KissMeData/047080/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193000	113494839	1365	1365	1365	1365	916
3	20241028	192900	113494839	1365	1365	1365	1365	0
4	20241028	192800	113494839	1365	1365	1365	1365	0
5	20241028	192700	113494839	1365	1365	1365	1365	0
6	20241028	192600	113494839	1365	1365	1365	1365	0
7	20241028	192500	113494839	1365	1365	1365	1365	0
8	20241028	192400	113494839	1365	1365	1365	1365	0
9	20241028	192300	113494839	1365	1365	1365	1365	0
10	20241028	192200	113494839	1365	1365	1365	1365	0
11	20241028	192100	113494839	1365	1365	1365	1365	0
12	20241028	192000	113494839	1365	1365	1365	1365	0
13	20241028	191900	113494839	1365	1365	1365	1365	0
14	20241028	191800	113494839	1365	1365	1365	1365	0
15	20241028	191700	113494839	1365	1365	1365	1365	0
16	20241028	191600	113494839	1365	1365	1365	1365	0
17	20241028	191500	113494839	1365	1365	1365	1365	0
18	20241028	191400	113494839	1365	1365	1365	1365	0
19	20241028	191300	113494839	1365	1365	1365	1365	0
20	20241028	191200	113494839	1365	1365	1365	1365	0
21	20241028	191100	113494839	1365	1365	1365	1365	0
22	20241028	191000	113494839	1365	1365	1365	1365	0
23	20241028	190900	113494839	1365	1365	1365	1365	0
24	20241028	190800	113494839	1365	1365	1365	1365	0
25	20241028	190700	113494839	1365	1365	1365	1365	0
26	20241028	190600	113494839	1365	1365	1365	1365	0
27	20241028	190500	113494839	1365	1365	1365	1365	0
28	20241028	190400	113494839	1365	1365	1365	1365	0
29	20241028	190300	113494839	1365	1365	1365	1365	0
30	20241028	190200	113494839	1365	1365	1365	1365	0
31	20241028	190100	113494839	1365	1365	1365	1365	0
32	20241028	190000	113494839	1365	1365	1365	1365	916
33	20241028	185900	113494839	1365	1365	1365	1365	0
34	20241028	185800	113494839	1365	1365	1365	1365	0
35	20241028	185700	113494839	1365	1365	1365	1365	0
36	20241028	185600	113494839	1365	1365	1365	1365	0
37	20241028	185500	113494839	1365	1365	1365	1365	0
38	20241028	185400	113494839	1365	1365	1365	1365	0
39	20241028	185300	113494839	1365	1365	1365	1365	0
40	20241028	185200	113494839	1365	1365	1365	1365	0
41	20241028	185100	113494839	1365	1365	1365	1365	0
42	20241028	185000	113494839	1365	1365	1365	1365	0
43	20241028	184900	113494839	1365	1365	1365	1365	0
44	20241028	184800	113494839	1365	1365	1365	1365	0
45	20241028	184700	113494839	1365	1365	1365	1365	0
46	20241028	184600	113494839	1365	1365	1365	1365	0
47	20241028	184500	113494839	1365	1365	1365	1365	0
48	20241028	184400	113494839	1365	1365	1365	1365	0
49	20241028	184300	113494839	1365	1365	1365	1365	0
50	20241028	184200	113494839	1365	1365	1365	1365	0
51	20241028	184100	113494839	1365	1365	1365	1365	0
52	20241028	184000	113494839	1365	1365	1365	1365	0
53	20241028	183900	113494839	1365	1365	1365	1365	0
54	20241028	183800	113494839	1365	1365	1365	1365	0
55	20241028	183700	113494839	1365	1365	1365	1365	0
56	20241028	183600	113494839	1365	1365	1365	1365	0
57	20241028	183500	113494839	1365	1365	1365	1365	0
58	20241028	183400	113494839	1365	1365	1365	1365	0
59	20241028	183300	113494839	1365	1365	1365	1365	0
60	20241028	183200	113494839	1365	1365	1365	1365	0
61	20241028	183100	113494839	1365	1365	1365	1365	0
62	20241028	183000	113494839	1365	1365	1365	1365	916
63	20241028	182900	113494839	1365	1365	1365	1365	0
64	20241028	182800	113494839	1365	1365	1365	1365	0
65	20241028	182700	113494839	1365	1365	1365	1365	0
66	20241028	182600	113494839	1365	1365	1365	1365	0
67	20241028	182500	113494839	1365	1365	1365	1365	0
68	20241028	182400	113494839	1365	1365	1365	1365	0
69	20241028	182300	113494839	1365	1365	1365	1365	0
70	20241028	182200	113494839	1365	1365	1365	1365	0
71	20241028	182100	113494839	1365	1365	1365	1365	0
72	20241028	182000	113494839	1365	1365	1365	1365	0
73	20241028	181900	113494839	1365	1365	1365	1365	0
74	20241028	181800	113494839	1365	1365	1365	1365	0
75	20241028	181700	113494839	1365	1365	1365	1365	0
76	20241028	181600	113494839	1365	1365	1365	1365	0
77	20241028	181500	113494839	1365	1365	1365	1365	0
78	20241028	181400	113494839	1365	1365	1365	1365	0
79	20241028	181300	113494839	1365	1365	1365	1365	0
80	20241028	181200	113494839	1365	1365	1365	1365	0
