KissMeData/123750/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202300	5171397	1599	1599	1599	1599	31
3	20241030	202200	5171397	1599	1599	1599	1599	0
4	20241030	202100	5171397	1599	1599	1599	1599	0
5	20241030	202000	5171397	1599	1599	1599	1599	0
6	20241030	201900	5171397	1599	1599	1599	1599	0
7	20241030	201800	5171397	1599	1599	1599	1599	0
8	20241030	201700	5171397	1599	1599	1599	1599	0
9	20241030	201600	5171397	1599	1599	1599	1599	0
10	20241030	201500	5171397	1599	1599	1599	1599	0
11	20241030	201400	5171397	1599	1599	1599	1599	0
12	20241030	201300	5171397	1599	1599	1599	1599	0
13	20241030	201200	5171397	1599	1599	1599	1599	0
14	20241030	201100	5171397	1599	1599	1599	1599	0
15	20241030	201000	5171397	1599	1599	1599	1599	0
16	20241030	200900	5171397	1599	1599	1599	1599	0
17	20241030	200800	5171397	1599	1599	1599	1599	0
18	20241030	200700	5171397	1599	1599	1599	1599	0
19	20241030	200600	5171397	1599	1599	1599	1599	0
20	20241030	200500	5171397	1599	1599	1599	1599	0
21	20241030	200400	5171397	1599	1599	1599	1599	0
22	20241030	200300	5171397	1599	1599	1599	1599	0
23	20241030	200200	5171397	1599	1599	1599	1599	0
24	20241030	200100	5171397	1599	1599	1599	1599	0
25	20241030	200000	5171397	1599	1599	1599	1599	0
26	20241030	195900	5171397	1599	1599	1599	1599	0
27	20241030	195800	5171397	1599	1599	1599	1599	0
28	20241030	195700	5171397	1599	1599	1599	1599	0
29	20241030	195600	5171397	1599	1599	1599	1599	0
30	20241030	195500	5171397	1599	1599	1599	1599	0
31	20241030	195400	5171397	1599	1599	1599	1599	0
32	20241030	195300	5171397	1599	1599	1599	1599	31
33	20241030	195200	5171397	1599	1599	1599	1599	0
34	20241030	195100	5171397	1599	1599	1599	1599	0
35	20241030	195000	5171397	1599	1599	1599	1599	0
36	20241030	194900	5171397	1599	1599	1599	1599	0
37	20241030	194800	5171397	1599	1599	1599	1599	0
38	20241030	194700	5171397	1599	1599	1599	1599	0
39	20241030	194600	5171397	1599	1599	1599	1599	0
40	20241030	194500	5171397	1599	1599	1599	1599	0
41	20241030	194400	5171397	1599	1599	1599	1599	0
42	20241030	194300	5171397	1599	1599	1599	1599	0
43	20241030	194200	5171397	1599	1599	1599	1599	0
44	20241030	194100	5171397	1599	1599	1599	1599	0
45	20241030	194000	5171397	1599	1599	1599	1599	0
46	20241030	193900	5171397	1599	1599	1599	1599	0
47	20241030	193800	5171397	1599	1599	1599	1599	0
48	20241030	193700	5171397	1599	1599	1599	1599	0
49	20241030	193600	5171397	1599	1599	1599	1599	0
50	20241030	193500	5171397	1599	1599	1599	1599	0
51	20241030	193400	5171397	1599	1599	1599	1599	0
52	20241030	193300	5171397	1599	1599	1599	1599	0
53	20241030	193200	5171397	1599	1599	1599	1599	0
54	20241030	193100	5171397	1599	1599	1599	1599	0
55	20241030	193000	5171397	1599	1599	1599	1599	0
56	20241030	192900	5171397	1599	1599	1599	1599	0
57	20241030	192800	5171397	1599	1599	1599	1599	0
58	20241030	192700	5171397	1599	1599	1599	1599	0
59	20241030	192600	5171397	1599	1599	1599	1599	0
60	20241030	192500	5171397	1599	1599	1599	1599	0
61	20241030	192400	5171397	1599	1599	1599	1599	0
62	20241030	192300	5171397	1599	1599	1599	1599	31
63	20241030	192200	5171397	1599	1599	1599	1599	0
64	20241030	192100	5171397	1599	1599	1599	1599	0
65	20241030	192000	5171397	1599	1599	1599	1599	0
66	20241030	191900	5171397	1599	1599	1599	1599	0
67	20241030	191800	5171397	1599	1599	1599	1599	0
68	20241030	191700	5171397	1599	1599	1599	1599	0
69	20241030	191600	5171397	1599	1599	1599	1599	0
70	20241030	191500	5171397	1599	1599	1599	1599	0
71	20241030	191400	5171397	1599	1599	1599	1599	0
72	20241030	191300	5171397	1599	1599	1599	1599	0
73	20241030	191200	5171397	1599	1599	1599	1599	0
74	20241030	191100	5171397	1599	1599	1599	1599	0
75	20241030	191000	5171397	1599	1599	1599	1599	0
76	20241030	190900	5171397	1599	1599	1599	1599	0
77	20241030	190800	5171397	1599	1599	1599	1599	0
78	20241030	190700	5171397	1599	1599	1599	1599	0
79	20241030	190600	5171397	1599	1599	1599	1599	0
80	20241030	190500	5171397	1599	1599	1599	1599	0
81	20241030	190400	5171397	1599	1599	1599	1599	0
82	20241030	190300	5171397	1599	1599	1599	1599	0
83	20241030	190200	5171397	1599	1599	1599	1599	0
84	20241030	190100	5171397	1599	1599	1599	1599	0
85	20241030	190000	5171397	1599	1599	1599	1599	0
86	20241030	185900	5171397	1599	1599	1599	1599	0
87	20241030	185800	5171397	1599	1599	1599	1599	0
