KissMeData/037400/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192100	29212116	1349	1349	1349	1349	350
3	20241016	192000	29212116	1349	1349	1349	1349	0
4	20241016	191900	29212116	1349	1349	1349	1349	0
5	20241016	191800	29212116	1349	1349	1349	1349	0
6	20241016	191700	29212116	1349	1349	1349	1349	0
7	20241016	191600	29212116	1349	1349	1349	1349	0
8	20241016	191500	29212116	1349	1349	1349	1349	0
9	20241016	191400	29212116	1349	1349	1349	1349	0
10	20241016	191300	29212116	1349	1349	1349	1349	0
11	20241016	191200	29212116	1349	1349	1349	1349	0
12	20241016	191100	29212116	1349	1349	1349	1349	0
13	20241016	191000	29212116	1349	1349	1349	1349	0
14	20241016	190900	29212116	1349	1349	1349	1349	0
15	20241016	190800	29212116	1349	1349	1349	1349	0
16	20241016	190700	29212116	1349	1349	1349	1349	0
17	20241016	190600	29212116	1349	1349	1349	1349	0
18	20241016	190500	29212116	1349	1349	1349	1349	0
19	20241016	190400	29212116	1349	1349	1349	1349	0
20	20241016	190300	29212116	1349	1349	1349	1349	0
21	20241016	190200	29212116	1349	1349	1349	1349	0
22	20241016	190100	29212116	1349	1349	1349	1349	0
23	20241016	190000	29212116	1349	1349	1349	1349	0
24	20241016	185900	29212116	1349	1349	1349	1349	0
25	20241016	185800	29212116	1349	1349	1349	1349	0
26	20241016	185700	29212116	1349	1349	1349	1349	0
27	20241016	185600	29212116	1349	1349	1349	1349	0
28	20241016	185500	29212116	1349	1349	1349	1349	0
29	20241016	185400	29212116	1349	1349	1349	1349	0
30	20241016	185300	29212116	1349	1349	1349	1349	0
31	20241016	185200	29212116	1349	1349	1349	1349	0
32	20241016	185100	29212116	1349	1349	1349	1349	350
33	20241016	185000	29212116	1349	1349	1349	1349	0
34	20241016	184900	29212116	1349	1349	1349	1349	0
35	20241016	184800	29212116	1349	1349	1349	1349	0
36	20241016	184700	29212116	1349	1349	1349	1349	0
37	20241016	184600	29212116	1349	1349	1349	1349	0
38	20241016	184500	29212116	1349	1349	1349	1349	0
39	20241016	184400	29212116	1349	1349	1349	1349	0
40	20241016	184300	29212116	1349	1349	1349	1349	0
41	20241016	184200	29212116	1349	1349	1349	1349	0
42	20241016	184100	29212116	1349	1349	1349	1349	0
43	20241016	184000	29212116	1349	1349	1349	1349	0
44	20241016	183900	29212116	1349	1349	1349	1349	0
45	20241016	183800	29212116	1349	1349	1349	1349	0
46	20241016	183700	29212116	1349	1349	1349	1349	0
47	20241016	183600	29212116	1349	1349	1349	1349	0
48	20241016	183500	29212116	1349	1349	1349	1349	0
49	20241016	183400	29212116	1349	1349	1349	1349	0
50	20241016	183300	29212116	1349	1349	1349	1349	0
51	20241016	183200	29212116	1349	1349	1349	1349	0
52	20241016	183100	29212116	1349	1349	1349	1349	0
53	20241016	183000	29212116	1349	1349	1349	1349	0
54	20241016	182900	29212116	1349	1349	1349	1349	0
55	20241016	182800	29212116	1349	1349	1349	1349	0
56	20241016	182700	29212116	1349	1349	1349	1349	0
57	20241016	182600	29212116	1349	1349	1349	1349	0
58	20241016	182500	29212116	1349	1349	1349	1349	0
59	20241016	182400	29212116	1349	1349	1349	1349	0
60	20241016	182300	29212116	1349	1349	1349	1349	0
61	20241016	182200	29212116	1349	1349	1349	1349	0
62	20241016	182100	29212116	1349	1349	1349	1349	350
63	20241016	182000	29212116	1349	1349	1349	1349	0
64	20241016	181900	29212116	1349	1349	1349	1349	0
65	20241016	181800	29212116	1349	1349	1349	1349	0
66	20241016	181700	29212116	1349	1349	1349	1349	0
67	20241016	181600	29212116	1349	1349	1349	1349	0
68	20241016	181500	29212116	1349	1349	1349	1349	0
69	20241016	181400	29212116	1349	1349	1349	1349	0
70	20241016	181300	29212116	1349	1349	1349	1349	0
71	20241016	181200	29212116	1349	1349	1349	1349	0
72	20241016	181100	29212116	1349	1349	1349	1349	0
73	20241016	181000	29212116	1349	1349	1349	1349	0
74	20241016	180900	29212116	1349	1349	1349	1349	0
75	20241016	180800	29212116	1349	1349	1349	1349	0
76	20241016	180700	29212116	1349	1349	1349	1349	0
77	20241016	180600	29212116	1349	1349	1349	1349	0
78	20241016	180500	29212116	1349	1349	1349	1349	0
79	20241016	180400	29212116	1349	1349	1349	1349	0
