KissMeData/034940/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191800	46119371	1326	1326	1326	1326	341
3	20241029	191700	46119371	1326	1326	1326	1326	0
4	20241029	191600	46119371	1326	1326	1326	1326	0
5	20241029	191500	46119371	1326	1326	1326	1326	0
6	20241029	191400	46119371	1326	1326	1326	1326	0
7	20241029	191300	46119371	1326	1326	1326	1326	0
8	20241029	191200	46119371	1326	1326	1326	1326	0
9	20241029	191100	46119371	1326	1326	1326	1326	0
10	20241029	191000	46119371	1326	1326	1326	1326	0
11	20241029	190900	46119371	1326	1326	1326	1326	0
12	20241029	190800	46119371	1326	1326	1326	1326	0
13	20241029	190700	46119371	1326	1326	1326	1326	0
14	20241029	190600	46119371	1326	1326	1326	1326	0
15	20241029	190500	46119371	1326	1326	1326	1326	0
16	20241029	190400	46119371	1326	1326	1326	1326	0
17	20241029	190300	46119371	1326	1326	1326	1326	0
18	20241029	190200	46119371	1326	1326	1326	1326	0
19	20241029	190100	46119371	1326	1326	1326	1326	0
20	20241029	190000	46119371	1326	1326	1326	1326	0
21	20241029	185900	46119371	1326	1326	1326	1326	0
22	20241029	185800	46119371	1326	1326	1326	1326	0
23	20241029	185700	46119371	1326	1326	1326	1326	0
24	20241029	185600	46119371	1326	1326	1326	1326	0
25	20241029	185500	46119371	1326	1326	1326	1326	0
26	20241029	185400	46119371	1326	1326	1326	1326	0
27	20241029	185300	46119371	1326	1326	1326	1326	0
28	20241029	185200	46119371	1326	1326	1326	1326	0
29	20241029	185100	46119371	1326	1326	1326	1326	0
30	20241029	185000	46119371	1326	1326	1326	1326	0
31	20241029	184900	46119371	1326	1326	1326	1326	0
32	20241029	184800	46119371	1326	1326	1326	1326	341
33	20241029	184700	46119371	1326	1326	1326	1326	0
34	20241029	184600	46119371	1326	1326	1326	1326	0
35	20241029	184500	46119371	1326	1326	1326	1326	0
36	20241029	184400	46119371	1326	1326	1326	1326	0
37	20241029	184300	46119371	1326	1326	1326	1326	0
38	20241029	184200	46119371	1326	1326	1326	1326	0
39	20241029	184100	46119371	1326	1326	1326	1326	0
40	20241029	184000	46119371	1326	1326	1326	1326	0
41	20241029	183900	46119371	1326	1326	1326	1326	0
42	20241029	183800	46119371	1326	1326	1326	1326	0
43	20241029	183700	46119371	1326	1326	1326	1326	0
44	20241029	183600	46119371	1326	1326	1326	1326	0
45	20241029	183500	46119371	1326	1326	1326	1326	0
46	20241029	183400	46119371	1326	1326	1326	1326	0
47	20241029	183300	46119371	1326	1326	1326	1326	0
48	20241029	183200	46119371	1326	1326	1326	1326	0
49	20241029	183100	46119371	1326	1326	1326	1326	0
50	20241029	183000	46119371	1326	1326	1326	1326	0
51	20241029	182900	46119371	1326	1326	1326	1326	0
52	20241029	182800	46119371	1326	1326	1326	1326	0
53	20241029	182700	46119371	1326	1326	1326	1326	0
54	20241029	182600	46119371	1326	1326	1326	1326	0
55	20241029	182500	46119371	1326	1326	1326	1326	0
56	20241029	182400	46119371	1326	1326	1326	1326	0
57	20241029	182300	46119371	1326	1326	1326	1326	0
58	20241029	182200	46119371	1326	1326	1326	1326	0
59	20241029	182100	46119371	1326	1326	1326	1326	0
60	20241029	182000	46119371	1326	1326	1326	1326	0
61	20241029	181900	46119371	1326	1326	1326	1326	0
62	20241029	181800	46119371	1326	1326	1326	1326	341
63	20241029	181700	46119371	1326	1326	1326	1326	0
64	20241029	181600	46119371	1326	1326	1326	1326	0
65	20241029	181500	46119371	1326	1326	1326	1326	0
66	20241029	181400	46119371	1326	1326	1326	1326	0
67	20241029	181300	46119371	1326	1326	1326	1326	0
68	20241029	181200	46119371	1326	1326	1326	1326	0
69	20241029	181100	46119371	1326	1326	1326	1326	0
70	20241029	181000	46119371	1326	1326	1326	1326	0
71	20241029	180900	46119371	1326	1326	1326	1326	0
72	20241029	180800	46119371	1326	1326	1326	1326	0
73	20241029	180700	46119371	1326	1326	1326	1326	0
74	20241029	180600	46119371	1326	1326	1326	1326	0
75	20241029	180500	46119371	1326	1326	1326	1326	0
76	20241029	180400	46119371	1326	1326	1326	1326	0
77	20241029	180300	46119371	1326	1326	1326	1326	0
78	20241029	180200	46119371	1326	1326	1326	1326	0
79	20241029	180100	46119371	1326	1326	1326	1326	0