88	20241030	185700	5171397	1599	1599	1599	1599	0
89	20241030	185600	5171397	1599	1599	1599	1599	0
90	20241030	185500	5171397	1599	1599	1599	1599	0
91	20241030	185400	5171397	1599	1599	1599	1599	0
92	20241030	185300	5171397	1599	1599	1599	1599	31
93	20241030	185200	5171397	1599	1599	1599	1599	0
94	20241030	185100	5171397	1599	1599	1599	1599	0
95	20241030	185000	5171397	1599	1599	1599	1599	0
96	20241030	184900	5171397	1599	1599	1599	1599	0
97	20241030	184800	5171397	1599	1599	1599	1599	0
98	20241030	184700	5171397	1599	1599	1599	1599	0
99	20241030	184600	5171397	1599	1599	1599	1599	0
100	20241030	184500	5171397	1599	1599	1599	1599	0
101	20241030	184400	5171397	1599	1599	1599	1599	0
102	20241030	184300	5171397	1599	1599	1599	1599	0
103	20241030	184200	5171397	1599	1599	1599	1599	0
104	20241030	184100	5171397	1599	1599	1599	1599	0
105	20241030	184000	5171397	1599	1599	1599	1599	0
106	20241030	183900	5171397	1599	1599	1599	1599	0
107	20241030	183800	5171397	1599	1599	1599	1599	0
108	20241030	183700	5171397	1599	1599	1599	1599	0
109	20241030	183600	5171397	1599	1599	1599	1599	0
110	20241030	183500	5171397	1599	1599	1599	1599	0
111	20241030	183400	5171397	1599	1599	1599	1599	0
112	20241030	183300	5171397	1599	1599	1599	1599	0
113	20241030	183200	5171397	1599	1599	1599	1599	0
114	20241030	183100	5171397	1599	1599	1599	1599	0
115	20241030	183000	5171397	1599	1599	1599	1599	0
116	20241030	182900	5171397	1599	1599	1599	1599	0
117	20241030	182800	5171397	1599	1599	1599	1599	0
118	20241030	182700	5171397	1599	1599	1599	1599	0
119	20241030	182600	5171397	1599	1599	1599	1599	0
120	20241030	182500	5171397	1599	1599	1599	1599	0
121	20241030	182400	5171397	1599	1599	1599	1599	0
122	20241030	182300	5171397	1599	1599	1599	1599	31
123	20241030	182200	5171397	1599	1599	1599	1599	0
124	20241030	182100	5171397	1599	1599	1599	1599	0
125	20241030	182000	5171397	1599	1599	1599	1599	0
126	20241030	181900	5171397	1599	1599	1599	1599	0
127	20241030	181800	5171397	1599	1599	1599	1599	0
128	20241030	181700	5171397	1599	1599	1599	1599	0
129	20241030	181600	5171397	1599	1599	1599	1599	0
130	20241030	181500	5171397	1599	1599	1599	1599	0
131	20241030	181400	5171397	1599	1599	1599	1599	0
132	20241030	181300	5171397	1599	1599	1599	1599	0
133	20241030	181200	5171397	1599	1599	1599	1599	0
134	20241030	181100	5171397	1599	1599	1599	1599	0
135	20241030	181000	5171397	1599	1599	1599	1599	0
136	20241030	180900	5171397	1599	1599	1599	1599	0
137	20241030	180800	5171397	1599	1599	1599	1599	0
138	20241030	180700	5171397	1599	1599	1599	1599	0
139	20241030	180600	5171397	1599	1599	1599	1599	0
140	20241030	180500	5171397	1599	1599	1599	1599	0
141	20241030	180400	5171397	1599	1599	1599	1599	0
142	20241030	180300	5171397	1599	1599	1599	1599	0
143	20241030	180200	5171397	1599	1599	1599	1599	0
144	20241030	180100	5171397	1599	1599	1599	1599	0
145	20241030	180000	5171397	1599	1599	1599	1599	0
146	20241030	175900	5171397	1599	1599	1599	1599	0
147	20241030	175800	5171397	1599	1599	1599	1599	0
148	20241030	175700	5171397	1599	1599	1599	1599	0
149	20241030	175600	5171397	1599	1599	1599	1599	0
150	20241030	175500	5171397	1599	1599	1599	1599	0
151	20241030	175400	5171397	1599	1599	1599	1599	0
152	20241030	175300	5171397	1599	1599	1599	1599	31
153	20241030	175200	5171397	1599	1599	1599	1599	0
154	20241030	175100	5171397	1599	1599	1599	1599	0
155	20241030	175000	5171397	1599	1599	1599	1599	0
156	20241030	174900	5171397	1599	1599	1599	1599	0
157	20241030	174800	5171397	1599	1599	1599	1599	0
158	20241030	174700	5171397	1599	1599	1599	1599	0
159	20241030	174600	5171397	1599	1599	1599	1599	0
160	20241030	174500	5171397	1599	1599	1599	1599	0
161	20241030	174400	5171397	1599	1599	1599	1599	0
162	20241030	174300	5171397	1599	1599	1599	1599	0
163	20241030	174200	5171397	1599	1599	1599	1599	0
164	20241030	174100	5171397	1599	1599	1599	1599	0
165	20241030	174000	5171397	1599	1599	1599	1599	0
166	20241030	173900	5171397	1599	1599	1599	1599	0
167	20241030	173800	5171397	1599	1599	1599	1599	0
168	20241030	173700	5171397	1599	1599	1599	1599	0
169	20241030	173600	5171397	1599	1599	1599	1599	0
170	20241030	173500	5171397	1599	1599	1599	1599	0
171	20241030	173400	5171397	1599	1599	1599	1599	0
172	20241030	173300	5171397	1599	1599	1599	1599	0
173	20241030	173200	5171397	1599	1599	1599	1599	0