81	20241028	181100	113494839	1365	1365	1365	1365	0
82	20241028	181000	113494839	1365	1365	1365	1365	0
83	20241028	180900	113494839	1365	1365	1365	1365	0
84	20241028	180800	113494839	1365	1365	1365	1365	0
85	20241028	180700	113494839	1365	1365	1365	1365	0
86	20241028	180600	113494839	1365	1365	1365	1365	0
87	20241028	180500	113494839	1365	1365	1365	1365	0
88	20241028	180400	113494839	1365	1365	1365	1365	0
89	20241028	180300	113494839	1365	1365	1365	1365	0
90	20241028	180200	113494839	1365	1365	1365	1365	0
91	20241028	180100	113494839	1365	1365	1365	1365	0
92	20241028	180000	113494839	1365	1365	1365	1365	916
93	20241028	175900	113494839	1365	1365	1365	1365	0
94	20241028	175800	113494839	1365	1365	1365	1365	0
95	20241028	175700	113494839	1365	1365	1365	1365	0
96	20241028	175600	113494839	1365	1365	1365	1365	0
97	20241028	175500	113494839	1365	1365	1365	1365	0
98	20241028	175400	113494839	1365	1365	1365	1365	0
99	20241028	175300	113494839	1365	1365	1365	1365	0
100	20241028	175200	113494839	1365	1365	1365	1365	0
101	20241028	175100	113494839	1365	1365	1365	1365	0
102	20241028	175000	113494839	1365	1365	1365	1365	0
103	20241028	174900	113494839	1365	1365	1365	1365	0
104	20241028	174800	113494839	1365	1365	1365	1365	0
105	20241028	174700	113494839	1365	1365	1365	1365	0
106	20241028	174600	113494839	1365	1365	1365	1365	0
107	20241028	174500	113494839	1365	1365	1365	1365	0
108	20241028	174400	113494839	1365	1365	1365	1365	0
109	20241028	174300	113494839	1365	1365	1365	1365	0
110	20241028	174200	113494839	1365	1365	1365	1365	0
111	20241028	174100	113494839	1365	1365	1365	1365	0
112	20241028	174000	113494839	1365	1365	1365	1365	0
113	20241028	173900	113494839	1365	1365	1365	1365	0
114	20241028	173800	113494839	1365	1365	1365	1365	0
115	20241028	173700	113494839	1365	1365	1365	1365	0
116	20241028	173600	113494839	1365	1365	1365	1365	0
117	20241028	173500	113494839	1365	1365	1365	1365	0
118	20241028	173400	113494839	1365	1365	1365	1365	0
119	20241028	173300	113494839	1365	1365	1365	1365	0
120	20241028	173200	113494839	1365	1365	1365	1365	0
121	20241028	173100	113494839	1365	1365	1365	1365	0
122	20241028	173000	113494839	1365	1365	1365	1365	916
123	20241028	172900	113494839	1365	1365	1365	1365	0
124	20241028	172800	113494839	1365	1365	1365	1365	0
125	20241028	172700	113494839	1365	1365	1365	1365	0
126	20241028	172600	113494839	1365	1365	1365	1365	0
127	20241028	172500	113494839	1365	1365	1365	1365	0
128	20241028	172400	113494839	1365	1365	1365	1365	0
129	20241028	172300	113494839	1365	1365	1365	1365	0
130	20241028	172200	113494839	1365	1365	1365	1365	0
131	20241028	172100	113494839	1365	1365	1365	1365	0
132	20241028	172000	113494839	1365	1365	1365	1365	0
133	20241028	171900	113494839	1365	1365	1365	1365	0
134	20241028	171800	113494839	1365	1365	1365	1365	0
135	20241028	171700	113494839	1365	1365	1365	1365	0
136	20241028	171600	113494839	1365	1365	1365	1365	0
137	20241028	171500	113494839	1365	1365	1365	1365	0
138	20241028	171400	113494839	1365	1365	1365	1365	0
139	20241028	171300	113494839	1365	1365	1365	1365	0
140	20241028	171200	113494839	1365	1365	1365	1365	0
141	20241028	171100	113494839	1365	1365	1365	1365	0
142	20241028	171000	113494839	1365	1365	1365	1365	0
143	20241028	170900	113494839	1365	1365	1365	1365	0
144	20241028	170800	113494839	1365	1365	1365	1365	0
145	20241028	170700	113494839	1365	1365	1365	1365	0
146	20241028	170600	113494839	1365	1365	1365	1365	0
147	20241028	170500	113494839	1365	1365	1365	1365	0
148	20241028	170400	113494839	1365	1365	1365	1365	0
149	20241028	170300	113494839	1365	1365	1365	1365	0
150	20241028	170200	113494839	1365	1365	1365	1365	0
151	20241028	170100	113494839	1365	1365	1365	1365	0
152	20241028	170000	113494839	1365	1365	1365	1365	916
153	20241028	165900	113494839	1365	1365	1365	1365	0
154	20241028	165800	113494839	1365	1365	1365	1365	0
155	20241028	165700	113494839	1365	1365	1365	1365	0
156	20241028	165600	113494839	1365	1365	1365	1365	0
157	20241028	165500	113494839	1365	1365	1365	1365	0
158	20241028	165400	113494839	1365	1365	1365	1365	0