80	20241029	180000	46119371	1326	1326	1326	1326	0
81	20241029	175900	46119371	1326	1326	1326	1326	0
82	20241029	175800	46119371	1326	1326	1326	1326	0
83	20241029	175700	46119371	1326	1326	1326	1326	0
84	20241029	175600	46119371	1326	1326	1326	1326	0
85	20241029	175500	46119371	1326	1326	1326	1326	0
86	20241029	175400	46119371	1326	1326	1326	1326	0
87	20241029	175300	46119371	1326	1326	1326	1326	0
88	20241029	175200	46119371	1326	1326	1326	1326	0
89	20241029	175100	46119371	1326	1326	1326	1326	0
90	20241029	175000	46119371	1326	1326	1326	1326	0
91	20241029	174900	46119371	1326	1326	1326	1326	0
92	20241029	174800	46119371	1326	1326	1326	1326	341
93	20241029	174700	46119371	1326	1326	1326	1326	0
94	20241029	174600	46119371	1326	1326	1326	1326	0
95	20241029	174500	46119371	1326	1326	1326	1326	0
96	20241029	174400	46119371	1326	1326	1326	1326	0
97	20241029	174300	46119371	1326	1326	1326	1326	0
98	20241029	174200	46119371	1326	1326	1326	1326	0
99	20241029	174100	46119371	1326	1326	1326	1326	0
100	20241029	174000	46119371	1326	1326	1326	1326	0
101	20241029	173900	46119371	1326	1326	1326	1326	0
102	20241029	173800	46119371	1326	1326	1326	1326	0
103	20241029	173700	46119371	1326	1326	1326	1326	0
104	20241029	173600	46119371	1326	1326	1326	1326	0
105	20241029	173500	46119371	1326	1326	1326	1326	0
106	20241029	173400	46119371	1326	1326	1326	1326	0
107	20241029	173300	46119371	1326	1326	1326	1326	0
108	20241029	173200	46119371	1326	1326	1326	1326	0
109	20241029	173100	46119371	1326	1326	1326	1326	0
110	20241029	173000	46119371	1326	1326	1326	1326	0
111	20241029	172900	46119371	1326	1326	1326	1326	0
112	20241029	172800	46119371	1326	1326	1326	1326	0
113	20241029	172700	46119371	1326	1326	1326	1326	0
114	20241029	172600	46119371	1326	1326	1326	1326	0
115	20241029	172500	46119371	1326	1326	1326	1326	0
116	20241029	172400	46119371	1326	1326	1326	1326	0
117	20241029	172300	46119371	1326	1326	1326	1326	0
118	20241029	172200	46119371	1326	1326	1326	1326	0
119	20241029	172100	46119371	1326	1326	1326	1326	0
120	20241029	172000	46119371	1326	1326	1326	1326	0
121	20241029	171900	46119371	1326	1326	1326	1326	0
122	20241029	171800	46119371	1326	1326	1326	1326	341
123	20241029	171700	46119371	1326	1326	1326	1326	0
124	20241029	171600	46119371	1326	1326	1326	1326	0
125	20241029	171500	46119371	1326	1326	1326	1326	0
126	20241029	171400	46119371	1326	1326	1326	1326	0
127	20241029	171300	46119371	1326	1326	1326	1326	0
128	20241029	171200	46119371	1326	1326	1326	1326	0
129	20241029	171100	46119371	1326	1326	1326	1326	0
130	20241029	171000	46119371	1326	1326	1326	1326	0
131	20241029	170900	46119371	1326	1326	1326	1326	0
132	20241029	170800	46119371	1326	1326	1326	1326	0
133	20241029	170700	46119371	1326	1326	1326	1326	0
134	20241029	170600	46119371	1326	1326	1326	1326	0
135	20241029	170500	46119371	1326	1326	1326	1326	0
136	20241029	170400	46119371	1326	1326	1326	1326	0
137	20241029	170300	46119371	1326	1326	1326	1326	0
138	20241029	170200	46119371	1326	1326	1326	1326	0
139	20241029	170100	46119371	1326	1326	1326	1326	0
140	20241029	170000	46119371	1326	1326	1326	1326	0
141	20241029	165900	46119371	1326	1326	1326	1326	0
142	20241029	165800	46119371	1326	1326	1326	1326	0
143	20241029	165700	46119371	1326	1326	1326	1326	0
144	20241029	165600	46119371	1326	1326	1326	1326	0
145	20241029	165500	46119371	1326	1326	1326	1326	0
146	20241029	165400	46119371	1326	1326	1326	1326	0
147	20241029	165300	46119371	1326	1326	1326	1326	0
148	20241029	165200	46119371	1326	1326	1326	1326	0
149	20241029	165100	46119371	1326	1326	1326	1326	0
150	20241029	165000	46119371	1326	1326	1326	1326	0
151	20241029	164900	46119371	1326	1326	1326	1326	0
152	20241029	164800	46119371	1326	1326	1326	1326	341
153	20241029	164700	46119371	1326	1326	1326	1326	0
154	20241029	164600	46119371	1326	1326	1326	1326	0
155	20241029	164500	46119371	1326	1326	1326	1326	0
156	20241029	164400	46119371	1326	1326	1326	1326	0
157	20241029	164300	46119371	1326	1326	1326	1326	0