174	20241030	173100	5171397	1599	1599	1599	1599	0
175	20241030	173000	5171397	1599	1599	1599	1599	0
176	20241030	172900	5171397	1599	1599	1599	1599	0
177	20241030	172800	5171397	1599	1599	1599	1599	0
178	20241030	172700	5171397	1599	1599	1599	1599	0
179	20241030	172600	5171397	1599	1599	1599	1599	0
180	20241030	172500	5171397	1599	1599	1599	1599	0
181	20241030	172400	5171397	1599	1599	1599	1599	0
182	20241030	172300	5171397	1599	1599	1599	1599	31
183	20241030	172200	5171397	1599	1599	1599	1599	0
184	20241030	172100	5171397	1599	1599	1599	1599	0
185	20241030	172000	5171397	1599	1599	1599	1599	0
186	20241030	171900	5171397	1599	1599	1599	1599	0
187	20241030	171800	5171397	1599	1599	1599	1599	0
188	20241030	171700	5171397	1599	1599	1599	1599	0
189	20241030	171600	5171397	1599	1599	1599	1599	0
190	20241030	171500	5171397	1599	1599	1599	1599	0
191	20241030	171400	5171397	1599	1599	1599	1599	0
192	20241030	171300	5171397	1599	1599	1599	1599	0
193	20241030	171200	5171397	1599	1599	1599	1599	0
194	20241030	171100	5171397	1599	1599	1599	1599	0
195	20241030	171000	5171397	1599	1599	1599	1599	0
196	20241030	170900	5171397	1599	1599	1599	1599	0
197	20241030	170800	5171397	1599	1599	1599	1599	0
198	20241030	170700	5171397	1599	1599	1599	1599	0
199	20241030	170600	5171397	1599	1599	1599	1599	0
200	20241030	170500	5171397	1599	1599	1599	1599	0
201	20241030	170400	5171397	1599	1599	1599	1599	0
202	20241030	170300	5171397	1599	1599	1599	1599	0
203	20241030	170200	5171397	1599	1599	1599	1599	0
204	20241030	170100	5171397	1599	1599	1599	1599	0
205	20241030	170000	5171397	1599	1599	1599	1599	0
206	20241030	165900	5171397	1599	1599	1599	1599	0
207	20241030	165800	5171397	1599	1599	1599	1599	0
208	20241030	165700	5171397	1599	1599	1599	1599	0
209	20241030	165600	5171397	1599	1599	1599	1599	0
210	20241030	165500	5171397	1599	1599	1599	1599	0
211	20241030	165400	5171397	1599	1599	1599	1599	0
212	20241030	165300	5171397	1599	1599	1599	1599	31
213	20241030	165200	5171397	1599	1599	1599	1599	0
214	20241030	165100	5171397	1599	1599	1599	1599	0
215	20241030	165000	5171397	1599	1599	1599	1599	0
216	20241030	164900	5171397	1599	1599	1599	1599	0
217	20241030	164800	5171397	1599	1599	1599	1599	0
218	20241030	164700	5171397	1599	1599	1599	1599	0
219	20241030	164600	5171397	1599	1599	1599	1599	0
220	20241030	164500	5171397	1599	1599	1599	1599	0
221	20241030	164400	5171397	1599	1599	1599	1599	0
222	20241030	164300	5171397	1599	1599	1599	1599	0
223	20241030	164200	5171397	1599	1599	1599	1599	0
224	20241030	164100	5171397	1599	1599	1599	1599	0
225	20241030	164000	5171397	1599	1599	1599	1599	0
226	20241030	163900	5171397	1599	1599	1599	1599	0
227	20241030	163800	5171397	1599	1599	1599	1599	0
228	20241030	163700	5171397	1599	1599	1599	1599	0
229	20241030	163600	5171397	1599	1599	1599	1599	0
230	20241030	163500	5171397	1599	1599	1599	1599	0
231	20241030	163400	5171397	1599	1599	1599	1599	0
232	20241030	163300	5171397	1599	1599	1599	1599	0
233	20241030	163200	5171397	1599	1599	1599	1599	0
234	20241030	163100	5171397	1599	1599	1599	1599	0
235	20241030	163000	5171397	1599	1599	1599	1599	0
236	20241030	162900	5171397	1599	1599	1599	1599	0
237	20241030	162800	5171397	1599	1599	1599	1599	0
238	20241030	162700	5171397	1599	1599	1599	1599	0
239	20241030	162600	5171397	1599	1599	1599	1599	0
240	20241030	162500	5171397	1599	1599	1599	1599	0
241	20241030	162400	5171397	1599	1599	1599	1599	0
242	20241030	162300	5171397	1599	1599	1599	1599	31
243	20241030	162200	5171397	1599	1599	1599	1599	0
244	20241030	162100	5171397	1599	1599	1599	1599	0
245	20241030	162000	5171397	1599	1599	1599	1599	0
246	20241030	161900	5171397	1599	1599	1599	1599	0
247	20241030	161800	5171397	1599	1599	1599	1599	0
248	20241030	161700	5171397	1599	1599	1599	1599	0
249	20241030	161600	5171397	1599	1599	1599	1599	0
250	20241030	161500	5171397	1599	1599	1599	1599	0
251	20241030	161400	5171397	1599	1599	1599	1599	0
252	20241030	161300	5171397	1599	1599	1599	1599	0
253	20241030	161200	5171397	1599	1599	1599	1599	0
254	20241030	161100	5171397	1599	1599	1599	1599	0
255	20241030	161000	5171397	1599	1599	1599	1599	0
256	20241030	160900	5171397	1599	1599	1599	1599	0
257	20241030	160800	5171397	1599	1599	1599	1599	0
258	20241030	160700	5171397	1599	1599	1599	1599	0