80	20241016	180300	29212116	1349	1349	1349	1349	0
81	20241016	180200	29212116	1349	1349	1349	1349	0
82	20241016	180100	29212116	1349	1349	1349	1349	0
83	20241016	180000	29212116	1349	1349	1349	1349	0
84	20241016	175900	29212116	1349	1349	1349	1349	0
85	20241016	175800	29212116	1349	1349	1349	1349	0
86	20241016	175700	29212116	1349	1349	1349	1349	0
87	20241016	175600	29212116	1349	1349	1349	1349	0
88	20241016	175500	29212116	1349	1349	1349	1349	0
89	20241016	175400	29212116	1349	1349	1349	1349	0
90	20241016	175300	29212116	1349	1349	1349	1349	0
91	20241016	175200	29212116	1349	1349	1349	1349	0
92	20241016	175100	29212116	1349	1349	1349	1349	350
93	20241016	175000	29212116	1349	1349	1349	1349	0
94	20241016	174900	29212116	1349	1349	1349	1349	0
95	20241016	174800	29212116	1349	1349	1349	1349	0
96	20241016	174700	29212116	1349	1349	1349	1349	0
97	20241016	174600	29212116	1349	1349	1349	1349	0
98	20241016	174500	29212116	1349	1349	1349	1349	0
99	20241016	174400	29212116	1349	1349	1349	1349	0
100	20241016	174300	29212116	1349	1349	1349	1349	0
101	20241016	174200	29212116	1349	1349	1349	1349	0
102	20241016	174100	29212116	1349	1349	1349	1349	0
103	20241016	174000	29212116	1349	1349	1349	1349	0
104	20241016	173900	29212116	1349	1349	1349	1349	0
105	20241016	173800	29212116	1349	1349	1349	1349	0
106	20241016	173700	29212116	1349	1349	1349	1349	0
107	20241016	173600	29212116	1349	1349	1349	1349	0
108	20241016	173500	29212116	1349	1349	1349	1349	0
109	20241016	173400	29212116	1349	1349	1349	1349	0
110	20241016	173300	29212116	1349	1349	1349	1349	0
111	20241016	173200	29212116	1349	1349	1349	1349	0
112	20241016	173100	29212116	1349	1349	1349	1349	0
113	20241016	173000	29212116	1349	1349	1349	1349	0
114	20241016	172900	29212116	1349	1349	1349	1349	0
115	20241016	172800	29212116	1349	1349	1349	1349	0
116	20241016	172700	29212116	1349	1349	1349	1349	0
117	20241016	172600	29212116	1349	1349	1349	1349	0
118	20241016	172500	29212116	1349	1349	1349	1349	0
119	20241016	172400	29212116	1349	1349	1349	1349	0
120	20241016	172300	29212116	1349	1349	1349	1349	0
121	20241016	172200	29212116	1349	1349	1349	1349	0
122	20241016	172100	29212116	1349	1349	1349	1349	350
123	20241016	172000	29212116	1349	1349	1349	1349	0
124	20241016	171900	29212116	1349	1349	1349	1349	0
125	20241016	171800	29212116	1349	1349	1349	1349	0
126	20241016	171700	29212116	1349	1349	1349	1349	0
127	20241016	171600	29212116	1349	1349	1349	1349	0
128	20241016	171500	29212116	1349	1349	1349	1349	0
129	20241016	171400	29212116	1349	1349	1349	1349	0
130	20241016	171300	29212116	1349	1349	1349	1349	0
131	20241016	171200	29212116	1349	1349	1349	1349	0
132	20241016	171100	29212116	1349	1349	1349	1349	0
133	20241016	171000	29212116	1349	1349	1349	1349	0
134	20241016	170900	29212116	1349	1349	1349	1349	0
135	20241016	170800	29212116	1349	1349	1349	1349	0
136	20241016	170700	29212116	1349	1349	1349	1349	0
137	20241016	170600	29212116	1349	1349	1349	1349	0
138	20241016	170500	29212116	1349	1349	1349	1349	0
139	20241016	170400	29212116	1349	1349	1349	1349	0
140	20241016	170300	29212116	1349	1349	1349	1349	0
141	20241016	170200	29212116	1349	1349	1349	1349	0
142	20241016	170100	29212116	1349	1349	1349	1349	0
143	20241016	170000	29212116	1349	1349	1349	1349	0
144	20241016	165900	29212116	1349	1349	1349	1349	0
145	20241016	165800	29212116	1349	1349	1349	1349	0
146	20241016	165700	29212116	1349	1349	1349	1349	0
147	20241016	165600	29212116	1349	1349	1349	1349	0
148	20241016	165500	29212116	1349	1349	1349	1349	0
149	20241016	165400	29212116	1349	1349	1349	1349	0
150	20241016	165300	29212116	1349	1349	1349	1349	0
151	20241016	165200	29212116	1349	1349	1349	1349	0
152	20241016	165100	29212116	1349	1349	1349	1349	350
153	20241016	165000	29212116	1349	1349	1349	1349	0
154	20241016	164900	29212116	1349	1349	1349	1349	0
155	20241016	164800	29212116	1349	1349	1349	1349	0
156	20241016	164700	29212116	1349	1349	1349	1349	0
157	20241016	164600	29212116	1349	1349	1349	1349	0
