200	29932420	1754	1754	1754	1754	0
145	20241029	170100	29932420	1754	1754	1754	1754	0
146	20241029	170000	29932420	1754	1754	1754	1754	0
147	20241029	165900	29932420	1754	1754	1754	1754	0
148	20241029	165800	29932420	1754	1754	1754	1754	0
149	20241029	165700	29932420	1754	1754	1754	1754	0
150	20241029	165600	29932420	1754	1754	1754	1754	0
151	20241029	165500	29932420	1754	1754	1754	1754	0
152	20241029	165400	29932420	1754	1754	1754	1754	341
153	20241029	165300	29932420	1754	1754	1754	1754	0
154	20241029	165200	29932420	1754	1754	1754	1754	0
155	20241029	165100	29932420	1754	1754	1754	1754	0
156	20241029	165000	29932420	1754	1754	1754	1754	0
157	20241029	164900	29932420	1754	1754	1754	1754	0
158	20241029	164800	29932420	1754	1754	1754	1754	0
159	20241029	164700	29932420	1754	1754	1754	1754	0
160	20241029	164600	29932420	1754	1754	1754	1754	0
161	20241029	164500	29932420	1754	1754	1754	1754	0
162	20241029	164400	29932420	1754	1754	1754	1754	0
163	20241029	164300	29932420	1754	1754	1754	1754	0
164	20241029	164200	29932420	1754	1754	1754	1754	0
165	20241029	164100	29932420	1754	1754	1754	1754	0
166	20241029	164000	29932420	1754	1754	1754	1754	0
167	20241029	163900	29932420	1754	1754	1754	1754	0
168	20241029	163800	29932420	1754	1754	1754	1754	0
169	20241029	163700	29932420	1754	1754	1754	1754	0
170	20241029	163600	29932420	1754	1754	1754	1754	0
171	20241029	163500	29932420	1754	1754	1754	1754	0
172	20241029	163400	29932420	1754	1754	1754	1754	0
173	20241029	163300	29932420	1754	1754	1754	1754	0
174	20241029	163200	29932420	1754	1754	1754	1754	0
175	20241029	163100	29932420	1754	1754	1754	1754	0
176	20241029	163000	29932420	1754	1754	1754	1754	0
177	20241029	162900	29932420	1754	1754	1754	1754	0
178	20241029	162800	29932420	1754	1754	1754	1754	0
179	20241029	162700	29932420	1754	1754	1754	1754	0
180	20241029	162600	29932420	1754	1754	1754	1754	0
181	20241029	162500	29932420	1754	1754	1754	1754	0
182	20241029	162400	29932420	1754	1754	1754	1754	341
183	20241029	162300	29932420	1754	1754	1754	1754	0
184	20241029	162200	29932420	1754	1754	1754	1754	0
185	20241029	162100	29932420	1754	1754	1754	1754	0
186	20241029	162000	29932420	1754	1754	1754	1754	0
187	20241029	161900	29932420	1754	1754	1754	1754	0
188	20241029	161800	29932420	1754	1754	1754	1754	0
189	20241029	161700	29932420	1754	1754	1754	1754	0
190	20241029	161600	29932420	1754	1754	1754	1754	0
191	20241029	161500	29932420	1754	1754	1754	1754	0
192	20241029	161400	29932420	1754	1754	1754	1754	0
193	20241029	161300	29932420	1754	1754	1754	1754	0
194	20241029	161200	29932420	1754	1754	1754	1754	0
195	20241029	161100	29932420	1754	1754	1754	1754	0
196	20241029	161000	29932420	1754	1754	1754	1754	0
197	20241029	160900	29932420	1754	1754	1754	1754	0
198	20241029	160800	29932420	1754	1754	1754	1754	0
199	20241029	160700	29932420	1754	1754	1754	1754	0
200	20241029	160600	29932420	1754	1754	1754	1754	0
201	20241029	160500	29932420	1754	1754	1754	1754	0
202	20241029	160400	29932420	1754	1754	1754	1754	0
203	20241029	160300	29932420	1754	1754	1754	1754	0
204	20241029	160200	29932420	1754	1754	1754	1754	0