259	20241030	160600	5171397	1599	1599	1599	1599	0
260	20241030	160500	5171397	1599	1599	1599	1599	0
261	20241030	160400	5171397	1599	1599	1599	1599	0
262	20241030	160300	5171397	1599	1599	1599	1599	0
263	20241030	160200	5171397	1599	1599	1599	1599	0
264	20241030	160100	5171397	1599	1599	1599	1599	0
265	20241030	160000	5171397	1599	1599	1599	1599	0
266	20241030	155900	5171397	1599	1599	1599	1599	0
267	20241030	155800	5171397	1599	1599	1599	1599	0
268	20241030	155700	5171397	1599	1599	1599	1599	0
269	20241030	155600	5171397	1599	1599	1599	1599	0
270	20241030	155500	5171397	1599	1599	1599	1599	0
271	20241030	155400	5171397	1599	1599	1599	1599	0
272	20241030	155300	5171397	1599	1599	1599	1599	31
273	20241030	155200	5171397	1599	1599	1599	1599	0
274	20241030	155100	5171397	1599	1599	1599	1599	0
275	20241030	155000	5171397	1599	1599	1599	1599	0
276	20241030	154900	5171397	1599	1599	1599	1599	0
277	20241030	154800	5171397	1599	1599	1599	1599	0
278	20241030	154700	5171397	1599	1599	1599	1599	0
279	20241030	154600	5171397	1599	1599	1599	1599	0
280	20241030	154500	5171397	1599	1599	1599	1599	0
281	20241030	154400	5171397	1599	1599	1599	1599	0
282	20241030	154300	5171397	1599	1599	1599	1599	0
283	20241030	154200	5171397	1599	1599	1599	1599	0
284	20241030	154100	5171397	1599	1599	1599	1599	0
285	20241030	154000	5171397	1599	1599	1599	1599	0
286	20241030	153900	5171397	1599	1599	1599	1599	0
287	20241030	153800	5171397	1599	1599	1599	1599	0
288	20241030	153700	5171397	1599	1599	1599	1599	0
289	20241030	153600	5171397	1599	1599	1599	1599	0
290	20241030	153500	5171397	1599	1599	1599	1599	0
291	20241030	153400	5171397	1599	1599	1599	1599	0
292	20241030	153300	5171397	1599	1599	1599	1599	0
293	20241030	153200	5171397	1599	1599	1599	1599	0
294	20241030	153100	5171397	1599	1599	1599	1599	0
295	20241030	153000	5171397	1599	1599	1599	1599	31
296	20241030	152900	5121828	1599	1599	1599	1599	0
297	20241030	152800	5121828	1599	1599	1599	1599	0
298	20241030	152700	5121828	1599	1599	1599	1599	0
299	20241030	152600	5121828	1599	1599	1599	1599	0
300	20241030	152500	5121828	1599	1599	1599	1599	0
301	20241030	152400	5121828	1599	1599	1599	1599	0
302	20241030	152300	5121828	1599	1599	1599	1599	0
303	20241030	152200	5121828	1599	1599	1599	1599	0
304	20241030	152100	5121828	1599	1599	1599	1599	0
305	20241030	152000	5121828	1599	1599	1599	1599	0
306	20241030	151900	5121828	1599	1599	1599	1599	0
307	20241030	151800	5121828	1599	1599	1599	1599	0
308	20241030	151700	5121828	1599	1599	1599	1599	0
309	20241030	151600	5121828	1599	1599	1599	1599	0
310	20241030	151500	5121828	1599	1599	1599	1599	0
311	20241030	151400	5121828	1599	1599	1599	1599	0
312	20241030	151300	5121828	1599	1599	1599	1599	0
313	20241030	151200	5121828	1599	1599	1599	1599	0
314	20241030	151100	5121828	1599	1599	1599	1599	0
315	20241030	151000	5121828	1599	1599	1599	1599	0
316	20241030	150900	5121828	1599	1599	1599	1599	0
317	20241030	150800	5121828	1599	1599	1599	1599	0
318	20241030	150700	5121828	1599	1599	1599	1599	0
319	20241030	150600	5121828	1599	1599	1599	1599	0
320	20241030	150500	5121828	1599	1599	1599	1599	0
321	20241030	150400	5121828	1599	1599	1599	1599	0
322	20241030	150300	5121828	1599	1599	1599	1599	0
323	20241030	150200	5121828	1599	1599	1599	1599	0
324	20241030	150100	5121828	1599	1599	1599	1599	0
325	20241030	150000	5121828	1599	1599	1599	1599	0
326	20241030	145900	5121828	1599	1599	1599	1599	0
327	20241030	145800	5121828	1599	1599	1599	1599	10
328	20241030	145700	5105838	1600	1600	1600	1600	0
329	20241030	145600	5105838	1600	1600	1600	1600	0
330	20241030	145500	5105838	1600	1600	1600	1600	0
331	20241030	145400	5105838	1600	1600	1600	1600	0
332	20241030	145300	5105838	1600	1600	1600	1600	0
333	20241030	145200	5105838	1600	1600	1600	1600	0
334	20241030	145100	5105838	1600	1600	1600	1600	0
335	20241030	145000	5105838	1600	1600	1600	1600	0
336	20241030	144900	5105838	1600	1600	1600	1600	0
337	20241030	144800	5105838	1600	1600	1600	1600	0
338	20241030	144700	5105838	1600	1600	1600	1600	0
339	20241030	144600	5105838	1600	1600	1600	1600	0
340	20241030	144500	5105838	1600	1600	1600	1600	0
341	20241030	144400	5105838	1600	1600	1600	1600	0
342	20241030	144300	5105838	1600	1600	1600	1600	0
343	20241030	144200	5105838	1600	1600	1600	1600	0
344	20241030	144100	5105838	1600	1600	1600	1600	0