159	20241028	165300	113494839	1365	1365	1365	1365	0
160	20241028	165200	113494839	1365	1365	1365	1365	0
161	20241028	165100	113494839	1365	1365	1365	1365	0
162	20241028	165000	113494839	1365	1365	1365	1365	0
163	20241028	164900	113494839	1365	1365	1365	1365	0
164	20241028	164800	113494839	1365	1365	1365	1365	0
165	20241028	164700	113494839	1365	1365	1365	1365	0
166	20241028	164600	113494839	1365	1365	1365	1365	0
167	20241028	164500	113494839	1365	1365	1365	1365	0
168	20241028	164400	113494839	1365	1365	1365	1365	0
169	20241028	164300	113494839	1365	1365	1365	1365	0
170	20241028	164200	113494839	1365	1365	1365	1365	0
171	20241028	164100	113494839	1365	1365	1365	1365	0
172	20241028	164000	113494839	1365	1365	1365	1365	0
173	20241028	163900	113494839	1365	1365	1365	1365	0
174	20241028	163800	113494839	1365	1365	1365	1365	0
175	20241028	163700	113494839	1365	1365	1365	1365	0
176	20241028	163600	113494839	1365	1365	1365	1365	0
177	20241028	163500	113494839	1365	1365	1365	1365	0
178	20241028	163400	113494839	1365	1365	1365	1365	0
179	20241028	163300	113494839	1365	1365	1365	1365	0
180	20241028	163200	113494839	1365	1365	1365	1365	0
181	20241028	163100	113494839	1365	1365	1365	1365	0
182	20241028	163000	113494839	1365	1365	1365	1365	916
183	20241028	162900	113494839	1365	1365	1365	1365	0
184	20241028	162800	113494839	1365	1365	1365	1365	0
185	20241028	162700	113494839	1365	1365	1365	1365	0
186	20241028	162600	113494839	1365	1365	1365	1365	0
187	20241028	162500	113494839	1365	1365	1365	1365	0
188	20241028	162400	113494839	1365	1365	1365	1365	0
189	20241028	162300	113494839	1365	1365	1365	1365	0
190	20241028	162200	113494839	1365	1365	1365	1365	0
191	20241028	162100	113494839	1365	1365	1365	1365	0
192	20241028	162000	113494839	1365	1365	1365	1365	0
193	20241028	161900	113494839	1365	1365	1365	1365	0
194	20241028	161800	113494839	1365	1365	1365	1365	0
195	20241028	161700	113494839	1365	1365	1365	1365	0
196	20241028	161600	113494839	1365	1365	1365	1365	0
197	20241028	161500	113494839	1365	1365	1365	1365	0
198	20241028	161400	113494839	1365	1365	1365	1365	0
199	20241028	161300	113494839	1365	1365	1365	1365	0
200	20241028	161200	113494839	1365	1365	1365	1365	0
201	20241028	161100	113494839	1365	1365	1365	1365	0
202	20241028	161000	113494839	1365	1365	1365	1365	0
203	20241028	160900	113494839	1365	1365	1365	1365	0
204	20241028	160800	113494839	1365	1365	1365	1365	0
205	20241028	160700	113494839	1365	1365	1365	1365	0
206	20241028	160600	113494839	1365	1365	1365	1365	0
207	20241028	160500	113494839	1365	1365	1365	1365	0
208	20241028	160400	113494839	1365	1365	1365	1365	0
209	20241028	160300	113494839	1365	1365	1365	1365	0
210	20241028	160200	113494839	1365	1365	1365	1365	0
211	20241028	160100	113494839	1365	1365	1365	1365	0
212	20241028	160000	113494839	1365	1365	1365	1365	916
213	20241028	155900	113494839	1365	1365	1365	1365	0
214	20241028	155800	113494839	1365	1365	1365	1365	0
215	20241028	155700	113494839	1365	1365	1365	1365	0
216	20241028	155600	113494839	1365	1365	1365	1365	0
217	20241028	155500	113494839	1365	1365	1365	1365	0
218	20241028	155400	113494839	1365	1365	1365	1365	0
219	20241028	155300	113494839	1365	1365	1365	1365	0
220	20241028	155200	113494839	1365	1365	1365	1365	0
221	20241028	155100	113494839	1365	1365	1365	1365	0
222	20241028	155000	113494839	1365	1365	1365	1365	0
223	20241028	154900	113494839	1365	1365	1365	1365	0
224	20241028	154800	113494839	1365	1365	1365	1365	0
225	20241028	154700	113494839	1365	1365	1365	1365	0
226	20241028	154600	113494839	1365	1365	1365	1365	0
227	20241028	154500	113494839	1365	1365	1365	1365	0
228	20241028	154400	113494839	1365	1365	1365	1365	0
229	20241028	154300	113494839	1365	1365	1365	1365	0
230	20241028	154200	113494839	1365	1365	1365	1365	0
231	20241028	154100	113494839	1365	1365	1365	1365	0
232	20241028	154000	113494839	1365	1365	1365	1365	0
233	20241028	153900	113494839	1365	1365	1365	1365	0
234	20241028	153800	113494839	1365	1365	1365	1365	0
235	20241028	153700	113494839	1365	1365	1365	1365	0
236	20241028	153600	113494839	1365	1365	1365	1365	0
237	20241028	153500	113494839	1365	1365	1365	1365	0