158	20241029	164200	46119371	1326	1326	1326	1326	0
159	20241029	164100	46119371	1326	1326	1326	1326	0
160	20241029	164000	46119371	1326	1326	1326	1326	0
161	20241029	163900	46119371	1326	1326	1326	1326	0
162	20241029	163800	46119371	1326	1326	1326	1326	0
163	20241029	163700	46119371	1326	1326	1326	1326	0
164	20241029	163600	46119371	1326	1326	1326	1326	0
165	20241029	163500	46119371	1326	1326	1326	1326	0
166	20241029	163400	46119371	1326	1326	1326	1326	0
167	20241029	163300	46119371	1326	1326	1326	1326	0
168	20241029	163200	46119371	1326	1326	1326	1326	0
169	20241029	163100	46119371	1326	1326	1326	1326	0
170	20241029	163000	46119371	1326	1326	1326	1326	0
171	20241029	162900	46119371	1326	1326	1326	1326	0
172	20241029	162800	46119371	1326	1326	1326	1326	0
173	20241029	162700	46119371	1326	1326	1326	1326	0
174	20241029	162600	46119371	1326	1326	1326	1326	0
175	20241029	162500	46119371	1326	1326	1326	1326	0
176	20241029	162400	46119371	1326	1326	1326	1326	0
177	20241029	162300	46119371	1326	1326	1326	1326	0
178	20241029	162200	46119371	1326	1326	1326	1326	0
179	20241029	162100	46119371	1326	1326	1326	1326	0
180	20241029	162000	46119371	1326	1326	1326	1326	0
181	20241029	161900	46119371	1326	1326	1326	1326	0
182	20241029	161800	46119371	1326	1326	1326	1326	341
183	20241029	161700	46119371	1326	1326	1326	1326	0
184	20241029	161600	46119371	1326	1326	1326	1326	0
185	20241029	161500	46119371	1326	1326	1326	1326	0
186	20241029	161400	46119371	1326	1326	1326	1326	0
187	20241029	161300	46119371	1326	1326	1326	1326	0
188	20241029	161200	46119371	1326	1326	1326	1326	0
189	20241029	161100	46119371	1326	1326	1326	1326	0
190	20241029	161000	46119371	1326	1326	1326	1326	0
191	20241029	160900	46119371	1326	1326	1326	1326	0
192	20241029	160800	46119371	1326	1326	1326	1326	0
193	20241029	160700	46119371	1326	1326	1326	1326	0
194	20241029	160600	46119371	1326	1326	1326	1326	0
195	20241029	160500	46119371	1326	1326	1326	1326	0
196	20241029	160400	46119371	1326	1326	1326	1326	0
197	20241029	160300	46119371	1326	1326	1326	1326	0
198	20241029	160200	46119371	1326	1326	1326	1326	0
199	20241029	160100	46119371	1326	1326	1326	1326	0
200	20241029	160000	46119371	1326	1326	1326	1326	0
201	20241029	155900	46119371	1326	1326	1326	1326	0
202	20241029	155800	46119371	1326	1326	1326	1326	0
203	20241029	155700	46119371	1326	1326	1326	1326	0
204	20241029	155600	46119371	1326	1326	1326	1326	0
205	20241029	155500	46119371	1326	1326	1326	1326	0
206	20241029	155400	46119371	1326	1326	1326	1326	0
207	20241029	155300	46119371	1326	1326	1326	1326	0
208	20241029	155200	46119371	1326	1326	1326	1326	0
209	20241029	155100	46119371	1326	1326	1326	1326	0
210	20241029	155000	46119371	1326	1326	1326	1326	0
211	20241029	154900	46119371	1326	1326	1326	1326	0
212	20241029	154800	46119371	1326	1326	1326	1326	341
213	20241029	154700	46119371	1326	1326	1326	1326	0
214	20241029	154600	46119371	1326	1326	1326	1326	0
215	20241029	154500	46119371	1326	1326	1326	1326	0
216	20241029	154400	46119371	1326	1326	1326	1326	0
217	20241029	154300	46119371	1326	1326	1326	1326	0
218	20241029	154200	46119371	1326	1326	1326	1326	0
219	20241029	154100	46119371	1326	1326	1326	1326	0
220	20241029	154000	46119371	1326	1326	1326	1326	0
221	20241029	153900	46119371	1326	1326	1326	1326	0
222	20241029	153800	46119371	1326	1326	1326	1326	0
223	20241029	153700	46119371	1326	1326	1326	1326	0
224	20241029	153600	46119371	1326	1326	1326	1326	0
225	20241029	153500	46119371	1326	1326	1326	1326	0
226	20241029	153400	46119371	1326	1326	1326	1326	0
227	20241029	153300	46119371	1326	1326	1326	1326	0
228	20241029	153200	46119371	1326	1326	1326	1326	0
229	20241029	153100	46119371	1326	1326	1326	1326	0
230	20241029	153000	46119371	1326	1326	1326	1326	341
231	20241029	152900	45667205	1326	1326	1326	1326	0
232	20241029	152800	45667205	1326	1326	1326	1326	0
233	20241029	152700	45667205	1326	1326	1326	1326	0
234	20241029	152600	45667205	1326	1326	1326	1326	0