158	20241016	164500	29212116	1349	1349	1349	1349	0
159	20241016	164400	29212116	1349	1349	1349	1349	0
160	20241016	164300	29212116	1349	1349	1349	1349	0
161	20241016	164200	29212116	1349	1349	1349	1349	0
162	20241016	164100	29212116	1349	1349	1349	1349	0
163	20241016	164000	29212116	1349	1349	1349	1349	0
164	20241016	163900	29212116	1349	1349	1349	1349	0
165	20241016	163800	29212116	1349	1349	1349	1349	0
166	20241016	163700	29212116	1349	1349	1349	1349	0
167	20241016	163600	29212116	1349	1349	1349	1349	0
168	20241016	163500	29212116	1349	1349	1349	1349	0
169	20241016	163400	29212116	1349	1349	1349	1349	0
170	20241016	163300	29212116	1349	1349	1349	1349	0
171	20241016	163200	29212116	1349	1349	1349	1349	0
172	20241016	163100	29212116	1349	1349	1349	1349	0
173	20241016	163000	29212116	1349	1349	1349	1349	0
174	20241016	162900	29212116	1349	1349	1349	1349	0
175	20241016	162800	29212116	1349	1349	1349	1349	0
176	20241016	162700	29212116	1349	1349	1349	1349	0
177	20241016	162600	29212116	1349	1349	1349	1349	0
178	20241016	162500	29212116	1349	1349	1349	1349	0
179	20241016	162400	29212116	1349	1349	1349	1349	0
180	20241016	162300	29212116	1349	1349	1349	1349	0
181	20241016	162200	29212116	1349	1349	1349	1349	0
182	20241016	162100	29212116	1349	1349	1349	1349	350
183	20241016	162000	29212116	1349	1349	1349	1349	0
184	20241016	161900	29212116	1349	1349	1349	1349	0
185	20241016	161800	29212116	1349	1349	1349	1349	0
186	20241016	161700	29212116	1349	1349	1349	1349	0
187	20241016	161600	29212116	1349	1349	1349	1349	0
188	20241016	161500	29212116	1349	1349	1349	1349	0
189	20241016	161400	29212116	1349	1349	1349	1349	0
190	20241016	161300	29212116	1349	1349	1349	1349	0
191	20241016	161200	29212116	1349	1349	1349	1349	0
192	20241016	161100	29212116	1349	1349	1349	1349	0
193	20241016	161000	29212116	1349	1349	1349	1349	0
194	20241016	160900	29212116	1349	1349	1349	1349	0
195	20241016	160800	29212116	1349	1349	1349	1349	0
196	20241016	160700	29212116	1349	1349	1349	1349	0
197	20241016	160600	29212116	1349	1349	1349	1349	0
198	20241016	160500	29212116	1349	1349	1349	1349	0
199	20241016	160400	29212116	1349	1349	1349	1349	0
200	20241016	160300	29212116	1349	1349	1349	1349	0
201	20241016	160200	29212116	1349	1349	1349	1349	0
202	20241016	160100	29212116	1349	1349	1349	1349	0
203	20241016	160000	29212116	1349	1349	1349	1349	0
204	20241016	155900	29212116	1349	1349	1349	1349	0
205	20241016	155800	29212116	1349	1349	1349	1349	0
206	20241016	155700	29212116	1349	1349	1349	1349	0
207	20241016	155600	29212116	1349	1349	1349	1349	0
208	20241016	155500	29212116	1349	1349	1349	1349	0
209	20241016	155400	29212116	1349	1349	1349	1349	0
210	20241016	155300	29212116	1349	1349	1349	1349	0
211	20241016	155200	29212116	1349	1349	1349	1349	0
212	20241016	155100	29212116	1349	1349	1349	1349	350
213	20241016	155000	29212116	1349	1349	1349	1349	0
214	20241016	154900	29212116	1349	1349	1349	1349	0
215	20241016	154800	29212116	1349	1349	1349	1349	0
216	20241016	154700	29212116	1349	1349	1349	1349	0
217	20241016	154600	29212116	1349	1349	1349	1349	0
218	20241016	154500	29212116	1349	1349	1349	1349	0
219	20241016	154400	29212116	1349	1349	1349	1349	0
220	20241016	154300	29212116	1349	1349	1349	1349	0
221	20241016	154200	29212116	1349	1349	1349	1349	0
222	20241016	154100	29212116	1349	1349	1349	1349	0
223	20241016	154000	29212116	1349	1349	1349	1349	0
224	20241016	153900	29212116	1349	1349	1349	1349	0
225	20241016	153800	29212116	1349	1349	1349	1349	0
226	20241016	153700	29212116	1349	1349	1349	1349	0
227	20241016	153600	29212116	1349	1349	1349	1349	0
228	20241016	153500	29212116	1349	1349	1349	1349	0
229	20241016	153400	29212116	1349	1349	1349	1349	0
230	20241016	153300	29212116	1349	1349	1349	1349	0
231	20241016	153200	29212116	1349	1349	1349	1349	0
232	20241016	153100	29212116	1349	1349	1349	1349	0
233	20241016	153000	29212116	1349	1349	1349	1349	350
234	20241016	152900	28739966	1345	1345	1345	1345	0
235	20241016	152800	28739966	1345	1345	1345	1345	0