345	20241030	144000	5105838	1600	1600	1600	1600	0
346	20241030	143900	5105838	1600	1600	1600	1600	0
347	20241030	143800	5105838	1600	1600	1600	1600	0
348	20241030	143700	5105838	1600	1600	1600	1600	0
349	20241030	143600	5105838	1600	1600	1600	1600	0
350	20241030	143500	5105838	1600	1600	1600	1600	0
351	20241030	143400	5105838	1600	1600	1600	1600	0
352	20241030	143300	5105838	1600	1600	1600	1600	0
353	20241030	143200	5105838	1600	1600	1600	1600	0
354	20241030	143100	5105838	1600	1600	1600	1600	0
355	20241030	143000	5105838	1600	1600	1600	1600	0
356	20241030	142900	5105838	1600	1600	1600	1600	0
357	20241030	142800	5105838	1600	1600	1600	1600	0
358	20241030	142700	5105838	1600	1600	1600	1600	0
359	20241030	142600	5105838	1600	1600	1600	1600	0
360	20241030	142500	5105838	1600	1600	1600	1600	0
361	20241030	142400	5105838	1600	1600	1600	1600	0
362	20241030	142300	5105838	1600	1600	1600	1600	0
363	20241030	142200	5105838	1600	1600	1600	1600	0
364	20241030	142100	5105838	1600	1600	1600	1600	0
365	20241030	142000	5105838	1600	1600	1600	1600	0
366	20241030	141900	5105838	1600	1600	1600	1600	0
367	20241030	141800	5105838	1600	1600	1600	1600	0
368	20241030	141700	5105838	1600	1600	1600	1600	0
369	20241030	141600	5105838	1600	1600	1600	1600	1
370	20241030	141500	5104238	1586	1586	1586	1586	0
371	20241030	141400	5104238	1586	1586	1586	1586	0
372	20241030	141300	5104238	1586	1586	1586	1586	0
373	20241030	141200	5104238	1586	1586	1586	1586	0
374	20241030	141100	5104238	1586	1586	1586	1586	0
375	20241030	141000	5104238	1586	1586	1586	1586	0
376	20241030	140900	5104238	1586	1586	1586	1586	0
377	20241030	140800	5104238	1586	1586	1586	1586	0
378	20241030	140700	5104238	1586	1586	1586	1586	0
379	20241030	140600	5104238	1586	1586	1586	1586	0
380	20241030	140500	5104238	1586	1586	1586	1586	0
381	20241030	140400	5104238	1586	1586	1586	1586	0
382	20241030	140300	5104238	1586	1586	1586	1586	0
383	20241030	140200	5104238	1586	1586	1586	1586	0
384	20241030	140100	5104238	1586	1586	1586	1586	0
385	20241030	140000	5104238	1586	1586	1586	1586	0
386	20241030	135900	5104238	1586	1586	1586	1586	100
387	20241030	135800	4945638	1586	1592	1592	1586	1000
388	20241030	135700	3355484	1600	1600	1600	1600	0
389	20241030	135600	3355484	1600	1600	1600	1600	0
390	20241030	135500	3355484	1600	1600	1600	1600	0
391	20241030	135400	3355484	1600	1600	1600	1600	0
392	20241030	135300	3355484	1600	1600	1600	1600	0
393	20241030	135200	3355484	1600	1600	1600	1600	0
394	20241030	135100	3355484	1600	1600	1600	1600	0
395	20241030	135000	3355484	1600	1600	1600	1600	0
396	20241030	134900	3355484	1600	1600	1600	1600	0
397	20241030	134800	3355484	1600	1600	1600	1600	0
398	20241030	134700	3355484	1600	1600	1600	1600	0
399	20241030	134600	3355484	1600	1600	1600	1600	0
400	20241030	134500	3355484	1600	1600	1600	1600	0
401	20241030	134400	3355484	1600	1600	1600	1600	0
402	20241030	134300	3355484	1600	1600	1600	1600	0
403	20241030	134200	3355484	1600	1600	1600	1600	0
404	20241030	134100	3355484	1600	1600	1600	1600	0
405	20241030	134000	3355484	1600	1600	1600	1600	0
406	20241030	133900	3355484	1600	1600	1600	1600	0
407	20241030	133800	3355484	1600	1600	1600	1600	0
408	20241030	133700	3355484	1600	1600	1600	1600	0
409	20241030	133600	3355484	1600	1600	1600	1600	0
410	20241030	133500	3355484	1600	1600	1600	1600	0
411	20241030	133400	3355484	1600	1600	1600	1600	0
412	20241030	133300	3355484	1600	1600	1600	1600	0
413	20241030	133200	3355484	1600	1600	1600	1600	0
414	20241030	133100	3355484	1600	1600	1600	1600	0
415	20241030	133000	3355484	1600	1600	1600	1600	0
416	20241030	132900	3355484	1600	1600	1600	1600	0
417	20241030	132800	3355484	1600	1600	1600	1600	0
418	20241030	132700	3355484	1600	1600	1600	1600	0
419	20241030	132600	3355484	1600	1600	1600	1600	0
420	20241030	132500	3355484	1600	1600	1600	1600	0
421	20241030	132400	3355484	1600	1600	1600	1600	0
422	20241030	132300	3355484	1600	1600	1600	1600	0
423	20241030	132200	3355484	1600	1600	1600	1600	0
424	20241030	132100	3355484	1600	1600	1600	1600	0
425	20241030	132000	3355484	1600	1600	1600	1600	0
426	20241030	131900	3355484	1600	1600	1600	1600	0
427	20241030	131800	3355484	1600	1600	1600	1600	0
428	20241030	131700	3355484	1600	1600	1600	1600	0
429	20241030	131600	3355484	1600	1600	1600	1600	0