235	20241029	152500	45667205	1326	1326	1326	1326	0
236	20241029	152400	45667205	1326	1326	1326	1326	0
237	20241029	152300	45667205	1326	1326	1326	1326	0
238	20241029	152200	45667205	1326	1326	1326	1326	0
239	20241029	152100	45667205	1326	1326	1326	1326	0
240	20241029	152000	45667205	1326	1326	1326	1326	0
241	20241029	151900	45667205	1326	1326	1326	1326	0
242	20241029	151800	45667205	1326	1326	1326	1326	0
243	20241029	151700	45667205	1326	1326	1326	1326	0
244	20241029	151600	45667205	1326	1333	1333	1326	200
245	20241029	151500	45401843	1339	1339	1339	1339	0
246	20241029	151400	45401843	1339	1339	1339	1339	0
247	20241029	151300	45401843	1339	1339	1339	1339	0
248	20241029	151200	45401843	1339	1333	1339	1333	746
249	20241029	151100	44403359	1332	1332	1332	1332	2
250	20241029	151000	44400695	1333	1333	1333	1333	0
251	20241029	150900	44400695	1333	1333	1333	1333	36
252	20241029	150800	44352707	1333	1333	1333	1333	112
253	20241029	150700	44203411	1333	1333	1333	1333	0
254	20241029	150600	44203411	1333	1333	1333	1333	0
255	20241029	150500	44203411	1333	1333	1333	1333	0
256	20241029	150400	44203411	1333	1333	1333	1333	0
257	20241029	150300	44203411	1333	1333	1333	1333	0
258	20241029	150200	44203411	1333	1333	1333	1333	0
259	20241029	150100	44203411	1333	1333	1333	1333	0
260	20241029	150000	44203411	1333	1333	1333	1333	0
261	20241029	145900	44203411	1333	1333	1333	1333	0
262	20241029	145800	44203411	1333	1333	1333	1333	0
263	20241029	145700	44203411	1333	1333	1333	1333	0
264	20241029	145600	44203411	1333	1333	1333	1333	0
265	20241029	145500	44203411	1333	1333	1333	1333	0
266	20241029	145400	44203411	1333	1333	1333	1333	1
267	20241029	145300	44202078	1331	1331	1331	1331	100
268	20241029	145200	44068978	1331	1331	1331	1331	200
269	20241029	145100	43802778	1332	1332	1332	1332	0
270	20241029	145000	43802778	1332	1332	1332	1332	100
271	20241029	144900	43669578	1333	1333	1333	1333	0
272	20241029	144800	43669578	1333	1333	1333	1333	10
273	20241029	144700	43656248	1333	1333	1333	1333	19
274	20241029	144600	43630921	1333	1333	1333	1333	0
275	20241029	144500	43630921	1333	1333	1333	1333	0
276	20241029	144400	43630921	1333	1333	1333	1333	0
277	20241029	144300	43630921	1333	1333	1333	1333	0
278	20241029	144200	43630921	1333	1333	1333	1333	0
279	20241029	144100	43630921	1333	1327	1333	1327	81
280	20241029	144000	43523428	1327	1327	1327	1327	41
281	20241029	143900	43469021	1333	1333	1333	1333	1
282	20241029	143800	43467688	1328	1328	1328	1328	100
283	20241029	143700	43334888	1333	1333	1333	1333	0
284	20241029	143600	43334888	1333	1333	1333	1333	1
285	20241029	143500	43333555	1329	1329	1329	1329	100
286	20241029	143400	43200655	1329	1329	1329	1329	0
287	20241029	143300	43200655	1329	1329	1329	1329	0
288	20241029	143200	43200655	1329	1329	1329	1329	0
289	20241029	143100	43200655	1329	1329	1329	1329	0
290	20241029	143000	43200655	1329	1330	1330	1329	200
291	20241029	142900	42934755	1330	1330	1330	1330	0
292	20241029	142800	42934755	1330	1330	1330	1330	1
293	20241029	142700	42933425	1326	1327	1327	1326	110
294	20241029	142600	42787465	1330	1330	1330	1330	0
295	20241029	142500	42787465	1330	1330	1330	1330	0
296	20241029	142400	42787465	1330	1330	1330	1330	0
297	20241029	142300	42787465	1330	1330	1330	1330	0
298	20241029	142200	42787465	1330	1330	1330	1330	0
299	20241029	142100	42787465	1330	1330	1330	1330	0
300	20241029	142000	42787465	1330	1330	1330	1330	0
301	20241029	141900	42787465	1330	1330	1330	1330	0
302	20241029	141800	42787465	1330	1330	1330	1330	0
303	20241029	141700	42787465	1330	1330	1330	1330	1
304	20241029	141600	42786135	1326	1326	1326	1326	0
305	20241029	141500	42786135	1326	1326	1326	1326	0
306	20241029	141400	42786135	1326	1326	1326	1326	0
307	20241029	141300	42786135	1326	1326	1326	1326	0
308	20241029	141200	42786135	1326	1326	1326	1326	0
309	20241029	141100	42786135	1326	1332	1332	1326	110
310	20241029	141000	42639675	1336	1336	1336	1336	0
311	20241029	140900	42639675	1336	1336	1336	1336	0
