KissMeData/092600/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200500	47419737	1170	1170	1170	1170	524
3	20241011	200400	47419737	1170	1170	1170	1170	0
4	20241011	200300	47419737	1170	1170	1170	1170	0
5	20241011	200200	47419737	1170	1170	1170	1170	0
6	20241011	200100	47419737	1170	1170	1170	1170	0
7	20241011	200000	47419737	1170	1170	1170	1170	0
8	20241011	195900	47419737	1170	1170	1170	1170	0
9	20241011	195800	47419737	1170	1170	1170	1170	0
10	20241011	195700	47419737	1170	1170	1170	1170	0
11	20241011	195600	47419737	1170	1170	1170	1170	0
12	20241011	195500	47419737	1170	1170	1170	1170	0
13	20241011	195400	47419737	1170	1170	1170	1170	0
14	20241011	195300	47419737	1170	1170	1170	1170	0
15	20241011	195200	47419737	1170	1170	1170	1170	0
16	20241011	195100	47419737	1170	1170	1170	1170	0
17	20241011	195000	47419737	1170	1170	1170	1170	0
18	20241011	194900	47419737	1170	1170	1170	1170	0
19	20241011	194800	47419737	1170	1170	1170	1170	0
20	20241011	194700	47419737	1170	1170	1170	1170	0
21	20241011	194600	47419737	1170	1170	1170	1170	0
22	20241011	194500	47419737	1170	1170	1170	1170	0
23	20241011	194400	47419737	1170	1170	1170	1170	0
24	20241011	194300	47419737	1170	1170	1170	1170	0
25	20241011	194200	47419737	1170	1170	1170	1170	0
26	20241011	194100	47419737	1170	1170	1170	1170	0
27	20241011	194000	47419737	1170	1170	1170	1170	0
28	20241011	193900	47419737	1170	1170	1170	1170	0
29	20241011	193800	47419737	1170	1170	1170	1170	0
30	20241011	193700	47419737	1170	1170	1170	1170	0
31	20241011	193600	47419737	1170	1170	1170	1170	0
32	20241011	193500	47419737	1170	1170	1170	1170	524
33	20241011	193400	47419737	1170	1170	1170	1170	0
34	20241011	193300	47419737	1170	1170	1170	1170	0
35	20241011	193200	47419737	1170	1170	1170	1170	0
36	20241011	193100	47419737	1170	1170	1170	1170	0
37	20241011	193000	47419737	1170	1170	1170	1170	0
38	20241011	192900	47419737	1170	1170	1170	1170	0
39	20241011	192800	47419737	1170	1170	1170	1170	0
40	20241011	192700	47419737	1170	1170	1170	1170	0
41	20241011	192600	47419737	1170	1170	1170	1170	0
42	20241011	192500	47419737	1170	1170	1170	1170	0
43	20241011	192400	47419737	1170	1170	1170	1170	0
44	20241011	192300	47419737	1170	1170	1170	1170	0
45	20241011	192200	47419737	1170	1170	1170	1170	0
46	20241011	192100	47419737	1170	1170	1170	1170	0
47	20241011	192000	47419737	1170	1170	1170	1170	0
48	20241011	191900	47419737	1170	1170	1170	1170	0
49	20241011	191800	47419737	1170	1170	1170	1170	0
50	20241011	191700	47419737	1170	1170	1170	1170	0
51	20241011	191600	47419737	1170	1170	1170	1170	0
52	20241011	191500	47419737	1170	1170	1170	1170	0
53	20241011	191400	47419737	1170	1170	1170	1170	0
54	20241011	191300	47419737	1170	1170	1170	1170	0
55	20241011	191200	47419737	1170	1170	1170	1170	0
56	20241011	191100	47419737	1170	1170	1170	1170	0
57	20241011	191000	47419737	1170	1170	1170	1170	0
58	20241011	190900	47419737	1170	1170	1170	1170	0
59	20241011	190800	47419737	1170	1170	1170	1170	0
60	20241011	190700	47419737	1170	1170	1170	1170	0
61	20241011	190600	47419737	1170	1170	1170	1170	0
62	20241011	190500	47419737	1170	1170	1170	1170	524
63	20241011	190400	47419737	1170	1170	1170	1170	0
64	20241011	190300	47419737	1170	1170	1170	1170	0
65	20241011	190200	47419737	1170	1170	1170	1170	0
66	20241011	190100	47419737	1170	1170	1170	1170	0
67	20241011	190000	47419737	1170	1170	1170	1170	0
68	20241011	185900	47419737	1170	1170	1170	1170	0
69	20241011	185800	47419737	1170	1170	1170	1170	0
70	20241011	185700	47419737	1170	1170	1170	1170	0
71	20241011	185600	47419737	1170	1170	1170	1170	0
72	20241011	185500	47419737	1170	1170	1170	1170	0
73	20241011	185400	47419737	1170	1170	1170	1170	0
74	20241011	185300	47419737	1170	1170	1170	1170	0
75	20241011	185200	47419737	1170	1170	1170	1170	0
76	20241011	185100	47419737	1170	1170	1170	1170	0