430	20241030	131500	3355484	1600	1600	1600	1600	0
431	20241030	131400	3355484	1600	1600	1600	1600	0
432	20241030	131300	3355484	1600	1600	1600	1600	0
433	20241030	131200	3355484	1600	1600	1600	1600	0
434	20241030	131100	3355484	1600	1600	1600	1600	0
435	20241030	131000	3355484	1600	1600	1600	1600	0
436	20241030	130900	3355484	1600	1600	1600	1600	0
437	20241030	130800	3355484	1600	1600	1600	1600	0
438	20241030	130700	3355484	1600	1600	1600	1600	0
439	20241030	130600	3355484	1600	1600	1600	1600	0
440	20241030	130500	3355484	1600	1600	1600	1600	0
441	20241030	130400	3355484	1600	1600	1600	1600	0
442	20241030	130300	3355484	1600	1600	1600	1600	0
443	20241030	130200	3355484	1600	1600	1600	1600	0
444	20241030	130100	3355484	1600	1600	1600	1600	0
445	20241030	130000	3355484	1600	1600	1600	1600	0
446	20241030	125900	3355484	1600	1600	1600	1600	0
447	20241030	125800	3355484	1600	1600	1600	1600	0
448	20241030	125700	3355484	1600	1600	1600	1600	0
449	20241030	125600	3355484	1600	1600	1600	1600	0
450	20241030	125500	3355484	1600	1600	1600	1600	0
451	20241030	125400	3355484	1600	1600	1600	1600	0
452	20241030	125300	3355484	1600	1600	1600	1600	0
453	20241030	125200	3355484	1600	1600	1600	1600	0
454	20241030	125100	3355484	1600	1600	1600	1600	20
455	20241030	125000	3323484	1600	1600	1600	1600	0
456	20241030	124900	3323484	1600	1600	1600	1600	0
457	20241030	124800	3323484	1600	1600	1600	1600	0
458	20241030	124700	3323484	1600	1600	1600	1600	0
459	20241030	124600	3323484	1600	1600	1600	1600	0
460	20241030	124500	3323484	1600	1600	1600	1600	0
461	20241030	124400	3323484	1600	1600	1600	1600	0
462	20241030	124300	3323484	1600	1600	1600	1600	0
463	20241030	124200	3323484	1600	1600	1600	1600	0
464	20241030	124100	3323484	1600	1600	1600	1600	0
465	20241030	124000	3323484	1600	1600	1600	1600	0
466	20241030	123900	3323484	1600	1600	1600	1600	0
467	20241030	123800	3323484	1600	1600	1600	1600	0
468	20241030	123700	3323484	1600	1600	1600	1600	0
469	20241030	123600	3323484	1600	1600	1600	1600	0
470	20241030	123500	3323484	1600	1599	1600	1599	218
471	20241030	123400	2974689	1599	1599	1599	1599	0
472	20241030	123300	2974689	1599	1599	1599	1599	0
473	20241030	123200	2974689	1599	1599	1599	1599	0
474	20241030	123100	2974689	1599	1599	1599	1599	0
475	20241030	123000	2974689	1599	1599	1599	1599	6
476	20241030	122900	2965095	1600	1600	1600	1600	0
477	20241030	122800	2965095	1600	1600	1600	1600	0
478	20241030	122700	2965095	1600	1600	1600	1600	0
479	20241030	122600	2965095	1600	1600	1600	1600	0
480	20241030	122500	2965095	1600	1600	1600	1600	0
481	20241030	122400	2965095	1600	1600	1600	1600	0
482	20241030	122300	2965095	1600	1600	1600	1600	0
483	20241030	122200	2965095	1600	1600	1600	1600	0
484	20241030	122100	2965095	1600	1600	1600	1600	0
485	20241030	122000	2965095	1600	1600	1600	1600	0
486	20241030	121900	2965095	1600	1600	1600	1600	0
487	20241030	121800	2965095	1600	1600	1600	1600	0
488	20241030	121700	2965095	1600	1600	1600	1600	0
489	20241030	121600	2965095	1600	1600	1600	1600	0
490	20241030	121500	2965095	1600	1600	1600	1600	0
491	20241030	121400	2965095	1600	1600	1600	1600	0
492	20241030	121300	2965095	1600	1600	1600	1600	0
493	20241030	121200	2965095	1600	1600	1600	1600	0
494	20241030	121100	2965095	1600	1600	1600	1600	0
495	20241030	121000	2965095	1600	1600	1600	1600	0
496	20241030	120900	2965095	1600	1600	1600	1600	0
497	20241030	120800	2965095	1600	1600	1600	1600	0
498	20241030	120700	2965095	1600	1600	1600	1600	0
499	20241030	120600	2965095	1600	1600	1600	1600	0
500	20241030	120500	2965095	1600	1600	1600	1600	5
501	20241030	120400	2957095	1600	1600	1600	1600	0
502	20241030	120300	2957095	1600	1600	1600	1600	0
503	20241030	120200	2957095	1600	1600	1600	1600	0
504	20241030	120100	2957095	1600	1600	1600	1600	0
505	20241030	120000	2957095	1600	1600	1600	1600	0
506	20241030	115900	2957095	1600	1600	1600	1600	0
507	20241030	115800	2957095	1600	1600	1600	1600	0
508	20241030	115700	2957095	1600	1600	1600	1600	0
509	20241030	115600	2957095	1600	1600	1600	1600	0
510	20241030	115500	2957095	1600	1600	1600	1600	0
511	20241030	115400	2957095	1600	1600	1600	1600	0
512	20241030	115300	2957095	1600	1600	1600	1600	0
513	20241030	115200	2957095	1600	1600	1600	1600	0
514	20241030	115100	2957095	1600	1600	1600	1600	0