312	20241029	140800	42639675	1336	1336	1336	1336	0
313	20241029	140700	42639675	1336	1336	1336	1336	0
314	20241029	140600	42639675	1336	1336	1336	1336	0
315	20241029	140500	42639675	1336	1336	1336	1336	0
316	20241029	140400	42639675	1336	1336	1336	1336	0
317	20241029	140300	42639675	1336	1336	1336	1336	0
318	20241029	140200	42639675	1336	1336	1336	1336	0
319	20241029	140100	42639675	1336	1336	1336	1336	0
320	20241029	140000	42639675	1336	1336	1336	1336	0
321	20241029	135900	42639675	1336	1336	1336	1336	0
322	20241029	135800	42639675	1336	1336	1336	1336	0
323	20241029	135700	42639675	1336	1336	1336	1336	0
324	20241029	135600	42639675	1336	1336	1336	1336	0
325	20241029	135500	42639675	1336	1336	1336	1336	0
326	20241029	135400	42639675	1336	1336	1336	1336	0
327	20241029	135300	42639675	1336	1336	1336	1336	0
328	20241029	135200	42639675	1336	1336	1336	1336	0
329	20241029	135100	42639675	1336	1336	1336	1336	0
330	20241029	135000	42639675	1336	1336	1336	1336	0
331	20241029	134900	42639675	1336	1336	1336	1336	0
332	20241029	134800	42639675	1336	1336	1336	1336	0
333	20241029	134700	42639675	1336	1336	1336	1336	0
334	20241029	134600	42639675	1336	1336	1336	1336	0
335	20241029	134500	42639675	1336	1336	1336	1336	0
336	20241029	134400	42639675	1336	1336	1336	1336	0
337	20241029	134300	42639675	1336	1336	1336	1336	0
338	20241029	134200	42639675	1336	1336	1336	1336	0
339	20241029	134100	42639675	1336	1336	1336	1336	0
340	20241029	134000	42639675	1336	1336	1336	1336	100
341	20241029	133900	42506075	1321	1324	1324	1321	2396
342	20241029	133800	39338346	1325	1325	1326	1325	227
343	20241029	133700	39037471	1326	1328	1328	1326	48
344	20241029	133600	38973796	1328	1328	1328	1328	0
345	20241029	133500	38973796	1328	1328	1328	1328	0
346	20241029	133400	38973796	1328	1328	1328	1328	0
347	20241029	133300	38973796	1328	1330	1330	1328	700
348	20241029	133200	38042798	1330	1330	1330	1330	0
349	20241029	133100	38042798	1330	1330	1330	1330	250
350	20241029	133000	37710298	1331	1331	1331	1331	500
351	20241029	132900	37044798	1331	1330	1331	1330	306
352	20241029	132800	36637812	1331	1331	1331	1331	0
353	20241029	132700	36637812	1331	1331	1331	1331	0
354	20241029	132600	36637812	1331	1331	1331	1331	0
355	20241029	132500	36637812	1331	1331	1331	1331	50
356	20241029	132400	36571262	1331	1331	1331	1331	0
357	20241029	132300	36571262	1331	1330	1331	1330	82
358	20241029	132200	36462152	1330	1330	1330	1330	0
359	20241029	132100	36462152	1330	1330	1330	1330	501
360	20241029	132000	35795822	1331	1331	1331	1331	0
361	20241029	131900	35795822	1331	1334	1334	1331	2512
362	20241029	131800	32451150	1335	1335	1335	1335	0
363	20241029	131700	32451150	1335	1335	1335	1335	0
364	20241029	131600	32451150	1335	1335	1335	1335	0
365	20241029	131500	32451150	1335	1335	1335	1335	0
366	20241029	131400	32451150	1335	1335	1335	1335	0
367	20241029	131300	32451150	1335	1335	1335	1335	0
368	20241029	131200	32451150	1335	1335	1335	1335	6
369	20241029	131100	32443140	1337	1337	1337	1337	0
370	20241029	131000	32443140	1337	1337	1337	1337	0
371	20241029	130900	32443140	1337	1337	1337	1337	0
372	20241029	130800	32443140	1337	1337	1337	1337	0
373	20241029	130700	32443140	1337	1337	1337	1337	500
374	20241029	130600	31774640	1337	1337	1337	1337	0
375	20241029	130500	31774640	1337	1337	1337	1337	0
376	20241029	130400	31774640	1337	1337	1337	1337	0
377	20241029	130300	31774640	1337	1337	1337	1337	0
378	20241029	130200	31774640	1337	1337	1337	1337	0
379	20241029	130100	31774640	1337	1337	1337	1337	7
380	20241029	130000	31765281	1337	1337	1337	1337	0
381	20241029	125900	31765281	1337	1337	1337	1337	0
382	20241029	125800	31765281	1337	1337	1337	1337	0
383	20241029	125700	31765281	1337	1337	1337	1337	0
384	20241029	125600	31765281	1337	1337	1337	1337	0
385	20241029	125500	31765281	1337	1337	1337	1337	10
386	20241029	125400	31751911	1337	1337	1337	1337	0
387	20241029	125300	31751911	1337	1337	1337	1337	0
388	20241029	125200	31751911	1337	1337	1337	1337	0