236	20241016	152700	28739966	1345	1345	1345	1345	0
237	20241016	152600	28739966	1345	1345	1345	1345	0
238	20241016	152500	28739966	1345	1345	1345	1345	0
239	20241016	152400	28739966	1345	1345	1345	1345	0
240	20241016	152300	28739966	1345	1345	1345	1345	0
241	20241016	152200	28739966	1345	1345	1345	1345	0
242	20241016	152100	28739966	1345	1345	1345	1345	0
243	20241016	152000	28739966	1345	1345	1345	1345	0
244	20241016	151900	28739966	1345	1345	1345	1345	0
245	20241016	151800	28739966	1345	1345	1345	1345	0
246	20241016	151700	28739966	1345	1345	1345	1345	0
247	20241016	151600	28739966	1345	1345	1345	1345	0
248	20241016	151500	28739966	1345	1345	1345	1345	0
249	20241016	151400	28739966	1345	1345	1345	1345	0
250	20241016	151300	28739966	1345	1345	1345	1345	0
251	20241016	151200	28739966	1345	1345	1345	1345	0
252	20241016	151100	28739966	1345	1345	1345	1345	0
253	20241016	151000	28739966	1345	1345	1345	1345	0
254	20241016	150900	28739966	1345	1345	1345	1345	0
255	20241016	150800	28739966	1345	1345	1345	1345	0
256	20241016	150700	28739966	1345	1345	1345	1345	0
257	20241016	150600	28739966	1345	1345	1345	1345	0
258	20241016	150500	28739966	1345	1345	1345	1345	0
259	20241016	150400	28739966	1345	1345	1345	1345	0
260	20241016	150300	28739966	1345	1345	1345	1345	0
261	20241016	150200	28739966	1345	1345	1345	1345	0
262	20241016	150100	28739966	1345	1345	1345	1345	0
263	20241016	150000	28739966	1345	1351	1351	1345	2630
264	20241016	145900	25197687	1352	1352	1352	1352	0
265	20241016	145800	25197687	1352	1352	1352	1352	0
266	20241016	145700	25197687	1352	1352	1352	1352	0
267	20241016	145600	25197687	1352	1352	1352	1352	0
268	20241016	145500	25197687	1352	1352	1352	1352	0
269	20241016	145400	25197687	1352	1352	1352	1352	0
270	20241016	145300	25197687	1352	1352	1352	1352	0
271	20241016	145200	25197687	1352	1352	1352	1352	0
272	20241016	145100	25197687	1352	1352	1352	1352	0
273	20241016	145000	25197687	1352	1352	1352	1352	0
274	20241016	144900	25197687	1352	1352	1352	1352	200
275	20241016	144800	24927287	1351	1351	1351	1351	0
276	20241016	144700	24927287	1351	1351	1351	1351	0
277	20241016	144600	24927287	1351	1351	1351	1351	0
278	20241016	144500	24927287	1351	1351	1351	1351	1000
279	20241016	144400	23576287	1351	1351	1351	1351	0
280	20241016	144300	23576287	1351	1351	1351	1351	0
281	20241016	144200	23576287	1351	1351	1351	1351	0
282	20241016	144100	23576287	1351	1351	1351	1351	0
283	20241016	144000	23576287	1351	1351	1351	1351	0
284	20241016	143900	23576287	1351	1351	1351	1351	0
285	20241016	143800	23576287	1351	1351	1351	1351	0
286	20241016	143700	23576287	1351	1351	1351	1351	0
287	20241016	143600	23576287	1351	1351	1351	1351	0
288	20241016	143500	23576287	1351	1351	1351	1351	0
289	20241016	143400	23576287	1351	1351	1351	1351	0
290	20241016	143300	23576287	1351	1351	1351	1351	0
291	20241016	143200	23576287	1351	1351	1351	1351	0
292	20241016	143100	23576287	1351	1351	1351	1351	0
293	20241016	143000	23576287	1351	1351	1351	1351	0
294	20241016	142900	23576287	1351	1351	1351	1351	0
295	20241016	142800	23576287	1351	1351	1351	1351	0
296	20241016	142700	23576287	1351	1351	1351	1351	0
297	20241016	142600	23576287	1351	1351	1351	1351	0
298	20241016	142500	23576287	1351	1351	1351	1351	0
299	20241016	142400	23576287	1351	1351	1351	1351	0
300	20241016	142300	23576287	1351	1351	1351	1351	0
301	20241016	142200	23576287	1351	1351	1351	1351	0
302	20241016	142100	23576287	1351	1351	1351	1351	0
303	20241016	142000	23576287	1351	1351	1351	1351	0
304	20241016	141900	23576287	1351	1351	1351	1351	0
305	20241016	141800	23576287	1351	1351	1351	1351	0
306	20241016	141700	23576287	1351	1351	1351	1351	0
307	20241016	141600	23576287	1351	1351	1351	1351	0
308	20241016	141500	23576287	1351	1351	1351	1351	0
309	20241016	141400	23576287	1351	1351	1351	1351	0
310	20241016	141300	23576287	1351	1351	1351	1351	0
311	20241016	141200	23576287	1351	1351	1351	1351	0
312	20241016	141100	23576287	1351	1351	1351	1351	0