515	20241030	115000	2957095	1600	1600	1600	1600	0
516	20241030	114900	2957095	1600	1600	1600	1600	0
517	20241030	114800	2957095	1600	1600	1600	1600	0
518	20241030	114700	2957095	1600	1600	1600	1600	0
519	20241030	114600	2957095	1600	1600	1600	1600	0
520	20241030	114500	2957095	1600	1600	1600	1600	0
521	20241030	114400	2957095	1600	1600	1600	1600	0
522	20241030	114300	2957095	1600	1600	1600	1600	0
523	20241030	114200	2957095	1600	1600	1600	1600	0
524	20241030	114100	2957095	1600	1600	1600	1600	0
525	20241030	114000	2957095	1600	1600	1600	1600	0
526	20241030	113900	2957095	1600	1600	1600	1600	0
527	20241030	113800	2957095	1600	1600	1600	1600	0
528	20241030	113700	2957095	1600	1600	1600	1600	0
529	20241030	113600	2957095	1600	1600	1600	1600	0
530	20241030	113500	2957095	1600	1600	1600	1600	0
531	20241030	113400	2957095	1600	1600	1600	1600	0
532	20241030	113300	2957095	1600	1600	1600	1600	0
533	20241030	113200	2957095	1600	1600	1600	1600	0
534	20241030	113100	2957095	1600	1600	1600	1600	0
535	20241030	113000	2957095	1600	1600	1600	1600	0
536	20241030	112900	2957095	1600	1600	1600	1600	0
537	20241030	112800	2957095	1600	1600	1600	1600	0
538	20241030	112700	2957095	1600	1600	1600	1600	0
539	20241030	112600	2957095	1600	1600	1600	1600	15
540	20241030	112500	2933095	1600	1600	1600	1600	0
541	20241030	112400	2933095	1600	1600	1600	1600	200
542	20241030	112300	2613095	1600	1600	1600	1600	0
543	20241030	112200	2613095	1600	1600	1600	1600	0
544	20241030	112100	2613095	1600	1600	1600	1600	0
545	20241030	112000	2613095	1600	1600	1600	1600	0
546	20241030	111900	2613095	1600	1600	1600	1600	0
547	20241030	111800	2613095	1600	1600	1600	1600	0
548	20241030	111700	2613095	1600	1600	1600	1600	0
549	20241030	111600	2613095	1600	1600	1600	1600	0
550	20241030	111500	2613095	1600	1600	1600	1600	0
551	20241030	111400	2613095	1600	1600	1600	1600	0
552	20241030	111300	2613095	1600	1600	1600	1600	0
553	20241030	111200	2613095	1600	1600	1600	1600	0
554	20241030	111100	2613095	1600	1600	1600	1600	0
555	20241030	111000	2613095	1600	1600	1600	1600	0
556	20241030	110900	2613095	1600	1600	1600	1600	0
557	20241030	110800	2613095	1600	1600	1600	1600	0
558	20241030	110700	2613095	1600	1600	1600	1600	0
559	20241030	110600	2613095	1600	1600	1600	1600	0
560	20241030	110500	2613095	1600	1600	1600	1600	0
561	20241030	110400	2613095	1600	1600	1600	1600	0
562	20241030	110300	2613095	1600	1600	1600	1600	0
563	20241030	110200	2613095	1600	1600	1600	1600	0
564	20241030	110100	2613095	1600	1600	1600	1600	0
565	20241030	110000	2613095	1600	1600	1600	1600	0
566	20241030	105900	2613095	1600	1600	1600	1600	11
567	20241030	105800	2595495	1600	1600	1600	1600	0
568	20241030	105700	2595495	1600	1600	1600	1600	0
569	20241030	105600	2595495	1600	1600	1600	1600	0
570	20241030	105500	2595495	1600	1600	1600	1600	0
571	20241030	105400	2595495	1600	1600	1600	1600	0
572	20241030	105300	2595495	1600	1600	1600	1600	0
573	20241030	105200	2595495	1600	1600	1600	1600	0
574	20241030	105100	2595495	1600	1600	1600	1600	10
575	20241030	105000	2579495	1600	1600	1600	1600	0
576	20241030	104900	2579495	1600	1600	1600	1600	0
577	20241030	104800	2579495	1600	1600	1600	1600	0
578	20241030	104700	2579495	1600	1600	1600	1600	0
579	20241030	104600	2579495	1600	1600	1600	1600	45
580	20241030	104500	2507495	1600	1600	1600	1600	0
581	20241030	104400	2507495	1600	1600	1600	1600	0
582	20241030	104300	2507495	1600	1600	1600	1600	30
583	20241030	104200	2459495	1600	1600	1600	1600	0
584	20241030	104100	2459495	1600	1600	1600	1600	0
585	20241030	104000	2459495	1600	1600	1600	1600	0
586	20241030	103900	2459495	1600	1600	1600	1600	7
587	20241030	103800	2448295	1600	1600	1600	1600	0
588	20241030	103700	2448295	1600	1600	1600	1600	0
589	20241030	103600	2448295	1600	1600	1600	1600	0
590	20241030	103500	2448295	1600	1600	1600	1600	0
591	20241030	103400	2448295	1600	1600	1600	1600	0
592	20241030	103300	2448295	1600	1600	1600	1600	0
593	20241030	103200	2448295	1600	1600	1600	1600	0
594	20241030	103100	2448295	1600	1600	1600	1600	0
595	20241030	103000	2448295	1600	1600	1600	1600	0
596	20241030	102900	2448295	1600	1600	1600	1600	0
597	20241030	102800	2448295	1600	1600	1600	1600	0
598	20241030	102700	2448295	1600	1600	1600	1600	0
599	20241030	102600	2448295	1600	1600	1600	1600	0
600	20241030	102500	2448295	1600	1600	1600	1600	0