205	20241029	160100	29932420	1754	1754	1754	1754	0
206	20241029	160000	29932420	1754	1754	1754	1754	0
207	20241029	155900	29932420	1754	1754	1754	1754	0
208	20241029	155800	29932420	1754	1754	1754	1754	0
209	20241029	155700	29932420	1754	1754	1754	1754	0
210	20241029	155600	29932420	1754	1754	1754	1754	0
211	20241029	155500	29932420	1754	1754	1754	1754	0
212	20241029	155400	29932420	1754	1754	1754	1754	341
213	20241029	155300	29932420	1754	1754	1754	1754	0
214	20241029	155200	29932420	1754	1754	1754	1754	0
215	20241029	155100	29932420	1754	1754	1754	1754	0
216	20241029	155000	29932420	1754	1754	1754	1754	0
217	20241029	154900	29932420	1754	1754	1754	1754	0
218	20241029	154800	29932420	1754	1754	1754	1754	0
219	20241029	154700	29932420	1754	1754	1754	1754	0
220	20241029	154600	29932420	1754	1754	1754	1754	0
221	20241029	154500	29932420	1754	1754	1754	1754	0
222	20241029	154400	29932420	1754	1754	1754	1754	0
223	20241029	154300	29932420	1754	1754	1754	1754	0
224	20241029	154200	29932420	1754	1754	1754	1754	0
225	20241029	154100	29932420	1754	1754	1754	1754	0
226	20241029	154000	29932420	1754	1754	1754	1754	0
227	20241029	153900	29932420	1754	1754	1754	1754	0
228	20241029	153800	29932420	1754	1754	1754	1754	0
229	20241029	153700	29932420	1754	1754	1754	1754	0
230	20241029	153600	29932420	1754	1754	1754	1754	0
231	20241029	153500	29932420	1754	1754	1754	1754	0
232	20241029	153400	29932420	1754	1754	1754	1754	0
233	20241029	153300	29932420	1754	1754	1754	1754	0
234	20241029	153200	29932420	1754	1754	1754	1754	0
235	20241029	153100	29932420	1754	1754	1754	1754	0
236	20241029	153000	29932420	1754	1754	1754	1754	341
237	20241029	152900	29334306	1750	1750	1750	1750	0
238	20241029	152800	29334306	1750	1750	1750	1750	0
239	20241029	152700	29334306	1750	1750	1750	1750	0
240	20241029	152600	29334306	1750	1750	1750	1750	0
241	20241029	152500	29334306	1750	1750	1750	1750	0
242	20241029	152400	29334306	1750	1750	1750	1750	0
243	20241029	152300	29334306	1750	1750	1750	1750	0
244	20241029	152200	29334306	1750	1750	1750	1750	0
245	20241029	152100	29334306	1750	1750	1750	1750	0
246	20241029	152000	29334306	1750	1750	1750	1750	0
247	20241029	151900	29334306	1750	1722	1750	1719	528
248	20241029	151800	28423402	1750	1750	1750	1750	0
249	20241029	151700	28423402	1750	1748	1750	1748	426
250	20241029	151600	27678440	1748	1728	1748	1720	931
251	20241029	151500	26075960	1750	1749	1750	1749	63
252	20241029	151400	25965772	1749	1749	1749	1749	0
253	20241029	151300	25965772	1749	1749	1749	1749	0
254	20241029	151200	25965772	1749	1749	1749	1749	0
255	20241029	151100	25965772	1749	1749	1749	1749	0
256	20241029	151000	25965772	1749	1749	1749	1749	0
257	20241029	150900	25965772	1749	1749	1749	1749	0
258	20241029	150800	25965772	1749	1749	1749	1749	0
259	20241029	150700	25965772	1749	1749	1749	1749	0
260	20241029	150600	25965772	1749	1749	1749	1749	0
261	20241029	150500	25965772	1749	1749	1749	1749	0
262	20241029	150400	25965772	1749	1749	1749	1749	0
263	20241029	150300	25965772	1749	1749	1749	1749	0
264	20241029	150200	25965772	1749	1749	1749	1749	0