389	20241029	125100	31751911	1337	1337	1337	1337	0
390	20241029	125000	31751911	1337	1337	1337	1337	0
391	20241029	124900	31751911	1337	1337	1337	1337	0
392	20241029	124800	31751911	1337	1337	1337	1337	400
393	20241029	124700	31217111	1337	1337	1337	1337	0
394	20241029	124600	31217111	1337	1337	1337	1337	1
395	20241029	124500	31215774	1332	1332	1332	1332	0
396	20241029	124400	31215774	1332	1332	1332	1332	0
397	20241029	124300	31215774	1332	1332	1332	1332	0
398	20241029	124200	31215774	1332	1332	1332	1332	0
399	20241029	124100	31215774	1332	1332	1332	1332	0
400	20241029	124000	31215774	1332	1332	1332	1332	0
401	20241029	123900	31215774	1332	1332	1332	1332	0
402	20241029	123800	31215774	1332	1332	1332	1332	0
403	20241029	123700	31215774	1332	1332	1332	1332	0
404	20241029	123600	31215774	1332	1332	1332	1332	183
405	20241029	123500	30972018	1337	1337	1337	1337	0
406	20241029	123400	30972018	1337	1337	1337	1337	0
407	20241029	123300	30972018	1337	1332	1337	1332	101
408	20241029	123200	30837481	1332	1332	1332	1332	0
409	20241029	123100	30837481	1332	1332	1332	1332	0
410	20241029	123000	30837481	1332	1332	1332	1332	100
411	20241029	122900	30704281	1332	1332	1332	1332	0
412	20241029	122800	30704281	1332	1332	1332	1332	0
413	20241029	122700	30704281	1332	1332	1332	1332	0
414	20241029	122600	30704281	1332	1332	1332	1332	0
415	20241029	122500	30704281	1332	1332	1332	1332	0
416	20241029	122400	30704281	1332	1332	1332	1332	0
417	20241029	122300	30704281	1332	1332	1332	1332	0
418	20241029	122200	30704281	1332	1332	1332	1332	0
419	20241029	122100	30704281	1332	1332	1332	1332	0
420	20241029	122000	30704281	1332	1332	1332	1332	0
421	20241029	121900	30704281	1332	1332	1332	1332	50
422	20241029	121800	30637681	1337	1337	1337	1337	0
423	20241029	121700	30637681	1337	1337	1337	1337	0
424	20241029	121600	30637681	1337	1337	1337	1337	500
425	20241029	121500	29969181	1337	1337	1337	1337	0
426	20241029	121400	29969181	1337	1337	1337	1337	6
427	20241029	121300	29961159	1333	1333	1333	1333	0
428	20241029	121200	29961159	1333	1333	1333	1333	0
429	20241029	121100	29961159	1333	1333	1333	1333	0
430	20241029	121000	29961159	1333	1333	1333	1333	0
431	20241029	120900	29961159	1333	1333	1333	1333	0
432	20241029	120800	29961159	1333	1333	1333	1333	1
433	20241029	120700	29959826	1331	1331	1331	1331	0
434	20241029	120600	29959826	1331	1331	1331	1331	0
435	20241029	120500	29959826	1331	1331	1331	1331	0
436	20241029	120400	29959826	1331	1331	1331	1331	0
437	20241029	120300	29959826	1331	1331	1331	1331	0
438	20241029	120200	29959826	1331	1331	1331	1331	0
439	20241029	120100	29959826	1331	1333	1333	1331	1000
440	20241029	120000	28628345	1338	1338	1338	1338	0
441	20241029	115900	28628345	1338	1338	1338	1338	0
442	20241029	115800	28628345	1338	1338	1338	1338	0
443	20241029	115700	28628345	1338	1338	1338	1338	0
444	20241029	115600	28628345	1338	1338	1338	1338	0
445	20241029	115500	28628345	1338	1338	1338	1338	0
446	20241029	115400	28628345	1338	1338	1338	1338	0
447	20241029	115300	28628345	1338	1338	1338	1338	0
448	20241029	115200	28628345	1338	1338	1338	1338	0
449	20241029	115100	28628345	1338	1338	1338	1338	0
450	20241029	115000	28628345	1338	1338	1338	1338	0
451	20241029	114900	28628345	1338	1338	1338	1338	0
452	20241029	114800	28628345	1338	1338	1338	1338	0
453	20241029	114700	28628345	1338	1338	1338	1338	0
454	20241029	114600	28628345	1338	1338	1338	1338	0
455	20241029	114500	28628345	1338	1338	1338	1338	0
456	20241029	114400	28628345	1338	1338	1338	1338	42
457	20241029	114300	28572149	1338	1338	1338	1338	3
458	20241029	114200	28568135	1338	1338	1338	1338	0
459	20241029	114100	28568135	1338	1338	1338	1338	0
460	20241029	114000	28568135	1338	1338	1338	1338	0
461	20241029	113900	28568135	1338	1338	1338	1338	0
462	20241029	113800	28568135	1338	1338	1338	1338	0
463	20241029	113700	28568135	1338	1338	1338	1338	0
464	20241029	113600	28568135	1338	1338	1338	1338	0
465	20241029	113500	28568135	1338	1338	1338	1338	0