313	20241016	141000	23576287	1351	1351	1351	1351	0
314	20241016	140900	23576287	1351	1351	1351	1351	0
315	20241016	140800	23576287	1351	1352	1352	1351	200
316	20241016	140700	23306067	1352	1352	1352	1352	0
317	20241016	140600	23306067	1352	1352	1352	1352	15
318	20241016	140500	23285787	1353	1353	1353	1353	0
319	20241016	140400	23285787	1353	1353	1353	1353	0
320	20241016	140300	23285787	1353	1353	1353	1353	0
321	20241016	140200	23285787	1353	1353	1353	1353	0
322	20241016	140100	23285787	1353	1353	1353	1353	185
323	20241016	140000	23035482	1355	1355	1355	1355	0
324	20241016	135900	23035482	1355	1355	1355	1355	0
325	20241016	135800	23035482	1355	1355	1355	1355	22
326	20241016	135700	23005672	1355	1355	1355	1355	0
327	20241016	135600	23005672	1355	1355	1355	1355	0
328	20241016	135500	23005672	1355	1355	1355	1355	0
329	20241016	135400	23005672	1355	1355	1355	1355	0
330	20241016	135300	23005672	1355	1355	1355	1355	0
331	20241016	135200	23005672	1355	1355	1355	1355	0
332	20241016	135100	23005672	1355	1355	1355	1355	0
333	20241016	135000	23005672	1355	1355	1355	1355	110
334	20241016	134900	22856622	1354	1354	1354	1354	0
335	20241016	134800	22856622	1354	1354	1354	1354	0
336	20241016	134700	22856622	1354	1354	1354	1354	0
337	20241016	134600	22856622	1354	1354	1354	1354	0
338	20241016	134500	22856622	1354	1354	1354	1354	0
339	20241016	134400	22856622	1354	1354	1354	1354	1
340	20241016	134300	22855268	1355	1355	1355	1355	0
341	20241016	134200	22855268	1355	1355	1355	1355	0
342	20241016	134100	22855268	1355	1355	1355	1355	0
343	20241016	134000	22855268	1355	1355	1355	1355	0
344	20241016	133900	22855268	1355	1355	1355	1355	0
345	20241016	133800	22855268	1355	1355	1355	1355	0
346	20241016	133700	22855268	1355	1355	1355	1355	0
347	20241016	133600	22855268	1355	1355	1355	1355	0
348	20241016	133500	22855268	1355	1355	1355	1355	0
349	20241016	133400	22855268	1355	1355	1355	1355	0
350	20241016	133300	22855268	1355	1355	1355	1355	0
351	20241016	133200	22855268	1355	1355	1355	1355	0
352	20241016	133100	22855268	1355	1355	1355	1355	0
353	20241016	133000	22855268	1355	1355	1355	1355	0
354	20241016	132900	22855268	1355	1355	1355	1355	0
355	20241016	132800	22855268	1355	1355	1355	1355	1
356	20241016	132700	22853913	1356	1356	1356	1356	0
357	20241016	132600	22853913	1356	1356	1356	1356	0
358	20241016	132500	22853913	1356	1356	1356	1356	0
359	20241016	132400	22853913	1356	1356	1356	1356	0
360	20241016	132300	22853913	1356	1356	1356	1356	0
361	20241016	132200	22853913	1356	1356	1356	1356	0
362	20241016	132100	22853913	1356	1356	1356	1356	0
363	20241016	132000	22853913	1356	1356	1356	1356	0
364	20241016	131900	22853913	1356	1356	1356	1356	0
365	20241016	131800	22853913	1356	1356	1356	1356	0
366	20241016	131700	22853913	1356	1356	1356	1356	20
367	20241016	131600	22826793	1355	1355	1355	1355	15
368	20241016	131500	22806468	1355	1355	1355	1355	20
369	20241016	131400	22779368	1355	1355	1355	1355	0
370	20241016	131300	22779368	1355	1355	1355	1355	0
371	20241016	131200	22779368	1355	1355	1355	1355	0
372	20241016	131100	22779368	1355	1355	1355	1355	3
373	20241016	131000	22775303	1355	1355	1355	1355	0
374	20241016	130900	22775303	1355	1355	1355	1355	0
375	20241016	130800	22775303	1355	1355	1355	1355	0
376	20241016	130700	22775303	1355	1355	1355	1355	0
377	20241016	130600	22775303	1355	1355	1355	1355	0
378	20241016	130500	22775303	1355	1355	1355	1355	0
379	20241016	130400	22775303	1355	1355	1355	1355	0
380	20241016	130300	22775303	1355	1355	1355	1355	0
381	20241016	130200	22775303	1355	1355	1355	1355	0
382	20241016	130100	22775303	1355	1355	1355	1355	0
383	20241016	130000	22775303	1355	1355	1355	1355	0
384	20241016	125900	22775303	1355	1348	1356	1348	279
385	20241016	125800	22398116	1348	1348	1348	1348	0
386	20241016	125700	22398116	1348	1348	1348	1348	0
387	20241016	125600	22398116	1348	1348	1348	1348	0
388	20241016	125500	22398116	1348	1348	1348	1348	0
389	20241016	125400	22398116	1348	1348	1348	1348	0
390	20241016	125300	22398116	1348	1348	1348	1348	0