238	20241028	153400	113494839	1365	1365	1365	1365	0
239	20241028	153300	113494839	1365	1365	1365	1365	0
240	20241028	153200	113494839	1365	1365	1365	1365	0
241	20241028	153100	113494839	1365	1365	1365	1365	0
242	20241028	153000	113494839	1365	1365	1365	1365	1832
243	20241028	152900	112244499	1365	1365	1365	1365	0
244	20241028	152800	112244499	1365	1365	1365	1365	0
245	20241028	152700	112244499	1365	1365	1365	1365	0
246	20241028	152600	112244499	1365	1365	1365	1365	0
247	20241028	152500	112244499	1365	1365	1365	1365	0
248	20241028	152400	112244499	1365	1365	1365	1365	0
249	20241028	152300	112244499	1365	1365	1365	1365	0
250	20241028	152200	112244499	1365	1365	1365	1365	0
251	20241028	152100	112244499	1365	1365	1365	1365	0
252	20241028	152000	112244499	1365	1365	1365	1365	0
253	20241028	151900	112244499	1365	1361	1365	1361	1150
254	20241028	151800	110677223	1363	1363	1363	1363	0
255	20241028	151700	110677223	1363	1363	1363	1363	0
256	20241028	151600	110677223	1363	1363	1363	1363	0
257	20241028	151500	110677223	1363	1363	1363	1363	0
258	20241028	151400	110677223	1363	1356	1363	1352	1001
259	20241028	151300	109322424	1364	1364	1364	1364	2
260	20241028	151200	109319696	1364	1364	1364	1364	10
261	20241028	151100	109306056	1366	1366	1366	1366	0
262	20241028	151000	109306056	1366	1366	1366	1366	3
263	20241028	150900	109301958	1353	1353	1353	1353	0
264	20241028	150800	109301958	1353	1353	1353	1353	0
265	20241028	150700	109301958	1353	1365	1365	1353	658
266	20241028	150600	108409191	1365	1365	1365	1365	0
267	20241028	150500	108409191	1365	1365	1365	1365	0
268	20241028	150400	108409191	1365	1365	1365	1365	0
269	20241028	150300	108409191	1365	1365	1365	1365	1
270	20241028	150200	108407826	1360	1360	1360	1360	65
271	20241028	150100	108319426	1366	1366	1366	1366	0
272	20241028	150000	108319426	1366	1366	1366	1366	0
273	20241028	145900	108319426	1366	1366	1366	1366	0
274	20241028	145800	108319426	1366	1365	1366	1365	414
275	20241028	145700	107754315	1365	1365	1365	1365	10
276	20241028	145600	107740665	1366	1366	1366	1366	0
277	20241028	145500	107740665	1366	1363	1366	1363	1303
278	20241028	145400	105962393	1360	1355	1360	1346	6147
279	20241028	145300	97683903	1356	1356	1356	1356	0
280	20241028	145200	97683903	1356	1356	1356	1356	100
281	20241028	145100	97548303	1356	1356	1356	1356	100
282	20241028	145000	97412703	1356	1356	1356	1356	5
283	20241028	144900	97405923	1364	1359	1364	1356	599
284	20241028	144800	96592097	1364	1364	1364	1364	0
285	20241028	144700	96592097	1364	1364	1364	1364	0
286	20241028	144600	96592097	1364	1364	1364	1364	0
287	20241028	144500	96592097	1364	1364	1364	1364	0
288	20241028	144400	96592097	1364	1364	1364	1364	0
289	20241028	144300	96592097	1364	1364	1364	1364	0
290	20241028	144200	96592097	1364	1364	1364	1364	0
291	20241028	144100	96592097	1364	1364	1364	1364	0
292	20241028	144000	96592097	1364	1364	1364	1364	1
293	20241028	143900	96590733	1365	1365	1365	1365	1
294	20241028	143800	96589368	1365	1365	1365	1365	0
295	20241028	143700	96589368	1365	1365	1365	1365	0
296	20241028	143600	96589368	1365	1365	1365	1365	0
297	20241028	143500	96589368	1365	1365	1365	1365	0
298	20241028	143400	96589368	1365	1365	1365	1365	0
299	20241028	143300	96589368	1365	1365	1365	1365	0
300	20241028	143200	96589368	1365	1365	1365	1365	13
301	20241028	143100	96571623	1365	1365	1365	1365	0
302	20241028	143000	96571623	1365	1365	1365	1365	0
303	20241028	142900	96571623	1365	1365	1365	1365	1
304	20241028	142800	96570258	1363	1363	1363	1363	0
305	20241028	142700	96570258	1363	1363	1363	1363	0
306	20241028	142600	96570258	1363	1363	1363	1363	393
307	20241028	142500	96034599	1363	1363	1363	1363	14
308	20241028	142400	96015517	1356	1356	1356	1356	0
309	20241028	142300	96015517	1356	1356	1356	1356	0
310	20241028	142200	96015517	1356	1356	1356	1356	0
311	20241028	142100	96015517	1356	1356	1356	1356	0
312	20241028	142000	96015517	1356	1356	1356	1356	0
313	20241028	141900	96015517	1356	1356	1356	1356	1
314	20241028	141800	96014161	1358	1358	1358	1358	601
315	20241028	141700	95198003	1358	1358	1358	1358	0