265	20241029	150100	25965772	1749	1749	1749	1749	0
266	20241029	150000	25965772	1749	1749	1749	1749	0
267	20241029	145900	25965772	1749	1749	1749	1749	0
268	20241029	145800	25965772	1749	1749	1749	1749	0
269	20241029	145700	25965772	1749	1749	1749	1749	0
270	20241029	145600	25965772	1749	1749	1749	1749	0
271	20241029	145500	25965772	1749	1749	1749	1749	0
272	20241029	145400	25965772	1749	1749	1749	1749	0
273	20241029	145300	25965772	1749	1749	1749	1749	0
274	20241029	145200	25965772	1749	1749	1749	1749	0
275	20241029	145100	25965772	1749	1749	1749	1749	11
276	20241029	145000	25946533	1750	1750	1750	1750	0
277	20241029	144900	25946533	1750	1750	1750	1750	0
278	20241029	144800	25946533	1750	1750	1750	1750	0
279	20241029	144700	25946533	1750	1750	1750	1750	0
280	20241029	144600	25946533	1750	1750	1750	1750	0
281	20241029	144500	25946533	1750	1750	1750	1750	0
282	20241029	144400	25946533	1750	1750	1750	1750	0
283	20241029	144300	25946533	1750	1750	1750	1750	50
284	20241029	144200	25859033	1750	1750	1750	1750	1
285	20241029	144100	25857283	1727	1727	1727	1727	0
286	20241029	144000	25857283	1727	1727	1727	1727	0
287	20241029	143900	25857283	1727	1727	1727	1727	0
288	20241029	143800	25857283	1727	1727	1727	1727	0
289	20241029	143700	25857283	1727	1727	1727	1727	13
290	20241029	143600	25834832	1727	1727	1727	1727	0
291	20241029	143500	25834832	1727	1727	1727	1727	0
292	20241029	143400	25834832	1727	1727	1727	1727	27
293	20241029	143300	25788203	1754	1754	1754	1754	0
294	20241029	143200	25788203	1754	1754	1754	1754	0
295	20241029	143100	25788203	1754	1754	1754	1754	0
296	20241029	143000	25788203	1754	1754	1754	1754	0
297	20241029	142900	25788203	1754	1754	1754	1754	0
298	20241029	142800	25788203	1754	1754	1754	1754	0
299	20241029	142700	25788203	1754	1754	1754	1754	0
300	20241029	142600	25788203	1754	1754	1754	1754	0
301	20241029	142500	25788203	1754	1754	1754	1754	0
302	20241029	142400	25788203	1754	1754	1754	1754	0
303	20241029	142300	25788203	1754	1754	1754	1754	1
304	20241029	142200	25786449	1754	1754	1754	1754	0
305	20241029	142100	25786449	1754	1754	1754	1754	143
306	20241029	142000	25535627	1754	1754	1754	1754	0
307	20241029	141900	25535627	1754	1754	1754	1754	1
308	20241029	141800	25533873	1754	1754	1754	1754	0
309	20241029	141700	25533873	1754	1754	1754	1754	0
310	20241029	141600	25533873	1754	1754	1754	1754	0
311	20241029	141500	25533873	1754	1754	1754	1754	0
312	20241029	141400	25533873	1754	1754	1754	1754	0
313	20241029	141300	25533873	1754	1754	1754	1754	0
314	20241029	141200	25533873	1754	1754	1754	1754	0
315	20241029	141100	25533873	1754	1754	1754	1754	0
316	20241029	141000	25533873	1754	1754	1754	1754	0
317	20241029	140900	25533873	1754	1754	1754	1754	0
318	20241029	140800	25533873	1754	1754	1754	1754	0
319	20241029	140700	25533873	1754	1754	1754	1754	0
320	20241029	140600	25533873	1754	1754	1754	1754	0
321	20241029	140500	25533873	1754	1754	1754	1754	0
322	20241029	140400	25533873	1754	1754	1754	1754	0
323	20241029	140300	25533873	1754	1754	1754	1754	0
324	20241029	140200	25533873	1754	1754	1754	1754	0