77	20241011	185000	47419737	1170	1170	1170	1170	0
78	20241011	184900	47419737	1170	1170	1170	1170	0
79	20241011	184800	47419737	1170	1170	1170	1170	0
80	20241011	184700	47419737	1170	1170	1170	1170	0
81	20241011	184600	47419737	1170	1170	1170	1170	0
82	20241011	184500	47419737	1170	1170	1170	1170	0
83	20241011	184400	47419737	1170	1170	1170	1170	0
84	20241011	184300	47419737	1170	1170	1170	1170	0
85	20241011	184200	47419737	1170	1170	1170	1170	0
86	20241011	184100	47419737	1170	1170	1170	1170	0
87	20241011	184000	47419737	1170	1170	1170	1170	0
88	20241011	183900	47419737	1170	1170	1170	1170	0
89	20241011	183800	47419737	1170	1170	1170	1170	0
90	20241011	183700	47419737	1170	1170	1170	1170	0
91	20241011	183600	47419737	1170	1170	1170	1170	0
92	20241011	183500	47419737	1170	1170	1170	1170	524
93	20241011	183400	47419737	1170	1170	1170	1170	0
94	20241011	183300	47419737	1170	1170	1170	1170	0
95	20241011	183200	47419737	1170	1170	1170	1170	0
96	20241011	183100	47419737	1170	1170	1170	1170	0
97	20241011	183000	47419737	1170	1170	1170	1170	0
98	20241011	182900	47419737	1170	1170	1170	1170	0
99	20241011	182800	47419737	1170	1170	1170	1170	0
100	20241011	182700	47419737	1170	1170	1170	1170	0
101	20241011	182600	47419737	1170	1170	1170	1170	0
102	20241011	182500	47419737	1170	1170	1170	1170	0
103	20241011	182400	47419737	1170	1170	1170	1170	0
104	20241011	182300	47419737	1170	1170	1170	1170	0
105	20241011	182200	47419737	1170	1170	1170	1170	0
106	20241011	182100	47419737	1170	1170	1170	1170	0
107	20241011	182000	47419737	1170	1170	1170	1170	0
108	20241011	181900	47419737	1170	1170	1170	1170	0
109	20241011	181800	47419737	1170	1170	1170	1170	0
110	20241011	181700	47419737	1170	1170	1170	1170	0
111	20241011	181600	47419737	1170	1170	1170	1170	0
112	20241011	181500	47419737	1170	1170	1170	1170	0
113	20241011	181400	47419737	1170	1170	1170	1170	0
114	20241011	181300	47419737	1170	1170	1170	1170	0
115	20241011	181200	47419737	1170	1170	1170	1170	0
116	20241011	181100	47419737	1170	1170	1170	1170	0
117	20241011	181000	47419737	1170	1170	1170	1170	0
118	20241011	180900	47419737	1170	1170	1170	1170	0
119	20241011	180800	47419737	1170	1170	1170	1170	0
120	20241011	180700	47419737	1170	1170	1170	1170	0
121	20241011	180600	47419737	1170	1170	1170	1170	0
122	20241011	180500	47419737	1170	1170	1170	1170	524
123	20241011	180400	47419737	1170	1170	1170	1170	0
124	20241011	180300	47419737	1170	1170	1170	1170	0
125	20241011	180200	47419737	1170	1170	1170	1170	0
126	20241011	180100	47419737	1170	1170	1170	1170	0
127	20241011	180000	47419737	1170	1170	1170	1170	0
128	20241011	175900	47419737	1170	1170	1170	1170	0
129	20241011	175800	47419737	1170	1170	1170	1170	0
130	20241011	175700	47419737	1170	1170	1170	1170	0
131	20241011	175600	47419737	1170	1170	1170	1170	0
132	20241011	175500	47419737	1170	1170	1170	1170	0
133	20241011	175400	47419737	1170	1170	1170	1170	0
134	20241011	175300	47419737	1170	1170	1170	1170	0
135	20241011	175200	47419737	1170	1170	1170	1170	0
136	20241011	175100	47419737	1170	1170	1170	1170	0
137	20241011	175000	47419737	1170	1170	1170	1170	0
138	20241011	174900	47419737	1170	1170	1170	1170	0
139	20241011	174800	47419737	1170	1170	1170	1170	0
140	20241011	174700	47419737	1170	1170	1170	1170	0
141	20241011	174600	47419737	1170	1170	1170	1170	0
142	20241011	174500	47419737	1170	1170	1170	1170	0
143	20241011	174400	47419737	1170	1170	1170	1170	0
144	20241011	174300	47419737	1170	1170	1170	1170	0
145	20241011	174200	47419737	1170	1170	1170	1170	0
146	20241011	174100	47419737	1170	1170	1170	1170	0
147	20241011	174000	47419737	1170	1170	1170	1170	0
148	20241011	173900	47419737	1170	1170	1170	1170	0
149	20241011	173800	47419737	1170	1170	1170	1170	0
150	20241011	173700	47419737	1170	1170	1170	1170	0
151	20241011	173600	47419737	1170	1170	1170	1170	0