391	20241016	125200	22398116	1348	1348	1348	1348	0
392	20241016	125100	22398116	1348	1348	1348	1348	0
393	20241016	125000	22398116	1348	1348	1348	1348	0
394	20241016	124900	22398116	1348	1348	1348	1348	0
395	20241016	124800	22398116	1348	1348	1348	1348	1
396	20241016	124700	22396768	1348	1348	1348	1348	0
397	20241016	124600	22396768	1348	1348	1348	1348	0
398	20241016	124500	22396768	1348	1348	1348	1348	15
399	20241016	124400	22376548	1348	1348	1348	1348	0
400	20241016	124300	22376548	1348	1348	1348	1348	0
401	20241016	124200	22376548	1348	1348	1348	1348	0
402	20241016	124100	22376548	1348	1348	1348	1348	0
403	20241016	124000	22376548	1348	1348	1348	1348	0
404	20241016	123900	22376548	1348	1348	1348	1348	10
405	20241016	123800	22363068	1348	1345	1348	1345	813
406	20241016	123700	21269336	1345	1345	1345	1345	0
407	20241016	123600	21269336	1345	1345	1345	1345	0
408	20241016	123500	21269336	1345	1345	1345	1345	0
409	20241016	123400	21269336	1345	1345	1345	1345	0
410	20241016	123300	21269336	1345	1345	1345	1345	0
411	20241016	123200	21269336	1345	1345	1345	1345	0
412	20241016	123100	21269336	1345	1345	1345	1345	0
413	20241016	123000	21269336	1345	1345	1345	1345	0
414	20241016	122900	21269336	1345	1345	1345	1345	0
415	20241016	122800	21269336	1345	1345	1345	1345	0
416	20241016	122700	21269336	1345	1345	1345	1345	0
417	20241016	122600	21269336	1345	1345	1345	1345	0
418	20241016	122500	21269336	1345	1345	1345	1345	0
419	20241016	122400	21269336	1345	1345	1345	1345	0
420	20241016	122300	21269336	1345	1345	1345	1345	0
421	20241016	122200	21269336	1345	1345	1345	1345	0
422	20241016	122100	21269336	1345	1345	1345	1345	0
423	20241016	122000	21269336	1345	1345	1345	1345	0
424	20241016	121900	21269336	1345	1345	1345	1345	0
425	20241016	121800	21269336	1345	1345	1345	1345	0
426	20241016	121700	21269336	1345	1345	1345	1345	0
427	20241016	121600	21269336	1345	1345	1345	1345	0
428	20241016	121500	21269336	1345	1345	1345	1345	0
429	20241016	121400	21269336	1345	1345	1345	1345	0
430	20241016	121300	21269336	1345	1345	1345	1345	0
431	20241016	121200	21269336	1345	1345	1345	1345	0
432	20241016	121100	21269336	1345	1345	1345	1345	0
433	20241016	121000	21269336	1345	1345	1345	1345	0
434	20241016	120900	21269336	1345	1345	1345	1345	0
435	20241016	120800	21269336	1345	1345	1345	1345	0
436	20241016	120700	21269336	1345	1345	1345	1345	0
437	20241016	120600	21269336	1345	1345	1345	1345	0
438	20241016	120500	21269336	1345	1345	1345	1345	0
439	20241016	120400	21269336	1345	1345	1345	1345	0
440	20241016	120300	21269336	1345	1345	1345	1345	73
441	20241016	120200	21171151	1345	1345	1345	1345	0
442	20241016	120100	21171151	1345	1345	1345	1345	0
443	20241016	120000	21171151	1345	1345	1345	1345	0
444	20241016	115900	21171151	1345	1345	1345	1345	0
445	20241016	115800	21171151	1345	1345	1345	1345	0
446	20241016	115700	21171151	1345	1345	1345	1345	56
447	20241016	115600	21095831	1342	1342	1342	1342	0
448	20241016	115500	21095831	1342	1344	1344	1342	85
449	20241016	115400	20981664	1344	1344	1344	1344	171
450	20241016	115300	20751840	1344	1344	1344	1344	90
451	20241016	115200	20630880	1344	1344	1344	1344	92
452	20241016	115100	20507232	1344	1347	1347	1344	138
453	20241016	115000	20321631	1345	1346	1346	1345	99
454	20241016	114900	20188475	1347	1348	1348	1347	102
455	20241016	114800	20051080	1349	1350	1350	1349	106
456	20241016	114700	19908085	1351	1351	1351	1351	0
457	20241016	114600	19908085	1351	1353	1353	1351	110
458	20241016	114500	19759274	1353	1353	1353	1353	0
459	20241016	114400	19759274	1353	1353	1353	1353	0
460	20241016	114300	19759274	1353	1353	1353	1353	0
461	20241016	114200	19759274	1353	1353	1353	1353	0
462	20241016	114100	19759274	1353	1353	1353	1353	0
463	20241016	114000	19759274	1353	1353	1353	1353	0
464	20241016	113900	19759274	1353	1353	1353	1353	0
465	20241016	113800	19759274	1353	1353	1353	1353	0
466	20241016	113700	19759274	1353	1353	1353	1353	0
467	20241016	113600	19759274	1353	1353	1353	1353	0