325	20241029	140100	25533873	1754	1754	1754	1754	0
326	20241029	140000	25533873	1754	1754	1754	1754	0
327	20241029	135900	25533873	1754	1754	1754	1754	0
328	20241029	135800	25533873	1754	1754	1754	1754	0
329	20241029	135700	25533873	1754	1754	1754	1754	0
330	20241029	135600	25533873	1754	1754	1754	1754	0
331	20241029	135500	25533873	1754	1754	1754	1754	0
332	20241029	135400	25533873	1754	1754	1754	1754	0
333	20241029	135300	25533873	1754	1754	1754	1754	0
334	20241029	135200	25533873	1754	1754	1754	1754	0
335	20241029	135100	25533873	1754	1754	1754	1754	0
336	20241029	135000	25533873	1754	1754	1754	1754	0
337	20241029	134900	25533873	1754	1754	1754	1754	0
338	20241029	134800	25533873	1754	1754	1754	1754	0
339	20241029	134700	25533873	1754	1754	1754	1754	8
340	20241029	134600	25519841	1754	1754	1754	1754	0
341	20241029	134500	25519841	1754	1754	1754	1754	0
342	20241029	134400	25519841	1754	1754	1754	1754	2
343	20241029	134300	25516333	1727	1727	1727	1727	3
344	20241029	134200	25511152	1754	1754	1754	1754	0
345	20241029	134100	25511152	1754	1754	1754	1754	0
346	20241029	134000	25511152	1754	1754	1754	1754	0
347	20241029	133900	25511152	1754	1754	1754	1754	0
348	20241029	133800	25511152	1754	1754	1754	1754	0
349	20241029	133700	25511152	1754	1754	1754	1754	0
350	20241029	133600	25511152	1754	1754	1754	1754	0
351	20241029	133500	25511152	1754	1754	1754	1754	0
352	20241029	133400	25511152	1754	1754	1754	1754	0
353	20241029	133300	25511152	1754	1754	1754	1754	0
354	20241029	133200	25511152	1754	1754	1754	1754	0
355	20241029	133100	25511152	1754	1754	1754	1754	0
356	20241029	133000	25511152	1754	1754	1754	1754	0
357	20241029	132900	25511152	1754	1754	1754	1754	0
358	20241029	132800	25511152	1754	1754	1754	1754	0
359	20241029	132700	25511152	1754	1754	1754	1754	0
360	20241029	132600	25511152	1754	1754	1754	1754	0
361	20241029	132500	25511152	1754	1754	1754	1754	0
362	20241029	132400	25511152	1754	1754	1754	1754	0
363	20241029	132300	25511152	1754	1754	1754	1754	0
364	20241029	132200	25511152	1754	1754	1754	1754	0
365	20241029	132100	25511152	1754	1754	1754	1754	0
366	20241029	132000	25511152	1754	1754	1754	1754	30
367	20241029	131900	25458532	1756	1756	1756	1756	0
368	20241029	131800	25458532	1756	1756	1756	1756	0
369	20241029	131700	25458532	1756	1756	1756	1756	0
370	20241029	131600	25458532	1756	1756	1756	1756	0
371	20241029	131500	25458532	1756	1756	1756	1756	0
372	20241029	131400	25458532	1756	1756	1756	1756	0
373	20241029	131300	25458532	1756	1756	1756	1756	0
374	20241029	131200	25458532	1756	1756	1756	1756	0
375	20241029	131100	25458532	1756	1756	1756	1756	1
376	20241029	131000	25456776	1756	1756	1756	1756	0
377	20241029	130900	25456776	1756	1756	1756	1756	0
378	20241029	130800	25456776	1756	1756	1756	1756	0
379	20241029	130700	25456776	1756	1756	1756	1756	0
380	20241029	130600	25456776	1756	1756	1756	1756	0
381	20241029	130500	25456776	1756	1756	1756	1756	0
382	20241029	130400	25456776	1756	1756	1756	1756	0
383	20241029	130300	25456776	1756	1756	1756	1756	0
384	20241029	130200	25456776	1756	1756	1756	1756	0
385	20241029	130100	25456776	1756	1756	1756	1756	2