152	20241011	173500	47419737	1170	1170	1170	1170	524
153	20241011	173400	47419737	1170	1170	1170	1170	0
154	20241011	173300	47419737	1170	1170	1170	1170	0
155	20241011	173200	47419737	1170	1170	1170	1170	0
156	20241011	173100	47419737	1170	1170	1170	1170	0
157	20241011	173000	47419737	1170	1170	1170	1170	0
158	20241011	172900	47419737	1170	1170	1170	1170	0
159	20241011	172800	47419737	1170	1170	1170	1170	0
160	20241011	172700	47419737	1170	1170	1170	1170	0
161	20241011	172600	47419737	1170	1170	1170	1170	0
162	20241011	172500	47419737	1170	1170	1170	1170	0
163	20241011	172400	47419737	1170	1170	1170	1170	0
164	20241011	172300	47419737	1170	1170	1170	1170	0
165	20241011	172200	47419737	1170	1170	1170	1170	0
166	20241011	172100	47419737	1170	1170	1170	1170	0
167	20241011	172000	47419737	1170	1170	1170	1170	0
168	20241011	171900	47419737	1170	1170	1170	1170	0
169	20241011	171800	47419737	1170	1170	1170	1170	0
170	20241011	171700	47419737	1170	1170	1170	1170	0
171	20241011	171600	47419737	1170	1170	1170	1170	0
172	20241011	171500	47419737	1170	1170	1170	1170	0
173	20241011	171400	47419737	1170	1170	1170	1170	0
174	20241011	171300	47419737	1170	1170	1170	1170	0
175	20241011	171200	47419737	1170	1170	1170	1170	0
176	20241011	171100	47419737	1170	1170	1170	1170	0
177	20241011	171000	47419737	1170	1170	1170	1170	0
178	20241011	170900	47419737	1170	1170	1170	1170	0
179	20241011	170800	47419737	1170	1170	1170	1170	0
180	20241011	170700	47419737	1170	1170	1170	1170	0
181	20241011	170600	47419737	1170	1170	1170	1170	0
182	20241011	170500	47419737	1170	1170	1170	1170	524
183	20241011	170400	47419737	1170	1170	1170	1170	0
184	20241011	170300	47419737	1170	1170	1170	1170	0
185	20241011	170200	47419737	1170	1170	1170	1170	0
186	20241011	170100	47419737	1170	1170	1170	1170	0
187	20241011	170000	47419737	1170	1170	1170	1170	0
188	20241011	165900	47419737	1170	1170	1170	1170	0
189	20241011	165800	47419737	1170	1170	1170	1170	0
190	20241011	165700	47419737	1170	1170	1170	1170	0
191	20241011	165600	47419737	1170	1170	1170	1170	0
192	20241011	165500	47419737	1170	1170	1170	1170	0
193	20241011	165400	47419737	1170	1170	1170	1170	0
194	20241011	165300	47419737	1170	1170	1170	1170	0
195	20241011	165200	47419737	1170	1170	1170	1170	0
196	20241011	165100	47419737	1170	1170	1170	1170	0
197	20241011	165000	47419737	1170	1170	1170	1170	0
198	20241011	164900	47419737	1170	1170	1170	1170	0
199	20241011	164800	47419737	1170	1170	1170	1170	0
200	20241011	164700	47419737	1170	1170	1170	1170	0
201	20241011	164600	47419737	1170	1170	1170	1170	0
202	20241011	164500	47419737	1170	1170	1170	1170	0
203	20241011	164400	47419737	1170	1170	1170	1170	0
204	20241011	164300	47419737	1170	1170	1170	1170	0
205	20241011	164200	47419737	1170	1170	1170	1170	0
206	20241011	164100	47419737	1170	1170	1170	1170	0
207	20241011	164000	47419737	1170	1170	1170	1170	0
208	20241011	163900	47419737	1170	1170	1170	1170	0
209	20241011	163800	47419737	1170	1170	1170	1170	0
210	20241011	163700	47419737	1170	1170	1170	1170	0
211	20241011	163600	47419737	1170	1170	1170	1170	0
212	20241011	163500	47419737	1170	1170	1170	1170	524
213	20241011	163400	47419737	1170	1170	1170	1170	0
214	20241011	163300	47419737	1170	1170	1170	1170	0
215	20241011	163200	47419737	1170	1170	1170	1170	0
216	20241011	163100	47419737	1170	1170	1170	1170	0
217	20241011	163000	47419737	1170	1170	1170	1170	0
218	20241011	162900	47419737	1170	1170	1170	1170	0
219	20241011	162800	47419737	1170	1170	1170	1170	0
220	20241011	162700	47419737	1170	1170	1170	1170	0
221	20241011	162600	47419737	1170	1170	1170	1170	0
222	20241011	162500	47419737	1170	1170	1170	1170	0
223	20241011	162400	47419737	1170	1170	1170	1170	0
224	20241011	162300	47419737	1170	1170	1170	1170	0
225	20241011	162200	47419737	1170	1170	1170	1170	0
226	20241011	162100	47419737	1170	1170	1170	1170	0