468	20241016	113500	19759274	1353	1353	1353	1353	0
469	20241016	113400	19759274	1353	1353	1353	1353	0
470	20241016	113300	19759274	1353	1353	1353	1353	0
471	20241016	113200	19759274	1353	1354	1354	1353	5
472	20241016	113100	19752508	1354	1354	1354	1354	1
473	20241016	113000	19751154	1352	1352	1357	1352	137
474	20241016	112900	19565477	1354	1351	1354	1351	137
475	20241016	112800	19379984	1351	1351	1351	1351	4
476	20241016	112700	19374580	1354	1354	1354	1354	0
477	20241016	112600	19374580	1354	1351	1354	1351	5
478	20241016	112500	19367813	1350	1350	1350	1350	0
479	20241016	112400	19367813	1350	1350	1350	1350	0
480	20241016	112300	19367813	1350	1350	1350	1350	0
481	20241016	112200	19367813	1350	1350	1350	1350	0
482	20241016	112100	19367813	1350	1350	1350	1350	0
483	20241016	112000	19367813	1350	1350	1350	1350	1
484	20241016	111900	19366463	1351	1351	1351	1351	0
485	20241016	111800	19366463	1351	1351	1351	1351	0
486	20241016	111700	19366463	1351	1351	1351	1351	0
487	20241016	111600	19366463	1351	1352	1353	1351	118
488	20241016	111500	19206892	1351	1344	1351	1344	299
489	20241016	111400	18803119	1345	1345	1345	1345	0
490	20241016	111300	18803119	1345	1345	1350	1345	26
491	20241016	111200	18768084	1345	1345	1350	1345	33
492	20241016	111100	18723614	1345	1345	1350	1345	171
493	20241016	111000	18493102	1345	1344	1347	1344	1452
494	20241016	110900	16540141	1343	1343	1343	1343	1
495	20241016	110800	16538798	1344	1344	1344	1344	0
496	20241016	110700	16538798	1344	1344	1344	1344	0
497	20241016	110600	16538798	1344	1344	1344	1344	20
498	20241016	110500	16511918	1343	1343	1343	1343	0
499	20241016	110400	16511918	1343	1343	1343	1343	0
500	20241016	110300	16511918	1343	1343	1343	1343	1
501	20241016	110200	16510575	1344	1344	1344	1344	0
502	20241016	110100	16510575	1344	1344	1344	1344	0
503	20241016	110000	16510575	1344	1344	1344	1344	0
504	20241016	105900	16510575	1344	1344	1344	1344	10
505	20241016	105800	16497135	1343	1343	1343	1343	0
506	20241016	105700	16497135	1343	1343	1343	1343	1
507	20241016	105600	16495792	1343	1343	1343	1343	0
508	20241016	105500	16495792	1343	1343	1343	1343	0
509	20241016	105400	16495792	1343	1343	1343	1343	0
510	20241016	105300	16495792	1343	1343	1343	1343	0
511	20241016	105200	16495792	1343	1343	1343	1343	1
512	20241016	105100	16494449	1343	1343	1343	1343	0
513	20241016	105000	16494449	1343	1343	1343	1343	0
514	20241016	104900	16494449	1343	1343	1343	1343	0
515	20241016	104800	16494449	1343	1343	1343	1343	0
516	20241016	104700	16494449	1343	1343	1343	1343	0
517	20241016	104600	16494449	1343	1344	1344	1343	6
518	20241016	104500	16486386	1344	1344	1344	1344	0
519	20241016	104400	16486386	1344	1344	1344	1344	0
520	20241016	104300	16486386	1344	1344	1344	1344	0
521	20241016	104200	16486386	1344	1344	1344	1344	0
522	20241016	104100	16486386	1344	1343	1344	1343	7
523	20241016	104000	16476979	1343	1343	1343	1343	0
524	20241016	103900	16476979	1343	1343	1343	1343	0
525	20241016	103800	16476979	1343	1343	1343	1343	0
526	20241016	103700	16476979	1343	1343	1343	1343	0
527	20241016	103600	16476979	1343	1343	1343	1343	4
528	20241016	103500	16471607	1342	1342	1342	1342	1
529	20241016	103400	16470265	1342	1342	1342	1342	0
530	20241016	103300	16470265	1342	1342	1342	1342	0
531	20241016	103200	16470265	1342	1342	1342	1342	0
532	20241016	103100	16470265	1342	1342	1342	1342	0
533	20241016	103000	16470265	1342	1342	1342	1342	0
534	20241016	102900	16470265	1342	1342	1342	1342	1
535	20241016	102800	16468923	1343	1343	1343	1343	0
536	20241016	102700	16468923	1343	1343	1343	1343	0
537	20241016	102600	16468923	1343	1343	1343	1343	480
538	20241016	102500	15824283	1342	1342	1342	1342	0
539	20241016	102400	15824283	1342	1342	1342	1342	1
540	20241016	102300	15822941	1342	1342	1342	1342	0
541	20241016	102200	15822941	1342	1342	1342	1342	0
542	20241016	102100	15822941	1342	1342	1342	1342	246
543	20241016	102000	15492809	1342	1342	1342	1342	0
544	20241016	101900	15492809	1342	1342	1342	1342	0