386	20241029	130000	25453264	1756	1745	1756	1745	683
387	20241029	125900	24257441	1751	1751	1751	1751	0
388	20241029	125800	24257441	1751	1751	1751	1751	0
389	20241029	125700	24257441	1751	1751	1751	1751	0
390	20241029	125600	24257441	1751	1751	1751	1751	0
391	20241029	125500	24257441	1751	1751	1751	1751	0
392	20241029	125400	24257441	1751	1751	1751	1751	0
393	20241029	125300	24257441	1751	1751	1751	1751	0
394	20241029	125200	24257441	1751	1751	1751	1751	0
395	20241029	125100	24257441	1751	1751	1751	1751	0
396	20241029	125000	24257441	1751	1751	1751	1751	0
397	20241029	124900	24257441	1751	1751	1751	1751	0
398	20241029	124800	24257441	1751	1751	1751	1751	0
399	20241029	124700	24257441	1751	1751	1751	1751	1
400	20241029	124600	24255690	1748	1748	1748	1748	0
401	20241029	124500	24255690	1748	1748	1748	1748	0
402	20241029	124400	24255690	1748	1748	1748	1748	0
403	20241029	124300	24255690	1748	1748	1748	1748	0
404	20241029	124200	24255690	1748	1748	1748	1748	0
405	20241029	124100	24255690	1748	1748	1748	1748	0
406	20241029	124000	24255690	1748	1748	1748	1748	0
407	20241029	123900	24255690	1748	1748	1748	1748	1
408	20241029	123800	24253942	1727	1727	1727	1727	0
409	20241029	123700	24253942	1727	1727	1727	1727	0
410	20241029	123600	24253942	1727	1727	1727	1727	0
411	20241029	123500	24253942	1727	1727	1727	1727	0
412	20241029	123400	24253942	1727	1727	1727	1727	0
413	20241029	123300	24253942	1727	1727	1727	1727	0
414	20241029	123200	24253942	1727	1727	1727	1727	0
415	20241029	123100	24253942	1727	1727	1727	1727	418
416	20241029	123000	23532056	1727	1727	1727	1727	0
417	20241029	122900	23532056	1727	1727	1727	1727	0
418	20241029	122800	23532056	1727	1727	1727	1727	0
419	20241029	122700	23532056	1727	1727	1727	1727	0
420	20241029	122600	23532056	1727	1727	1727	1727	1
421	20241029	122500	23530329	1720	1720	1720	1720	0
422	20241029	122400	23530329	1720	1720	1720	1720	0
423	20241029	122300	23530329	1720	1751	1751	1720	1400
424	20241029	122200	21095934	1756	1756	1756	1756	0
425	20241029	122100	21095934	1756	1756	1756	1756	0
426	20241029	122000	21095934	1756	1756	1756	1756	0
427	20241029	121900	21095934	1756	1756	1756	1756	0
428	20241029	121800	21095934	1756	1756	1756	1756	0
429	20241029	121700	21095934	1756	1757	1757	1756	17
430	20241029	121600	21066081	1758	1758	1758	1758	0
431	20241029	121500	21066081	1758	1758	1758	1758	0
432	20241029	121400	21066081	1758	1758	1758	1758	0
433	20241029	121300	21066081	1758	1758	1758	1758	0
434	20241029	121200	21066081	1758	1758	1758	1758	1
435	20241029	121100	21064323	1764	1764	1764	1764	0
436	20241029	121000	21064323	1764	1764	1764	1764	0
437	20241029	120900	21064323	1764	1764	1764	1764	0
438	20241029	120800	21064323	1764	1764	1764	1764	0
439	20241029	120700	21064323	1764	1764	1764	1764	0
440	20241029	120600	21064323	1764	1764	1764	1764	0
441	20241029	120500	21064323	1764	1764	1764	1764	0
442	20241029	120400	21064323	1764	1764	1764	1764	0
443	20241029	120300	21064323	1764	1764	1764	1764	0
444	20241029	120200	21064323	1764	1764	1764	1764	0
445	20241029	120100	21064323	1764	1764	1764	1764	0