227	20241011	162000	47419737	1170	1170	1170	1170	0
228	20241011	161900	47419737	1170	1170	1170	1170	0
229	20241011	161800	47419737	1170	1170	1170	1170	0
230	20241011	161700	47419737	1170	1170	1170	1170	0
231	20241011	161600	47419737	1170	1170	1170	1170	0
232	20241011	161500	47419737	1170	1170	1170	1170	0
233	20241011	161400	47419737	1170	1170	1170	1170	0
234	20241011	161300	47419737	1170	1170	1170	1170	0
235	20241011	161200	47419737	1170	1170	1170	1170	0
236	20241011	161100	47419737	1170	1170	1170	1170	0
237	20241011	161000	47419737	1170	1170	1170	1170	0
238	20241011	160900	47419737	1170	1170	1170	1170	0
239	20241011	160800	47419737	1170	1170	1170	1170	0
240	20241011	160700	47419737	1170	1170	1170	1170	0
241	20241011	160600	47419737	1170	1170	1170	1170	0
242	20241011	160500	47419737	1170	1170	1170	1170	524
243	20241011	160400	47419737	1170	1170	1170	1170	0
244	20241011	160300	47419737	1170	1170	1170	1170	0
245	20241011	160200	47419737	1170	1170	1170	1170	0
246	20241011	160100	47419737	1170	1170	1170	1170	0
247	20241011	160000	47419737	1170	1170	1170	1170	0
248	20241011	155900	47419737	1170	1170	1170	1170	0
249	20241011	155800	47419737	1170	1170	1170	1170	0
250	20241011	155700	47419737	1170	1170	1170	1170	0
251	20241011	155600	47419737	1170	1170	1170	1170	0
252	20241011	155500	47419737	1170	1170	1170	1170	0
253	20241011	155400	47419737	1170	1170	1170	1170	0
254	20241011	155300	47419737	1170	1170	1170	1170	0
255	20241011	155200	47419737	1170	1170	1170	1170	0
256	20241011	155100	47419737	1170	1170	1170	1170	0
257	20241011	155000	47419737	1170	1170	1170	1170	0
258	20241011	154900	47419737	1170	1170	1170	1170	0
259	20241011	154800	47419737	1170	1170	1170	1170	0
260	20241011	154700	47419737	1170	1170	1170	1170	0
261	20241011	154600	47419737	1170	1170	1170	1170	0
262	20241011	154500	47419737	1170	1170	1170	1170	0
263	20241011	154400	47419737	1170	1170	1170	1170	0
264	20241011	154300	47419737	1170	1170	1170	1170	0
265	20241011	154200	47419737	1170	1170	1170	1170	0
266	20241011	154100	47419737	1170	1170	1170	1170	0
267	20241011	154000	47419737	1170	1170	1170	1170	0
268	20241011	153900	47419737	1170	1170	1170	1170	0
269	20241011	153800	47419737	1170	1170	1170	1170	0
270	20241011	153700	47419737	1170	1170	1170	1170	0
271	20241011	153600	47419737	1170	1170	1170	1170	0
272	20241011	153500	47419737	1170	1170	1170	1170	524
273	20241011	153400	47419737	1170	1170	1170	1170	0
274	20241011	153300	47419737	1170	1170	1170	1170	0
275	20241011	153200	47419737	1170	1170	1170	1170	0
276	20241011	153100	47419737	1170	1170	1170	1170	0
277	20241011	153000	47419737	1170	1170	1170	1170	524
278	20241011	152900	46806657	1174	1174	1174	1174	0
279	20241011	152800	46806657	1174	1174	1174	1174	0
280	20241011	152700	46806657	1174	1174	1174	1174	0
281	20241011	152600	46806657	1174	1174	1174	1174	0
282	20241011	152500	46806657	1174	1174	1174	1174	0
283	20241011	152400	46806657	1174	1174	1174	1174	0
284	20241011	152300	46806657	1174	1174	1174	1174	0
285	20241011	152200	46806657	1174	1174	1174	1174	0
286	20241011	152100	46806657	1174	1174	1174	1174	0
287	20241011	152000	46806657	1174	1174	1174	1174	0
288	20241011	151900	46806657	1174	1174	1174	1174	2
289	20241011	151800	46804309	1174	1174	1174	1174	300
290	20241011	151700	46452109	1174	1174	1174	1174	1
291	20241011	151600	46450935	1174	1174	1174	1174	0
292	20241011	151500	46450935	1174	1174	1174	1174	0
293	20241011	151400	46450935	1174	1174	1174	1174	1
294	20241011	151300	46449761	1174	1174	1174	1174	0
295	20241011	151200	46449761	1174	1174	1174	1174	0
296	20241011	151100	46449761	1174	1174	1174	1174	500
297	20241011	151000	45862761	1171	1171	1171	1171	0
298	20241011	150900	45862761	1171	1172	1172	1171	150
299	20241011	150800	45687030	1172	1172	1172	1172	119
300	20241011	150700	45547562	1172	1172	1172	1172	0
301	20241011	150600	45547562	1172	1172	1172	1172	28