466	20241029	113400	28568135	1338	1338	1338	1338	0
467	20241029	113300	28568135	1338	1338	1338	1338	0
468	20241029	113200	28568135	1338	1338	1338	1338	0
469	20241029	113100	28568135	1338	1338	1338	1338	0
470	20241029	113000	28568135	1338	1338	1338	1338	0
471	20241029	112900	28568135	1338	1338	1338	1338	0
472	20241029	112800	28568135	1338	1338	1338	1338	0
473	20241029	112700	28568135	1338	1338	1338	1338	0
474	20241029	112600	28568135	1338	1338	1338	1338	0
475	20241029	112500	28568135	1338	1338	1338	1338	0
476	20241029	112400	28568135	1338	1338	1338	1338	0
477	20241029	112300	28568135	1338	1338	1338	1338	0
478	20241029	112200	28568135	1338	1338	1338	1338	0
479	20241029	112100	28568135	1338	1338	1338	1338	0
480	20241029	112000	28568135	1338	1338	1338	1338	1
481	20241029	111900	28566797	1332	1332	1332	1332	0
482	20241029	111800	28566797	1332	1332	1332	1332	0
483	20241029	111700	28566797	1332	1332	1332	1332	2
484	20241029	111600	28564133	1338	1338	1338	1338	0
485	20241029	111500	28564133	1338	1338	1338	1338	0
486	20241029	111400	28564133	1338	1338	1338	1338	0
487	20241029	111300	28564133	1338	1338	1338	1338	0
488	20241029	111200	28564133	1338	1338	1338	1338	0
489	20241029	111100	28564133	1338	1338	1338	1338	0
490	20241029	111000	28564133	1338	1338	1338	1338	0
491	20241029	110900	28564133	1338	1338	1338	1338	0
492	20241029	110800	28564133	1338	1338	1338	1338	0
493	20241029	110700	28564133	1338	1338	1338	1338	0
494	20241029	110600	28564133	1338	1338	1338	1338	0
495	20241029	110500	28564133	1338	1338	1338	1338	0
496	20241029	110400	28564133	1338	1338	1338	1338	0
497	20241029	110300	28564133	1338	1338	1338	1338	0
498	20241029	110200	28564133	1338	1338	1338	1338	0
499	20241029	110100	28564133	1338	1338	1338	1338	0
500	20241029	110000	28564133	1338	1338	1338	1338	0
501	20241029	105900	28564133	1338	1338	1338	1338	100
502	20241029	105800	28430333	1339	1339	1339	1339	0
503	20241029	105700	28430333	1339	1339	1339	1339	0
504	20241029	105600	28430333	1339	1339	1339	1339	0
505	20241029	105500	28430333	1339	1339	1339	1339	0
506	20241029	105400	28430333	1339	1339	1339	1339	0
507	20241029	105300	28430333	1339	1339	1339	1339	0
508	20241029	105200	28430333	1339	1339	1339	1339	0
509	20241029	105100	28430333	1339	1339	1339	1339	0
510	20241029	105000	28430333	1339	1339	1339	1339	0
511	20241029	104900	28430333	1339	1339	1339	1339	0
512	20241029	104800	28430333	1339	1339	1339	1339	0
513	20241029	104700	28430333	1339	1339	1339	1339	0
514	20241029	104600	28430333	1339	1339	1339	1339	0
515	20241029	104500	28430333	1339	1339	1339	1339	0
516	20241029	104400	28430333	1339	1339	1339	1339	14
517	20241029	104300	28411587	1341	1341	1341	1341	0
518	20241029	104200	28411587	1341	1341	1341	1341	0
519	20241029	104100	28411587	1341	1341	1341	1341	0
520	20241029	104000	28411587	1341	1341	1341	1341	0
521	20241029	103900	28411587	1341	1341	1341	1341	0
522	20241029	103800	28411587	1341	1341	1341	1341	0
523	20241029	103700	28411587	1341	1341	1341	1341	0
524	20241029	103600	28411587	1341	1341	1341	1341	0
525	20241029	103500	28411587	1341	1341	1341	1341	0
526	20241029	103400	28411587	1341	1341	1341	1341	0
527	20241029	103300	28411587	1341	1341	1341	1341	0
528	20241029	103200	28411587	1341	1341	1341	1341	0
529	20241029	103100	28411587	1341	1341	1341	1341	0
530	20241029	103000	28411587	1341	1341	1341	1341	0
531	20241029	102900	28411587	1341	1341	1341	1341	0
532	20241029	102800	28411587	1341	1341	1341	1341	0
533	20241029	102700	28411587	1341	1341	1341	1341	0
534	20241029	102600	28411587	1341	1341	1341	1341	0
535	20241029	102500	28411587	1341	1341	1341	1341	0
536	20241029	102400	28411587	1341	1341	1341	1341	0
537	20241029	102300	28411587	1341	1341	1341	1341	0
538	20241029	102200	28411587	1341	1341	1341	1341	0
539	20241029	102100	28411587	1341	1341	1341	1341	0
540	20241029	102000	28411587	1341	1341	1341	1341	149
541	20241029	101900	28211778	1341	1341	1341	1341	0
542	20241029	101800	28211778	1341	1341	1341	1341	0