446	20241029	120000	21064323	1764	1764	1764	1764	0
447	20241029	115900	21064323	1764	1764	1764	1764	0
448	20241029	115800	21064323	1764	1764	1764	1764	0
449	20241029	115700	21064323	1764	1764	1764	1764	0
450	20241029	115600	21064323	1764	1764	1764	1764	0
451	20241029	115500	21064323	1764	1764	1764	1764	0
452	20241029	115400	21064323	1764	1764	1764	1764	0
453	20241029	115300	21064323	1764	1764	1764	1764	1
454	20241029	115200	21062559	1762	1762	1762	1762	905
455	20241029	115100	19467949	1762	1762	1762	1762	0
456	20241029	115000	19467949	1762	1762	1762	1762	0
457	20241029	114900	19467949	1762	1762	1762	1762	0
458	20241029	114800	19467949	1762	1762	1762	1762	35
459	20241029	114700	19406279	1762	1762	1762	1762	0
460	20241029	114600	19406279	1762	1762	1762	1762	0
461	20241029	114500	19406279	1762	1762	1762	1762	0
462	20241029	114400	19406279	1762	1762	1762	1762	0
463	20241029	114300	19406279	1762	1762	1762	1762	0
464	20241029	114200	19406279	1762	1762	1762	1762	0
465	20241029	114100	19406279	1762	1762	1762	1762	0
466	20241029	114000	19406279	1762	1762	1762	1762	0
467	20241029	113900	19406279	1762	1762	1762	1762	0
468	20241029	113800	19406279	1762	1762	1762	1762	0
469	20241029	113700	19406279	1762	1762	1762	1762	0
470	20241029	113600	19406279	1762	1762	1762	1762	0
471	20241029	113500	19406279	1762	1762	1762	1762	0
472	20241029	113400	19406279	1762	1762	1762	1762	0
473	20241029	113300	19406279	1762	1762	1762	1762	0
474	20241029	113200	19406279	1762	1762	1762	1762	0
475	20241029	113100	19406279	1762	1762	1762	1762	0
476	20241029	113000	19406279	1762	1762	1762	1762	0
477	20241029	112900	19406279	1762	1762	1762	1762	0
478	20241029	112800	19406279	1762	1762	1762	1762	0
479	20241029	112700	19406279	1762	1762	1762	1762	0
480	20241029	112600	19406279	1762	1761	1762	1761	30
481	20241029	112500	19353420	1758	1758	1758	1758	0
482	20241029	112400	19353420	1758	1758	1758	1758	0
483	20241029	112300	19353420	1758	1758	1758	1758	0
484	20241029	112200	19353420	1758	1758	1758	1758	0
485	20241029	112100	19353420	1758	1758	1758	1758	0
486	20241029	112000	19353420	1758	1758	1758	1758	0
487	20241029	111900	19353420	1758	1758	1758	1758	0
488	20241029	111800	19353420	1758	1758	1758	1758	0
489	20241029	111700	19353420	1758	1758	1758	1758	0
490	20241029	111600	19353420	1758	1758	1758	1758	0
491	20241029	111500	19353420	1758	1758	1758	1758	0
492	20241029	111400	19353420	1758	1757	1758	1757	110
493	20241029	111300	19160145	1756	1756	1756	1756	9
494	20241029	111200	19144341	1756	1756	1756	1756	5
495	20241029	111100	19135561	1757	1757	1757	1757	0
496	20241029	111000	19135561	1757	1757	1757	1757	0
497	20241029	110900	19135561	1757	1757	1757	1757	0
498	20241029	110800	19135561	1757	1757	1757	1757	11
499	20241029	110700	19116234	1757	1757	1757	1757	0
500	20241029	110600	19116234	1757	1757	1757	1757	1
501	20241029	110500	19114477	1750	1750	1750	1750	0
502	20241029	110400	19114477	1750	1750	1750	1750	0
503	20241029	110300	19114477	1750	1750	1750	1750	25
504	20241029	110200	19070727	1761	1761	1761	1761	0
505	20241029	110100	19070727	1761	1761	1761	1761	0
506	20241029	110000	19070727	1761	1761	1761	1761	0