601	20241030	102400	2448295	1600	1600	1600	1600	3
602	20241030	102300	2443495	1600	1600	1600	1600	0
603	20241030	102200	2443495	1600	1600	1600	1600	0
604	20241030	102100	2443495	1600	1600	1600	1600	0
605	20241030	102000	2443495	1600	1600	1600	1600	0
606	20241030	101900	2443495	1600	1600	1600	1600	0
607	20241030	101800	2443495	1600	1600	1600	1600	0
608	20241030	101700	2443495	1600	1600	1600	1600	0
609	20241030	101600	2443495	1600	1600	1600	1600	0
610	20241030	101500	2443495	1600	1600	1600	1600	1
611	20241030	101400	2441895	1585	1585	1585	1585	0
612	20241030	101300	2441895	1585	1585	1585	1585	0
613	20241030	101200	2441895	1585	1585	1585	1585	0
614	20241030	101100	2441895	1585	1585	1585	1585	0
615	20241030	101000	2441895	1585	1585	1585	1585	0
616	20241030	100900	2441895	1585	1585	1585	1585	0
617	20241030	100800	2441895	1585	1585	1585	1585	0
618	20241030	100700	2441895	1585	1585	1585	1585	0
619	20241030	100600	2441895	1585	1585	1585	1585	0
620	20241030	100500	2441895	1585	1585	1585	1585	0
621	20241030	100400	2441895	1585	1585	1585	1585	0
622	20241030	100300	2441895	1585	1585	1585	1585	0
623	20241030	100200	2441895	1585	1585	1585	1585	0
624	20241030	100100	2441895	1585	1585	1585	1585	0
625	20241030	100000	2441895	1585	1585	1585	1585	0
626	20241030	095900	2441895	1585	1585	1585	1585	0
627	20241030	095800	2441895	1585	1585	1585	1585	0
628	20241030	095700	2441895	1585	1585	1585	1585	0
629	20241030	095600	2441895	1585	1585	1585	1585	0
630	20241030	095500	2441895	1585	1585	1585	1585	0
631	20241030	095400	2441895	1585	1585	1585	1585	0
632	20241030	095300	2441895	1585	1585	1585	1585	0
633	20241030	095200	2441895	1585	1585	1585	1585	0
634	20241030	095100	2441895	1585	1585	1585	1585	0
635	20241030	095000	2441895	1585	1585	1585	1585	0
636	20241030	094900	2441895	1585	1585	1585	1585	0
637	20241030	094800	2441895	1585	1585	1585	1585	0
638	20241030	094700	2441895	1585	1586	1586	1585	200
639	20241030	094600	2124800	1600	1600	1600	1600	0
640	20241030	094500	2124800	1600	1600	1600	1600	0
641	20241030	094400	2124800	1600	1600	1600	1600	0
642	20241030	094300	2124800	1600	1600	1600	1600	0
643	20241030	094200	2124800	1600	1600	1600	1600	0
644	20241030	094100	2124800	1600	1600	1600	1600	0
645	20241030	094000	2124800	1600	1600	1600	1600	0
646	20241030	093900	2124800	1600	1600	1600	1600	0
647	20241030	093800	2124800	1600	1600	1600	1600	0
648	20241030	093700	2124800	1600	1600	1600	1600	0
649	20241030	093600	2124800	1600	1600	1600	1600	0
650	20241030	093500	2124800	1600	1600	1600	1600	0
651	20241030	093400	2124800	1600	1600	1600	1600	24
652	20241030	093300	2086400	1600	1600	1600	1600	0
653	20241030	093200	2086400	1600	1600	1600	1600	0
654	20241030	093100	2086400	1600	1600	1600	1600	0
655	20241030	093000	2086400	1600	1600	1600	1600	0
656	20241030	092900	2086400	1600	1600	1600	1600	0
657	20241030	092800	2086400	1600	1600	1600	1600	0
658	20241030	092700	2086400	1600	1600	1600	1600	0
659	20241030	092600	2086400	1600	1600	1600	1600	0
660	20241030	092500	2086400	1600	1600	1600	1600	0
661	20241030	092400	2086400	1600	1600	1600	1600	0
662	20241030	092300	2086400	1600	1600	1600	1600	0
663	20241030	092200	2086400	1600	1600	1600	1600	0
664	20241030	092100	2086400	1600	1600	1600	1600	0
665	20241030	092000	2086400	1600	1600	1600	1600	0
666	20241030	091900	2086400	1600	1600	1600	1600	0
667	20241030	091800	2086400	1600	1600	1600	1600	0
668	20241030	091700	2086400	1600	1600	1600	1600	0
669	20241030	091600	2086400	1600	1600	1600	1600	0
670	20241030	091500	2086400	1600	1600	1600	1600	0
671	20241030	091400	2086400	1600	1600	1600	1600	0
672	20241030	091300	2086400	1600	1600	1600	1600	0
673	20241030	091200	2086400	1600	1600	1600	1600	0
674	20241030	091100	2086400	1600	1600	1600	1600	0
675	20241030	091000	2086400	1600	1600	1600	1600	0
676	20241030	090900	2086400	1600	1600	1600	1600	299
677	20241030	090800	1608000	1600	1600	1600	1600	0
678	20241030	090700	1608000	1600	1600	1600	1600	0
679	20241030	090600	1608000	1600	1600	1600	1600	0
680	20241030	090500	1608000	1600	1600	1600	1600	1
681	20241030	090400	1606400	1600	1600	1600	1600	0
682	20241030	090300	1606400	1600	1600	1600	1600	0
683	20241030	090200	1606400	1600	1600	1600	1600	0
684	20241030	090100	1606400	1600	1600	1600	1600	992
685	20241030	090000	19200	1600	1600	1600	1600	12