543	20241029	101700	28211778	1341	1341	1341	1341	1
544	20241029	101600	28210437	1331	1331	1331	1331	0
545	20241029	101500	28210437	1331	1331	1331	1331	0
546	20241029	101400	28210437	1331	1332	1332	1331	80
547	20241029	101300	28103905	1333	1333	1333	1333	0
548	20241029	101200	28103905	1333	1333	1333	1333	0
549	20241029	101100	28103905	1333	1333	1333	1333	4230
550	20241029	101000	22465315	1333	1333	1333	1333	113
551	20241029	100900	22314686	1333	1333	1333	1333	450
552	20241029	100800	21714836	1333	1333	1333	1333	0
553	20241029	100700	21714836	1333	1332	1333	1332	150
554	20241029	100600	21514936	1333	1333	1333	1333	100
555	20241029	100500	21381636	1333	1333	1333	1333	0
556	20241029	100400	21381636	1333	1333	1333	1333	2
557	20241029	100300	21378970	1333	1333	1333	1333	0
558	20241029	100200	21378970	1333	1333	1333	1333	1
559	20241029	100100	21377637	1333	1331	1333	1330	241
560	20241029	100000	21057085	1332	1333	1333	1332	102
561	20241029	095900	20921220	1332	1332	1332	1332	0
562	20241029	095800	20921220	1332	1332	1332	1332	0
563	20241029	095700	20921220	1332	1332	1332	1332	9
564	20241029	095600	20909232	1333	1332	1333	1332	102
565	20241029	095500	20773342	1332	1332	1332	1332	124
566	20241029	095400	20608174	1332	1341	1341	1331	13117
567	20241029	095300	3115300	1351	1351	1351	1351	0
568	20241029	095200	3115300	1351	1351	1351	1351	0
569	20241029	095100	3115300	1351	1351	1351	1351	0
570	20241029	095000	3115300	1351	1351	1351	1351	0
571	20241029	094900	3115300	1351	1351	1351	1351	0
572	20241029	094800	3115300	1351	1351	1351	1351	0
573	20241029	094700	3115300	1351	1351	1351	1351	0
574	20241029	094600	3115300	1351	1351	1351	1351	0
575	20241029	094500	3115300	1351	1351	1351	1351	0
576	20241029	094400	3115300	1351	1351	1351	1351	0
577	20241029	094300	3115300	1351	1351	1351	1351	0
578	20241029	094200	3115300	1351	1351	1351	1351	2
579	20241029	094100	3112598	1351	1350	1351	1350	100
580	20241029	094000	2977511	1350	1350	1350	1350	0
581	20241029	093900	2977511	1350	1341	1350	1341	5
582	20241029	093800	2970797	1351	1351	1351	1351	0
583	20241029	093700	2970797	1351	1351	1351	1351	0
584	20241029	093600	2970797	1351	1351	1351	1351	1
585	20241029	093500	2969446	1339	1339	1339	1339	11
586	20241029	093400	2954717	1354	1354	1354	1354	0
587	20241029	093300	2954717	1354	1354	1354	1354	1
588	20241029	093200	2953363	1339	1343	1343	1339	100
589	20241029	093100	2819430	1355	1355	1355	1355	0
590	20241029	093000	2819430	1355	1355	1355	1355	7
591	20241029	092900	2809945	1355	1355	1355	1355	0
592	20241029	092800	2809945	1355	1355	1355	1355	6
593	20241029	092700	2801815	1356	1356	1356	1356	0
594	20241029	092600	2801815	1356	1356	1356	1356	0
595	20241029	092500	2801815	1356	1356	1356	1356	0
596	20241029	092400	2801815	1356	1356	1356	1356	0
597	20241029	092300	2801815	1356	1356	1356	1356	0
598	20241029	092200	2801815	1356	1356	1356	1356	6
599	20241029	092100	2793679	1357	1357	1357	1357	0
600	20241029	092000	2793679	1357	1357	1357	1357	0
601	20241029	091900	2793679	1357	1357	1357	1357	0
602	20241029	091800	2793679	1357	1357	1357	1357	1
603	20241029	091700	2792322	1343	1343	1343	1343	0
604	20241029	091600	2792322	1343	1344	1344	1343	365
605	20241029	091500	2302027	1357	1357	1357	1357	0
606	20241029	091400	2302027	1357	1357	1357	1357	0
607	20241029	091300	2302027	1357	1357	1357	1357	0
608	20241029	091200	2302027	1357	1357	1357	1357	17
609	20241029	091100	2278958	1357	1357	1357	1357	1
610	20241029	091000	2277601	1344	1344	1344	1344	2
611	20241029	090900	2274913	1344	1344	1344	1344	0
612	20241029	090800	2274913	1344	1344	1344	1344	0
613	20241029	090700	2274913	1344	1344	1344	1344	0
614	20241029	090600	2274913	1344	1344	1344	1344	0
615	20241029	090500	2274913	1344	1344	1344	1344	0
616	20241029	090400	2274913	1344	1344	1344	1344	0
617	20241029	090300	2274913	1344	1344	1344	1344	557
618	20241029	090200	1526305	1344	1343	1344	1343	626
619	20241029	090100	685440	1344	1344	1344	1344	0
620	20241029	090000	685440	1344	1344	1344	1344	510