507	20241029	105900	19070727	1761	1761	1761	1761	0
508	20241029	105800	19070727	1761	1761	1761	1761	0
509	20241029	105700	19070727	1761	1761	1761	1761	0
510	20241029	105600	19070727	1761	1761	1761	1761	1
511	20241029	105500	19068966	1761	1761	1761	1761	1
512	20241029	105400	19067205	1761	1761	1761	1761	0
513	20241029	105300	19067205	1761	1761	1761	1761	0
514	20241029	105200	19067205	1761	1761	1761	1761	0
515	20241029	105100	19067205	1761	1761	1761	1761	0
516	20241029	105000	19067205	1761	1761	1761	1761	0
517	20241029	104900	19067205	1761	1761	1761	1761	0
518	20241029	104800	19067205	1761	1761	1761	1761	0
519	20241029	104700	19067205	1761	1761	1761	1761	1
520	20241029	104600	19065444	1752	1752	1752	1752	0
521	20241029	104500	19065444	1752	1752	1752	1752	20
522	20241029	104400	19030404	1750	1750	1750	1750	0
523	20241029	104300	19030404	1750	1750	1750	1750	0
524	20241029	104200	19030404	1750	1750	1750	1750	0
525	20241029	104100	19030404	1750	1752	1752	1750	10
526	20241029	104000	19012902	1762	1762	1762	1762	0
527	20241029	103900	19012902	1762	1762	1762	1762	0
528	20241029	103800	19012902	1762	1762	1762	1762	95
529	20241029	103700	18845512	1752	1752	1752	1752	100
530	20241029	103600	18670312	1765	1765	1765	1765	236
531	20241029	103500	18253772	1765	1765	1765	1765	0
532	20241029	103400	18253772	1765	1765	1765	1765	0
533	20241029	103300	18253772	1765	1765	1765	1765	0
534	20241029	103200	18253772	1765	1765	1765	1765	0
535	20241029	103100	18253772	1765	1765	1765	1765	0
536	20241029	103000	18253772	1765	1765	1765	1765	100
537	20241029	102900	18077272	1765	1765	1765	1765	200
538	20241029	102800	17724272	1765	1765	1765	1765	0
539	20241029	102700	17724272	1765	1765	1765	1765	0
540	20241029	102600	17724272	1765	1765	1765	1765	0
541	20241029	102500	17724272	1765	1765	1765	1765	0
542	20241029	102400	17724272	1765	1765	1765	1765	0
543	20241029	102300	17724272	1765	1765	1765	1765	0
544	20241029	102200	17724272	1765	1765	1765	1765	0
545	20241029	102100	17724272	1765	1765	1765	1765	0
546	20241029	102000	17724272	1765	1765	1765	1765	0
547	20241029	101900	17724272	1765	1750	1765	1750	12
548	20241029	101800	17703257	1741	1741	1741	1741	0
549	20241029	101700	17703257	1741	1741	1741	1741	0
550	20241029	101600	17703257	1741	1741	1741	1741	1
551	20241029	101500	17701516	1741	1741	1741	1741	0
552	20241029	101400	17701516	1741	1741	1741	1741	0
553	20241029	101300	17701516	1741	1741	1741	1741	0
554	20241029	101200	17701516	1741	1741	1741	1741	10
555	20241029	101100	17684106	1741	1741	1741	1741	1
556	20241029	101000	17682365	1770	1770	1770	1770	0
557	20241029	100900	17682365	1770	1770	1770	1770	0
558	20241029	100800	17682365	1770	1770	1770	1770	0
559	20241029	100700	17682365	1770	1770	1770	1770	0
560	20241029	100600	17682365	1770	1770	1770	1770	3
561	20241029	100500	17677055	1770	1770	1770	1770	0
562	20241029	100400	17677055	1770	1770	1770	1770	0
563	20241029	100300	17677055	1770	1770	1770	1770	0
564	20241029	100200	17677055	1770	1770	1770	1770	0
565	20241029	100100	17677055	1770	1770	1770	1770	0
566	20241029	100000	17677055	1770	1770	1770	1770	0