316	20241028	141600	95198003	1358	1358	1358	1358	0
317	20241028	141500	95198003	1358	1358	1358	1358	0
318	20241028	141400	95198003	1358	1358	1358	1358	10
319	20241028	141300	95184423	1358	1358	1358	1358	0
320	20241028	141200	95184423	1358	1358	1358	1358	0
321	20241028	141100	95184423	1358	1358	1358	1358	474
322	20241028	141000	94540731	1365	1365	1365	1365	0
323	20241028	140900	94540731	1365	1365	1365	1365	0
324	20241028	140800	94540731	1365	1365	1365	1365	0
325	20241028	140700	94540731	1365	1365	1365	1365	0
326	20241028	140600	94540731	1365	1365	1365	1365	0
327	20241028	140500	94540731	1365	1365	1365	1365	8
328	20241028	140400	94529811	1358	1358	1358	1358	10
329	20241028	140300	94516231	1365	1365	1365	1365	73
330	20241028	140200	94416586	1365	1365	1365	1365	0
331	20241028	140100	94416586	1365	1365	1365	1365	0
332	20241028	140000	94416586	1365	1365	1365	1365	0
333	20241028	135900	94416586	1365	1365	1365	1365	1181
334	20241028	135800	92804521	1365	1365	1365	1365	0
335	20241028	135700	92804521	1365	1365	1365	1365	0
336	20241028	135600	92804521	1365	1365	1365	1365	0
337	20241028	135500	92804521	1365	1365	1365	1365	0
338	20241028	135400	92804521	1365	1365	1365	1362	1846
339	20241028	135300	90289795	1364	1362	1364	1361	13382
340	20241028	135200	72063278	1362	1362	1362	1362	0
341	20241028	135100	72063278	1362	1362	1362	1362	0
342	20241028	135000	72063278	1362	1361	1362	1361	165
343	20241028	134900	71838601	1361	1361	1361	1361	0
344	20241028	134800	71838601	1361	1361	1361	1361	0
345	20241028	134700	71838601	1361	1361	1361	1361	0
346	20241028	134600	71838601	1361	1361	1361	1361	1
347	20241028	134500	71837240	1361	1361	1361	1361	274
348	20241028	134400	71464326	1361	1361	1361	1361	27
349	20241028	134300	71427579	1361	1361	1361	1361	50
350	20241028	134200	71359529	1361	1361	1361	1361	0
351	20241028	134100	71359529	1361	1361	1361	1361	0
352	20241028	134000	71359529	1361	1361	1361	1361	107
353	20241028	133900	71213902	1361	1361	1361	1361	0
354	20241028	133800	71213902	1361	1356	1361	1356	4060
355	20241028	133700	65696822	1355	1355	1355	1355	14
356	20241028	133600	65677852	1355	1354	1357	1354	2838
357	20241028	133500	61829773	1355	1355	1355	1355	0
358	20241028	133400	61829773	1355	1355	1355	1355	0
359	20241028	133300	61829773	1355	1355	1355	1355	0
360	20241028	133200	61829773	1355	1355	1355	1355	0
361	20241028	133100	61829773	1355	1355	1355	1355	0
362	20241028	133000	61829773	1355	1355	1355	1355	0
363	20241028	132900	61829773	1355	1355	1355	1355	0
364	20241028	132800	61829773	1355	1355	1355	1355	20
365	20241028	132700	61802673	1355	1355	1355	1355	0
366	20241028	132600	61802673	1355	1355	1355	1355	0
367	20241028	132500	61802673	1355	1355	1355	1355	3
368	20241028	132400	61798608	1355	1355	1355	1355	0
369	20241028	132300	61798608	1355	1355	1355	1355	5
370	20241028	132200	61791833	1344	1344	1344	1344	0
371	20241028	132100	61791833	1344	1344	1344	1344	0
372	20241028	132000	61791833	1344	1348	1348	1344	718
373	20241028	131900	60824301	1355	1355	1355	1355	0
374	20241028	131800	60824301	1355	1354	1355	1354	838
375	20241028	131700	59689468	1354	1354	1354	1354	21
376	20241028	131600	59661034	1354	1354	1354	1354	0
377	20241028	131500	59661034	1354	1353	1354	1353	1549
378	20241028	131400	57564309	1352	1352	1352	1352	0
379	20241028	131300	57564309	1352	1352	1352	1352	0
380	20241028	131200	57564309	1352	1352	1352	1352	579
381	20241028	131100	56781501	1352	1352	1352	1352	1
382	20241028	131000	56780149	1338	1345	1345	1338	1000
383	20241028	130900	55439162	1345	1345	1345	1345	0
384	20241028	130800	55439162	1345	1345	1345	1345	334
385	20241028	130700	54989932	1353	1353	1353	1353	0
386	20241028	130600	54989932	1353	1354	1354	1353	73
387	20241028	130500	54891161	1354	1354	1354	1354	0
388	20241028	130400	54891161	1354	1354	1354	1354	0
389	20241028	130300	54891161	1354	1354	1354	1354	567
390	20241028	130200	54123443	1354	1354	1354	1354	0
391	20241028	130100	54123443	1354	1354	1354	1354	0
392	20241028	130000	54123443	1354	1354	1354	1354	0
393	20241028	125900	54123443	1354	1353	1354	1353	150
394	20241028	125800	53920443	1354	1354	1354	1354	0