302	20241011	150500	45514746	1170	1170	1170	1170	0
303	20241011	150400	45514746	1170	1171	1171	1170	176
304	20241011	150300	45308825	1170	1170	1170	1170	0
305	20241011	150200	45308825	1170	1170	1170	1170	0
306	20241011	150100	45308825	1170	1171	1171	1170	34
307	20241011	150000	45269015	1170	1172	1172	1170	136
308	20241011	145900	45109719	1173	1173	1173	1172	6
309	20241011	145800	45102682	1173	1173	1173	1173	9
310	20241011	145700	45092125	1172	1172	1172	1172	0
311	20241011	145600	45092125	1172	1173	1173	1172	11
312	20241011	145500	45079223	1173	1173	1173	1173	2
313	20241011	145400	45076877	1173	1174	1174	1173	85
314	20241011	145300	44977171	1173	1173	1173	1173	0
315	20241011	145200	44977171	1173	1173	1173	1173	0
316	20241011	145100	44977171	1173	1173	1173	1173	0
317	20241011	145000	44977171	1173	1173	1173	1173	0
318	20241011	144900	44977171	1173	1173	1173	1173	0
319	20241011	144800	44977171	1173	1173	1173	1173	84
320	20241011	144700	44878639	1172	1172	1172	1172	0
321	20241011	144600	44878639	1172	1172	1172	1172	0
322	20241011	144500	44878639	1172	1172	1172	1172	0
323	20241011	144400	44878639	1172	1172	1172	1172	0
324	20241011	144300	44878639	1172	1174	1174	1172	108
325	20241011	144200	44751938	1173	1173	1173	1173	0
326	20241011	144100	44751938	1173	1173	1173	1173	0
327	20241011	144000	44751938	1173	1173	1173	1173	0
328	20241011	143900	44751938	1173	1173	1173	1173	0
329	20241011	143800	44751938	1173	1173	1173	1173	0
330	20241011	143700	44751938	1173	1173	1173	1173	129
331	20241011	143600	44600621	1173	1173	1173	1173	88
332	20241011	143500	44497397	1172	1172	1172	1172	0
333	20241011	143400	44497397	1172	1172	1172	1172	0
334	20241011	143300	44497397	1172	1172	1172	1172	0
335	20241011	143200	44497397	1172	1172	1172	1172	0
336	20241011	143100	44497397	1172	1172	1172	1172	0
337	20241011	143000	44497397	1172	1172	1172	1172	0
338	20241011	142900	44497397	1172	1172	1172	1172	0
339	20241011	142800	44497397	1172	1172	1172	1172	0
340	20241011	142700	44497397	1172	1172	1172	1172	0
341	20241011	142600	44497397	1172	1172	1172	1172	0
342	20241011	142500	44497397	1172	1172	1172	1172	0
343	20241011	142400	44497397	1172	1172	1172	1172	0
344	20241011	142300	44497397	1172	1172	1172	1172	0
345	20241011	142200	44497397	1172	1172	1172	1172	0
346	20241011	142100	44497397	1172	1172	1172	1172	0
347	20241011	142000	44497397	1172	1174	1174	1172	222
348	20241011	141900	44236803	1174	1174	1174	1174	0
349	20241011	141800	44236803	1174	1174	1174	1174	0
350	20241011	141700	44236803	1174	1174	1174	1174	0
351	20241011	141600	44236803	1174	1174	1174	1174	0
352	20241011	141500	44236803	1174	1174	1174	1174	0
353	20241011	141400	44236803	1174	1174	1174	1174	0
354	20241011	141300	44236803	1174	1174	1174	1174	0
355	20241011	141200	44236803	1174	1174	1174	1174	0
356	20241011	141100	44236803	1174	1174	1174	1174	0
357	20241011	141000	44236803	1174	1174	1174	1174	0
358	20241011	140900	44236803	1174	1174	1174	1174	5
359	20241011	140800	44230933	1171	1171	1171	1171	0
360	20241011	140700	44230933	1171	1171	1171	1171	0
361	20241011	140600	44230933	1171	1171	1171	1171	0
362	20241011	140500	44230933	1171	1171	1171	1171	0
363	20241011	140400	44230933	1171	1171	1171	1171	0
364	20241011	140300	44230933	1171	1171	1171	1171	0
365	20241011	140200	44230933	1171	1171	1171	1171	0
366	20241011	140100	44230933	1171	1171	1171	1171	0
367	20241011	140000	44230933	1171	1172	1172	1171	302
368	20241011	135900	43877019	1172	1172	1172	1172	3
369	20241011	135800	43873503	1172	1172	1172	1172	0
370	20241011	135700	43873503	1172	1173	1173	1172	14
371	20241011	135600	43857082	1176	1176	1176	1176	46
372	20241011	135500	43802986	1176	1176	1176	1176	0
373	20241011	135400	43802986	1176	1176	1176	1176	12
374	20241011	135300	43788874	1172	1172	1172	1172	0
375	20241011	135200	43788874	1172	1172	1172	1172	8