567	20241029	095900	17677055	1770	1770	1770	1770	0
568	20241029	095800	17677055	1770	1770	1770	1770	0
569	20241029	095700	17677055	1770	1770	1770	1770	0
570	20241029	095600	17677055	1770	1770	1770	1770	1
571	20241029	095500	17675285	1744	1744	1744	1744	0
572	20241029	095400	17675285	1744	1744	1744	1744	1
573	20241029	095300	17673541	1775	1775	1775	1775	0
574	20241029	095200	17673541	1775	1775	1775	1775	0
575	20241029	095100	17673541	1775	1774	1775	1774	4
576	20241029	095000	17666444	1775	1775	1775	1775	0
577	20241029	094900	17666444	1775	1775	1775	1775	0
578	20241029	094800	17666444	1775	1775	1775	1775	0
579	20241029	094700	17666444	1775	1775	1775	1775	0
580	20241029	094600	17666444	1775	1775	1775	1775	0
581	20241029	094500	17666444	1775	1775	1775	1775	0
582	20241029	094400	17666444	1775	1774	1775	1774	17
583	20241029	094300	17636285	1733	1733	1733	1733	0
584	20241029	094200	17636285	1733	1775	1775	1733	20
585	20241029	094100	17601580	1776	1776	1776	1776	0
586	20241029	094000	17601580	1776	1776	1776	1776	0
587	20241029	093900	17601580	1776	1776	1776	1776	0
588	20241029	093800	17601580	1776	1776	1776	1776	0
589	20241029	093700	17601580	1776	1775	1776	1775	12
590	20241029	093600	17580270	1775	1775	1775	1775	0
591	20241029	093500	17580270	1775	1731	1775	1731	16
592	20241029	093400	17552310	1776	1776	1776	1776	0
593	20241029	093300	17552310	1776	1776	1776	1776	0
594	20241029	093200	17552310	1776	1776	1776	1776	0
595	20241029	093100	17552310	1776	1776	1776	1776	0
596	20241029	093000	17552310	1776	1770	1776	1770	26
597	20241029	092900	17506239	1770	1770	1770	1770	1
598	20241029	092800	17504469	1719	1719	1719	1719	0
599	20241029	092700	17504469	1719	1719	1719	1719	0
600	20241029	092600	17504469	1719	1719	1719	1719	0
601	20241029	092500	17504469	1719	1719	1719	1719	0
602	20241029	092400	17504469	1719	1719	1719	1719	0
603	20241029	092300	17504469	1719	1718	1719	1718	27
604	20241029	092200	17458066	1775	1775	1775	1775	0
605	20241029	092100	17458066	1775	1775	1775	1775	4
606	20241029	092000	17450966	1778	1778	1778	1778	0
607	20241029	091900	17450966	1778	1778	1778	1778	0
608	20241029	091800	17450966	1778	1778	1778	1778	0
609	20241029	091700	17450966	1778	1778	1778	1778	36
610	20241029	091600	17386958	1780	1780	1780	1780	40
611	20241029	091500	17315758	1781	1781	1781	1781	0
612	20241029	091400	17315758	1781	1706	1781	1706	744
613	20241029	091300	16030974	1708	1708	1708	1708	300
614	20241029	091200	15518574	1715	1709	1715	1709	432
615	20241029	091100	14778474	1710	1710	1710	1710	138
616	20241029	091000	14542494	1759	1759	1759	1759	22
617	20241029	090900	14503796	1706	1767	1767	1706	30
618	20241029	090800	14452533	1705	1777	1777	1705	219
619	20241029	090700	14064738	1779	1783	1783	1779	8
620	20241029	090600	14050478	1697	1697	1697	1697	0
621	20241029	090500	14050478	1697	1697	1697	1697	0
622	20241029	090400	14050478	1697	1717	1795	1697	2948
623	20241029	090300	8908396	1752	1780	1800	1752	1538
624	20241029	090200	6156622	1645	1645	1645	1645	0
625	20241029	090100	6156622	1645	1740	1786	1645	3248
626	20241029	090000	521831	1740	1714	1740	1714	303