395	20241028	125700	53920443	1354	1354	1354	1354	0
396	20241028	125600	53920443	1354	1354	1354	1354	0
397	20241028	125500	53920443	1354	1354	1354	1354	0
398	20241028	125400	53920443	1354	1354	1354	1354	0
399	20241028	125300	53920443	1354	1354	1354	1354	0
400	20241028	125200	53920443	1354	1354	1354	1354	0
401	20241028	125100	53920443	1354	1354	1354	1354	0
402	20241028	125000	53920443	1354	1354	1354	1354	0
403	20241028	124900	53920443	1354	1354	1354	1354	0
404	20241028	124800	53920443	1354	1354	1354	1354	30
405	20241028	124700	53879823	1354	1354	1354	1354	0
406	20241028	124600	53879823	1354	1354	1354	1354	31
407	20241028	124500	53837849	1335	1335	1335	1335	0
408	20241028	124400	53837849	1335	1335	1335	1335	0
409	20241028	124300	53837849	1335	1335	1335	1335	0
410	20241028	124200	53837849	1335	1347	1347	1335	800
411	20241028	124100	52768060	1355	1355	1355	1355	0
412	20241028	124000	52768060	1355	1355	1355	1355	0
413	20241028	123900	52768060	1355	1355	1355	1355	677
414	20241028	123800	51850725	1356	1355	1356	1355	3
415	20241028	123700	51846658	1357	1355	1357	1355	1785
416	20241028	123600	49426024	1355	1355	1355	1355	0
417	20241028	123500	49426024	1355	1356	1356	1355	19
418	20241028	123400	49400264	1355	1355	1355	1355	0
419	20241028	123300	49400264	1355	1355	1355	1355	717
420	20241028	123200	48428729	1357	1357	1357	1357	0
421	20241028	123100	48428729	1357	1357	1357	1357	0
422	20241028	123000	48428729	1357	1356	1357	1356	200
423	20241028	122900	48157331	1356	1354	1356	1354	1851
424	20241028	122800	45648040	1354	1354	1354	1354	300
425	20241028	122700	45241840	1353	1350	1353	1350	1971
426	20241028	122600	42577039	1343	1343	1343	1343	0
427	20241028	122500	42577039	1343	1343	1343	1343	0
428	20241028	122400	42577039	1343	1343	1343	1343	0
429	20241028	122300	42577039	1343	1343	1343	1343	0
430	20241028	122200	42577039	1343	1344	1344	1343	600
431	20241028	122100	41771233	1344	1344	1344	1344	355
432	20241028	122000	41294113	1352	1352	1352	1352	0
433	20241028	121900	41294113	1352	1348	1352	1344	6768
434	20241028	121800	32157247	1344	1344	1344	1344	0
435	20241028	121700	32157247	1344	1344	1344	1344	0
436	20241028	121600	32157247	1344	1344	1344	1344	0
437	20241028	121500	32157247	1344	1344	1344	1344	0
438	20241028	121400	32157247	1344	1344	1344	1344	0
439	20241028	121300	32157247	1344	1344	1344	1344	0
440	20241028	121200	32157247	1344	1344	1344	1344	0
441	20241028	121100	32157247	1344	1347	1347	1344	200
442	20241028	121000	31888441	1347	1347	1347	1347	0
443	20241028	120900	31888441	1347	1347	1347	1347	0
444	20241028	120800	31888441	1347	1347	1347	1347	0
445	20241028	120700	31888441	1347	1347	1347	1347	1
446	20241028	120600	31887094	1347	1347	1347	1347	0
447	20241028	120500	31887094	1347	1347	1347	1347	0
448	20241028	120400	31887094	1347	1347	1347	1347	0
449	20241028	120300	31887094	1347	1347	1347	1347	18
450	20241028	120200	31862848	1347	1346	1347	1344	602
451	20241028	120100	31053735	1345	1345	1345	1345	71
452	20241028	120000	30958240	1344	1344	1344	1344	0
453	20241028	115900	30958240	1344	1344	1344	1344	0
454	20241028	115800	30958240	1344	1344	1344	1344	0
455	20241028	115700	30958240	1344	1342	1344	1342	2
456	20241028	115600	30955554	1345	1345	1345	1345	0
457	20241028	115500	30955554	1345	1345	1345	1345	0
458	20241028	115400	30955554	1345	1345	1345	1345	0
459	20241028	115300	30955554	1345	1345	1345	1345	0
460	20241028	115200	30955554	1345	1345	1345	1345	0
461	20241028	115100	30955554	1345	1345	1345	1345	0
462	20241028	115000	30955554	1345	1345	1345	1345	0
463	20241028	114900	30955554	1345	1345	1345	1345	9
464	20241028	114800	30943449	1345	1345	1345	1345	0
465	20241028	114700	30943449	1345	1345	1345	1345	0
466	20241028	114600	30943449	1345	1345	1345	1345	0
467	20241028	114500	30943449	1345	1345	1345	1345	0
468	20241028	114400	30943449	1345	1345	1345	1345	1
469	20241028	114300	30942104	1345	1345	1345	1345	0
470	20241028	114200	30942104	1345	1340	1345	1340	49
471	20241028	114100	30876439	1345	1345	1345	1345	48
472	20241028	114000	30811879	1345	1340	1345	1340	3
473	20241028	113900	30807854	1340	1340	1340	1340	0