376	20241011	135100	43779498	1173	1174	1174	1173	178
377	20241011	135000	43570544	1174	1174	1174	1174	0
378	20241011	134900	43570544	1174	1178	1178	1174	466
379	20241011	134800	43022210	1179	1179	1179	1179	2
380	20241011	134700	43019852	1180	1180	1180	1180	0
381	20241011	134600	43019852	1180	1180	1180	1180	0
382	20241011	134500	43019852	1180	1180	1180	1180	5
383	20241011	134400	43013952	1180	1180	1180	1180	0
384	20241011	134300	43013952	1180	1180	1180	1180	0
385	20241011	134200	43013952	1180	1179	1180	1179	22
386	20241011	134100	42988002	1178	1178	1178	1178	0
387	20241011	134000	42988002	1178	1178	1178	1178	0
388	20241011	133900	42988002	1178	1178	1178	1178	13
389	20241011	133800	42972688	1179	1179	1179	1179	0
390	20241011	133700	42972688	1179	1179	1179	1179	20
391	20241011	133600	42949108	1180	1180	1180	1180	2
392	20241011	133500	42946748	1178	1182	1182	1178	1099
393	20241011	133400	41648320	1182	1182	1182	1182	0
394	20241011	133300	41648320	1182	1182	1182	1182	0
395	20241011	133200	41648320	1182	1182	1182	1182	22
396	20241011	133100	41622316	1184	1184	1184	1184	0
397	20241011	133000	41622316	1184	1184	1184	1184	2
398	20241011	132900	41619948	1184	1184	1184	1184	0
399	20241011	132800	41619948	1184	1184	1184	1184	486
400	20241011	132700	41044524	1184	1184	1184	1184	0
401	20241011	132600	41044524	1184	1184	1184	1184	84
402	20241011	132500	40945068	1193	1193	1193	1193	0
403	20241011	132400	40945068	1193	1193	1193	1193	2
404	20241011	132300	40942682	1193	1193	1193	1193	0
405	20241011	132200	40942682	1193	1193	1193	1193	0
406	20241011	132100	40942682	1193	1193	1193	1193	0
407	20241011	132000	40942682	1193	1193	1193	1193	0
408	20241011	131900	40942682	1193	1193	1193	1193	0
409	20241011	131800	40942682	1193	1193	1193	1193	3
410	20241011	131700	40939103	1178	1178	1178	1178	0
411	20241011	131600	40939103	1178	1178	1178	1178	0
412	20241011	131500	40939103	1178	1178	1178	1178	0
413	20241011	131400	40939103	1178	1178	1178	1178	0
414	20241011	131300	40939103	1178	1178	1178	1178	0
415	20241011	131200	40939103	1178	1194	1194	1178	302
416	20241011	131100	40582228	1194	1194	1194	1194	0
417	20241011	131000	40582228	1194	1194	1194	1194	0
418	20241011	130900	40582228	1194	1194	1194	1194	0
419	20241011	130800	40582228	1194	1194	1194	1194	0
420	20241011	130700	40582228	1194	1194	1194	1194	0
421	20241011	130600	40582228	1194	1194	1194	1194	2
422	20241011	130500	40579840	1194	1194	1194	1194	0
423	20241011	130400	40579840	1194	1194	1194	1194	0
424	20241011	130300	40579840	1194	1194	1194	1194	0
425	20241011	130200	40579840	1194	1194	1194	1194	0
426	20241011	130100	40579840	1194	1194	1194	1194	0
427	20241011	130000	40579840	1194	1194	1194	1194	2
428	20241011	125900	40577452	1194	1194	1194	1194	0
429	20241011	125800	40577452	1194	1194	1194	1194	0
430	20241011	125700	40577452	1194	1194	1194	1194	2
431	20241011	125600	40575064	1195	1195	1195	1195	0
432	20241011	125500	40575064	1195	1195	1195	1195	0
433	20241011	125400	40575064	1195	1195	1195	1195	2
434	20241011	125300	40572674	1195	1195	1195	1195	0
435	20241011	125200	40572674	1195	1195	1195	1195	0
436	20241011	125100	40572674	1195	1195	1195	1195	91
437	20241011	125000	40463929	1195	1195	1195	1195	909
438	20241011	124900	39377674	1199	1199	1199	1199	0
439	20241011	124800	39377674	1199	1199	1199	1199	2
440	20241011	124700	39375276	1199	1199	1199	1199	1
441	20241011	124600	39374077	1199	1199	1199	1199	0
442	20241011	124500	39374077	1199	1199	1199	1199	0
443	20241011	124400	39374077	1199	1199	1199	1199	0
444	20241011	124300	39374077	1199	1199	1199	1199	0
445	20241011	124200	39374077	1199	1199	1199	1199	5
446	20241011	124100	39368082	1199	1199	1199	1199	0
447	20241011	124000	39368082	1199	1199	1199	1199	0
448	20241011	123900	39368082	1199	1199	1199	1199	0
449	20241011	123800	39368082	1199	1199	1199	1199	0