545	20241016	101800	15492809	1342	1341	1342	1341	9
546	20241016	101700	15480732	1342	1342	1342	1342	0
547	20241016	101600	15480732	1342	1342	1342	1342	6
548	20241016	101500	15472680	1341	1341	1341	1341	0
549	20241016	101400	15472680	1341	1341	1341	1341	0
550	20241016	101300	15472680	1341	1341	1341	1341	0
551	20241016	101200	15472680	1341	1341	1341	1341	1
552	20241016	101100	15471339	1342	1342	1342	1342	6
553	20241016	101000	15463287	1341	1341	1341	1341	4714
554	20241016	100900	9141813	1341	1341	1341	1341	0
555	20241016	100800	9141813	1341	1341	1341	1341	0
556	20241016	100700	9141813	1341	1341	1341	1341	0
557	20241016	100600	9141813	1341	1342	1342	1341	7
558	20241016	100500	9132420	1342	1342	1342	1342	50
559	20241016	100400	9065320	1341	1341	1341	1341	0
560	20241016	100300	9065320	1341	1341	1341	1341	0
561	20241016	100200	9065320	1341	1341	1341	1341	0
562	20241016	100100	9065320	1341	1341	1341	1341	1
563	20241016	100000	9063979	1342	1342	1342	1342	0
564	20241016	095900	9063979	1342	1342	1342	1342	0
565	20241016	095800	9063979	1342	1342	1342	1342	0
566	20241016	095700	9063979	1342	1342	1342	1342	0
567	20241016	095600	9063979	1342	1342	1342	1342	213
568	20241016	095500	8778133	1342	1342	1342	1342	1
569	20241016	095400	8776791	1342	1342	1342	1342	0
570	20241016	095300	8776791	1342	1342	1342	1342	0
571	20241016	095200	8776791	1342	1342	1342	1342	0
572	20241016	095100	8776791	1342	1342	1342	1342	0
573	20241016	095000	8776791	1342	1342	1342	1342	1
574	20241016	094900	8775449	1343	1343	1343	1343	0
575	20241016	094800	8775449	1343	1343	1343	1343	0
576	20241016	094700	8775449	1343	1344	1344	1343	52
577	20241016	094600	8705611	1343	1343	1343	1343	0
578	20241016	094500	8705611	1343	1343	1343	1343	0
579	20241016	094400	8705611	1343	1343	1343	1343	1
580	20241016	094300	8704268	1344	1344	1344	1344	61
581	20241016	094200	8622284	1344	1344	1344	1344	0
582	20241016	094100	8622284	1344	1344	1344	1344	3
583	20241016	094000	8618252	1342	1342	1342	1342	0
584	20241016	093900	8618252	1342	1342	1342	1342	0
585	20241016	093800	8618252	1342	1342	1342	1342	1
586	20241016	093700	8616910	1342	1342	1342	1342	0
587	20241016	093600	8616910	1342	1342	1342	1342	0
588	20241016	093500	8616910	1342	1342	1342	1342	346
589	20241016	093400	8152578	1342	1342	1342	1340	4015
590	20241016	093300	2766028	1342	1342	1342	1342	1
591	20241016	093200	2764686	1342	1342	1342	1342	0
592	20241016	093100	2764686	1342	1342	1342	1342	0
593	20241016	093000	2764686	1342	1342	1342	1342	0
594	20241016	092900	2764686	1342	1342	1342	1342	0
595	20241016	092800	2764686	1342	1342	1342	1342	0
596	20241016	092700	2764686	1342	1342	1342	1342	1
597	20241016	092600	2763344	1342	1342	1342	1342	0
598	20241016	092500	2763344	1342	1343	1343	1342	9
599	20241016	092400	2751258	1343	1343	1343	1343	0
600	20241016	092300	2751258	1343	1343	1343	1343	2
601	20241016	092200	2748572	1342	1342	1342	1342	0
602	20241016	092100	2748572	1342	1342	1342	1342	1
603	20241016	092000	2747230	1342	1342	1342	1342	0
604	20241016	091900	2747230	1342	1342	1342	1342	0
605	20241016	091800	2747230	1342	1342	1342	1342	0
606	20241016	091700	2747230	1342	1342	1342	1342	0
607	20241016	091600	2747230	1342	1342	1342	1342	1
608	20241016	091500	2745888	1342	1342	1342	1342	0
609	20241016	091400	2745888	1342	1342	1342	1342	0
610	20241016	091300	2745888	1342	1342	1342	1342	0
611	20241016	091200	2745888	1342	1342	1342	1342	0
612	20241016	091100	2745888	1342	1342	1342	1342	0
613	20241016	091000	2745888	1342	1342	1342	1342	1
614	20241016	090900	2744546	1343	1343	1343	1343	1
615	20241016	090800	2743203	1344	1342	1344	1342	1036
616	20241016	090700	1352819	1343	1343	1343	1343	0
617	20241016	090600	1352819	1343	1343	1344	1343	81
618	20241016	090500	1244034	1342	1342	1342	1342	0
619	20241016	090400	1244034	1342	1342	1342	1342	0
620	20241016	090300	1244034	1342	1342	1342	1342	0
621	20241016	090200	1244034	1342	1342	1342	1342	0
622	20241016	090100	1244034	1342	1342	1342	1342	0
623	20241016	090000	1244034	1342	1342	1342	1342	582