474	20241028	113800	30807854	1340	1341	1341	1340	100
475	20241028	113700	30673804	1341	1341	1341	1341	0
476	20241028	113600	30673804	1341	1341	1341	1341	0
477	20241028	113500	30673804	1341	1341	1341	1341	0
478	20241028	113400	30673804	1341	1341	1341	1341	11
479	20241028	113300	30659053	1341	1341	1341	1341	0
480	20241028	113200	30659053	1341	1341	1341	1341	0
481	20241028	113100	30659053	1341	1341	1341	1341	0
482	20241028	113000	30659053	1341	1341	1341	1341	0
483	20241028	112900	30659053	1341	1341	1341	1341	0
484	20241028	112800	30659053	1341	1341	1341	1341	724
485	20241028	112700	29688169	1341	1341	1341	1341	2
486	20241028	112600	29685487	1345	1345	1345	1345	0
487	20241028	112500	29685487	1345	1345	1345	1345	0
488	20241028	112400	29685487	1345	1345	1345	1345	2
489	20241028	112300	29682797	1341	1341	1341	1341	1
490	20241028	112200	29681456	1339	1339	1339	1339	0
491	20241028	112100	29681456	1339	1339	1339	1339	0
492	20241028	112000	29681456	1339	1339	1339	1339	0
493	20241028	111900	29681456	1339	1339	1339	1339	0
494	20241028	111800	29681456	1339	1339	1339	1339	0
495	20241028	111700	29681456	1339	1339	1339	1339	0
496	20241028	111600	29681456	1339	1339	1339	1339	0
497	20241028	111500	29681456	1339	1339	1339	1339	0
498	20241028	111400	29681456	1339	1339	1339	1339	101
499	20241028	111300	29546217	1339	1339	1339	1339	0
500	20241028	111200	29546217	1339	1339	1339	1339	0
501	20241028	111100	29546217	1339	1339	1339	1339	0
502	20241028	111000	29546217	1339	1339	1339	1339	0
503	20241028	110900	29546217	1339	1339	1339	1339	0
504	20241028	110800	29546217	1339	1339	1339	1339	0
505	20241028	110700	29546217	1339	1339	1339	1339	0
506	20241028	110600	29546217	1339	1339	1339	1339	0
507	20241028	110500	29546217	1339	1339	1339	1339	0
508	20241028	110400	29546217	1339	1339	1339	1339	0
509	20241028	110300	29546217	1339	1339	1339	1339	0
510	20241028	110200	29546217	1339	1339	1339	1339	0
511	20241028	110100	29546217	1339	1339	1339	1339	0
512	20241028	110000	29546217	1339	1339	1339	1339	0
513	20241028	105900	29546217	1339	1339	1339	1339	0
514	20241028	105800	29546217	1339	1339	1339	1339	126
515	20241028	105700	29377503	1340	1340	1340	1340	3
516	20241028	105600	29373483	1340	1344	1344	1340	1000
517	20241028	105500	28033446	1345	1345	1345	1345	1
518	20241028	105400	28032101	1346	1346	1346	1346	0
519	20241028	105300	28032101	1346	1346	1346	1346	6
520	20241028	105200	28024025	1347	1347	1347	1347	14
521	20241028	105100	28005167	1347	1347	1347	1347	0
522	20241028	105000	28005167	1347	1347	1347	1347	0
523	20241028	104900	28005167	1347	1347	1347	1347	20
524	20241028	104800	27978227	1347	1347	1347	1347	56
525	20241028	104700	27902795	1347	1348	1348	1347	49
526	20241028	104600	27836778	1350	1350	1350	1350	0
527	20241028	104500	27836778	1350	1350	1350	1350	5
528	20241028	104400	27830028	1348	1348	1348	1348	0
529	20241028	104300	27830028	1348	1348	1348	1348	0
530	20241028	104200	27830028	1348	1348	1348	1348	50
531	20241028	104100	27762628	1350	1350	1350	1350	0
532	20241028	104000	27762628	1350	1350	1350	1350	100
533	20241028	103900	27627628	1350	1350	1350	1350	310
534	20241028	103800	27209128	1350	1350	1350	1350	4
535	20241028	103700	27203728	1348	1348	1348	1348	9
536	20241028	103600	27191596	1351	1351	1351	1351	0
537	20241028	103500	27191596	1351	1351	1351	1351	0
538	20241028	103400	27191596	1351	1351	1351	1351	0
539	20241028	103300	27191596	1351	1351	1351	1351	3
540	20241028	103200	27187543	1351	1351	1351	1351	0
541	20241028	103100	27187543	1351	1351	1351	1351	4
542	20241028	103000	27182139	1351	1351	1351	1351	1
543	20241028	102900	27180788	1352	1352	1352	1352	0
544	20241028	102800	27180788	1352	1352	1352	1352	0
545	20241028	102700	27180788	1352	1352	1352	1352	22
546	20241028	102600	27151044	1352	1352	1352	1352	0
547	20241028	102500	27151044	1352	1352	1352	1352	0
548	20241028	102400	27151044	1352	1352	1352	1352	0
549	20241028	102300	27151044	1352	1352	1352	1352	1
550	20241028	102200	27149692	1352	1351	1352	1351	15
551	20241028	102100	27129414	1352	1352	1352	1352	0
552	20241028	102000	27129414	1352	1352	1352	1352	1
553	20241028	101900	27128062	1352	1352	1352	1352	9