450	20241011	123700	39368082	1199	1199	1199	1199	0
451	20241011	123600	39368082	1199	1199	1199	1199	2
452	20241011	123500	39365684	1199	1199	1199	1199	0
453	20241011	123400	39365684	1199	1199	1199	1199	0
454	20241011	123300	39365684	1199	1199	1199	1199	0
455	20241011	123200	39365684	1199	1199	1199	1199	0
456	20241011	123100	39365684	1199	1199	1199	1199	0
457	20241011	123000	39365684	1199	1199	1199	1199	2
458	20241011	122900	39363286	1200	1200	1200	1200	0
459	20241011	122800	39363286	1200	1200	1200	1200	0
460	20241011	122700	39363286	1200	1200	1200	1200	0
461	20241011	122600	39363286	1200	1200	1200	1200	0
462	20241011	122500	39363286	1200	1200	1200	1200	0
463	20241011	122400	39363286	1200	1195	1200	1195	80
464	20241011	122300	39267661	1195	1195	1195	1195	1
465	20241011	122200	39266466	1194	1194	1194	1194	0
466	20241011	122100	39266466	1194	1194	1194	1194	1
467	20241011	122000	39265272	1195	1195	1195	1195	0
468	20241011	121900	39265272	1195	1195	1195	1195	0
469	20241011	121800	39265272	1195	1194	1195	1194	2
470	20241011	121700	39262883	1189	1189	1189	1189	0
471	20241011	121600	39262883	1189	1189	1189	1189	0
472	20241011	121500	39262883	1189	1189	1189	1189	0
473	20241011	121400	39262883	1189	1189	1189	1189	5
474	20241011	121300	39256938	1193	1193	1193	1193	0
475	20241011	121200	39256938	1193	1192	1193	1192	2
476	20241011	121100	39254553	1191	1191	1191	1191	0
477	20241011	121000	39254553	1191	1191	1191	1191	0
478	20241011	120900	39254553	1191	1191	1191	1191	0
479	20241011	120800	39254553	1191	1191	1191	1191	0
480	20241011	120700	39254553	1191	1191	1191	1191	0
481	20241011	120600	39254553	1191	1190	1191	1190	2
482	20241011	120500	39252172	1189	1189	1189	1189	0
483	20241011	120400	39252172	1189	1189	1189	1189	0
484	20241011	120300	39252172	1189	1189	1189	1189	0
485	20241011	120200	39252172	1189	1189	1189	1189	0
486	20241011	120100	39252172	1189	1189	1189	1189	0
487	20241011	120000	39252172	1189	1189	1189	1189	305
488	20241011	115900	38889527	1189	1189	1189	1189	0
489	20241011	115800	38889527	1189	1189	1189	1189	0
490	20241011	115700	38889527	1189	1189	1189	1189	65
491	20241011	115600	38812242	1189	1189	1189	1189	0
492	20241011	115500	38812242	1189	1189	1189	1189	25
493	20241011	115400	38782517	1187	1188	1188	1187	6
494	20241011	115300	38775393	1188	1191	1191	1188	609
495	20241011	115200	38051284	1191	1191	1191	1191	0
496	20241011	115100	38051284	1191	1191	1191	1191	0
497	20241011	115000	38051284	1191	1191	1191	1191	0
498	20241011	114900	38051284	1191	1191	1191	1191	0
499	20241011	114800	38051284	1191	1190	1191	1190	2
500	20241011	114700	38048903	1189	1189	1189	1189	10
501	20241011	114600	38037013	1189	1189	1189	1189	0
502	20241011	114500	38037013	1189	1189	1189	1189	0
503	20241011	114400	38037013	1189	1189	1189	1189	0
504	20241011	114300	38037013	1189	1189	1189	1189	0
505	20241011	114200	38037013	1189	1186	1189	1186	91
506	20241011	114100	37929082	1187	1185	1187	1185	3
507	20241011	114000	37925524	1184	1184	1184	1184	1
508	20241011	113900	37924340	1183	1183	1183	1183	0
509	20241011	113800	37924340	1183	1183	1183	1183	0
510	20241011	113700	37924340	1183	1183	1183	1183	6
511	20241011	113600	37917242	1183	1183	1183	1183	2
512	20241011	113500	37914876	1183	1183	1183	1183	16
513	20241011	113400	37895948	1183	1183	1183	1183	0
514	20241011	113300	37895948	1183	1184	1184	1183	81
515	20241011	113200	37800092	1185	1185	1185	1185	1
516	20241011	113100	37798907	1185	1185	1185	1185	0
517	20241011	113000	37798907	1185	1185	1185	1185	2
518	20241011	112900	37796537	1185	1185	1185	1185	30
519	20241011	112800	37760987	1185	1185	1185	1185	20
520	20241011	112700	37737287	1185	1185	1185	1185	10
521	20241011	112600	37725437	1185	1185	1185	1185	10
522	20241011	112500	37713587	1185	1185	1185	1185	0
523	20241011	112400	37713587	1185	1185	1185	1185	594
524	20241011	112300	37009697	1184	1184	1184	1184	4