554	20241028	101800	27115894	1352	1352	1352	1352	155
555	20241028	101700	26906334	1352	1352	1352	1352	0
556	20241028	101600	26906334	1352	1352	1352	1352	0
557	20241028	101500	26906334	1352	1352	1352	1352	0
558	20241028	101400	26906334	1352	1352	1352	1352	11
559	20241028	101300	26891462	1352	1352	1352	1352	0
560	20241028	101200	26891462	1352	1352	1352	1352	0
561	20241028	101100	26891462	1352	1352	1352	1352	0
562	20241028	101000	26891462	1352	1352	1352	1352	2
563	20241028	100900	26888758	1352	1352	1352	1352	0
564	20241028	100800	26888758	1352	1352	1352	1352	96
565	20241028	100700	26758966	1352	1352	1352	1352	4
566	20241028	100600	26753558	1352	1352	1352	1352	0
567	20241028	100500	26753558	1352	1352	1352	1352	10
568	20241028	100400	26740038	1352	1352	1352	1352	0
569	20241028	100300	26740038	1352	1352	1352	1352	0
570	20241028	100200	26740038	1352	1352	1352	1352	3
571	20241028	100100	26735982	1352	1352	1352	1352	1
572	20241028	100000	26734630	1353	1353	1353	1353	20
573	20241028	095900	26707570	1353	1353	1353	1353	0
574	20241028	095800	26707570	1353	1353	1353	1353	0
575	20241028	095700	26707570	1353	1353	1353	1353	25
576	20241028	095600	26673745	1353	1353	1353	1353	0
577	20241028	095500	26673745	1353	1353	1353	1353	50
578	20241028	095400	26606095	1353	1353	1353	1353	4
579	20241028	095300	26600683	1355	1355	1355	1355	0
580	20241028	095200	26600683	1355	1355	1355	1355	0
581	20241028	095100	26600683	1355	1355	1355	1355	1
582	20241028	095000	26599328	1352	1352	1352	1352	0
583	20241028	094900	26599328	1352	1356	1356	1352	60
584	20241028	094800	26517988	1356	1355	1357	1355	1499
585	20241028	094700	24486065	1355	1356	1356	1355	61
586	20241028	094600	24403355	1356	1350	1356	1350	1593
587	20241028	094500	22247126	1349	1343	1349	1343	3047
588	20241028	094400	18148497	1343	1343	1343	1343	1
589	20241028	094300	18147154	1335	1335	1335	1335	12
590	20241028	094200	18131134	1340	1339	1340	1339	2952
591	20241028	094100	14175887	1331	1335	1335	1331	10
592	20241028	094000	14162573	1330	1330	1330	1330	0
593	20241028	093900	14162573	1330	1344	1344	1330	1001
594	20241028	093800	12829778	1344	1344	1344	1344	0
595	20241028	093700	12829778	1344	1344	1344	1344	490
596	20241028	093600	12171218	1344	1344	1344	1344	0
597	20241028	093500	12171218	1344	1344	1344	1344	0
598	20241028	093400	12171218	1344	1344	1344	1344	1
599	20241028	093300	12169874	1345	1345	1345	1345	5
600	20241028	093200	12163149	1344	1344	1344	1344	400
601	20241028	093100	11625549	1342	1342	1342	1342	53
602	20241028	093000	11554423	1345	1345	1345	1345	1
603	20241028	092900	11553078	1345	1345	1345	1345	5
604	20241028	092800	11546353	1343	1343	1343	1343	108
605	20241028	092700	11401309	1343	1343	1343	1343	0
606	20241028	092600	11401309	1343	1343	1343	1343	0
607	20241028	092500	11401309	1343	1342	1343	1342	101
608	20241028	092400	11265766	1342	1342	1342	1342	0
609	20241028	092300	11265766	1342	1342	1342	1342	0
610	20241028	092200	11265766	1342	1342	1342	1342	700
611	20241028	092100	10326366	1342	1342	1342	1342	0
612	20241028	092000	10326366	1342	1342	1342	1342	0
613	20241028	091900	10326366	1342	1342	1342	1342	0
614	20241028	091800	10326366	1342	1339	1342	1339	853
615	20241028	091700	9182232	1340	1340	1340	1340	0
616	20241028	091600	9182232	1340	1340	1340	1340	1
617	20241028	091500	9180892	1327	1327	1327	1327	0
618	20241028	091400	9180892	1327	1335	1335	1327	180
619	20241028	091300	8941007	1335	1340	1340	1335	39
620	20241028	091200	8888752	1341	1339	1341	1339	1068
621	20241028	091100	7458017	1339	1339	1339	1339	5
622	20241028	091000	7451322	1339	1339	1339	1339	100
623	20241028	090900	7317422	1339	1339	1339	1339	0
624	20241028	090800	7317422	1339	1339	1339	1339	108
625	20241028	090700	7172810	1339	1335	1339	1335	1685
626	20241028	090600	4918363	1329	1330	1330	1329	804
627	20241028	090500	3849046	1330	1335	1335	1330	1539
628	20241028	090400	1801854	1339	1334	1339	1333	54
629	20241028	090300	1729564	1340	1340	1340	1340	30
630	20241028	090200	1689364	1340	1333	1342	1333	178
631	20241028	090100	1451057	1332	1328	1332	1328	40
632	20241028	090000	1397805	1331	1327	1331	1327	1053