525	20241011	112200	37004961	1195	1195	1195	1195	0
526	20241011	112100	37004961	1195	1187	1195	1187	60
527	20241011	112000	36933338	1186	1186	1186	1186	22
528	20241011	111900	36907246	1185	1185	1185	1185	0
529	20241011	111800	36907246	1185	1184	1185	1184	2
530	20241011	111700	36904877	1177	1177	1177	1177	0
531	20241011	111600	36904877	1177	1177	1177	1177	0
532	20241011	111500	36904877	1177	1177	1177	1177	0
533	20241011	111400	36904877	1177	1177	1177	1177	0
534	20241011	111300	36904877	1177	1178	1178	1177	180
535	20241011	111200	36692840	1178	1178	1178	1177	76
536	20241011	111100	36603376	1178	1178	1178	1178	0
537	20241011	111000	36603376	1178	1178	1178	1178	0
538	20241011	110900	36603376	1178	1179	1179	1178	2985
539	20241011	110800	33087044	1178	1178	1178	1178	191
540	20241011	110700	32862046	1178	1182	1182	1178	11441
541	20241011	110600	19379620	1183	1184	1184	1183	3
542	20241011	110500	19376069	1184	1184	1184	1184	0
543	20241011	110400	19376069	1184	1184	1184	1184	0
544	20241011	110300	19376069	1184	1184	1184	1184	10
545	20241011	110200	19364229	1184	1184	1184	1184	0
546	20241011	110100	19364229	1184	1184	1184	1184	0
547	20241011	110000	19364229	1184	1184	1184	1184	102
548	20241011	105900	19243461	1182	1182	1182	1182	0
549	20241011	105800	19243461	1182	1182	1182	1182	0
550	20241011	105700	19243461	1182	1182	1182	1182	1
551	20241011	105600	19242279	1183	1183	1183	1183	51
552	20241011	105500	19181946	1184	1184	1184	1184	0
553	20241011	105400	19181946	1184	1184	1184	1184	0
554	20241011	105300	19181946	1184	1184	1184	1184	0
555	20241011	105200	19181946	1184	1184	1184	1184	0
556	20241011	105100	19181946	1184	1184	1184	1184	136
557	20241011	105000	19020922	1184	1184	1184	1184	0
558	20241011	104900	19020922	1184	1184	1184	1184	0
559	20241011	104800	19020922	1184	1183	1184	1183	2
560	20241011	104700	19018555	1183	1183	1183	1183	0
561	20241011	104600	19018555	1183	1183	1183	1183	0
562	20241011	104500	19018555	1183	1183	1183	1183	0
563	20241011	104400	19018555	1183	1183	1183	1183	0
564	20241011	104300	19018555	1183	1183	1183	1183	0
565	20241011	104200	19018555	1183	1183	1183	1183	0
566	20241011	104100	19018555	1183	1183	1183	1183	0
567	20241011	104000	19018555	1183	1183	1183	1183	2
568	20241011	103900	19016189	1184	1184	1184	1184	0
569	20241011	103800	19016189	1184	1184	1184	1184	0
570	20241011	103700	19016189	1184	1184	1184	1184	18
571	20241011	103600	18994877	1184	1184	1184	1184	100
572	20241011	103500	18876477	1184	1184	1184	1184	2674
573	20241011	103400	15710461	1184	1184	1184	1184	3030
574	20241011	103300	12122941	1184	1184	1184	1184	2519
575	20241011	103200	9140445	1184	1184	1184	1184	0
576	20241011	103100	9140445	1184	1184	1184	1184	2
577	20241011	103000	9138077	1184	1184	1184	1184	0
578	20241011	102900	9138077	1184	1184	1184	1184	0
579	20241011	102800	9138077	1184	1184	1184	1184	4
580	20241011	102700	9133341	1184	1183	1184	1183	84
581	20241011	102600	9033895	1179	1179	1179	1179	0
582	20241011	102500	9033895	1179	1179	1179	1179	0
583	20241011	102400	9033895	1179	1179	1179	1179	0
584	20241011	102300	9033895	1179	1179	1179	1179	0
585	20241011	102200	9033895	1179	1179	1179	1179	1
586	20241011	102100	9032716	1184	1184	1184	1184	0
587	20241011	102000	9032716	1184	1184	1184	1184	0
588	20241011	101900	9032716	1184	1184	1184	1184	0
589	20241011	101800	9032716	1184	1184	1184	1184	10
590	20241011	101700	9020876	1184	1184	1184	1184	10
591	20241011	101600	9009036	1184	1184	1184	1184	0
592	20241011	101500	9009036	1184	1181	1184	1181	100
593	20241011	101400	8890697	1178	1178	1180	1177	200
594	20241011	101300	8655077	1177	1177	1177	1177	0
595	20241011	101200	8655077	1177	1178	1178	1177	4
596	20241011	101100	8650368	1182	1182	1182	1182	16
597	20241011	101000	8631456	1182	1179	1182	1179	100
598	20241011	100900	8513292	1179	1179	1179	1179	1
599	20241011	100800	8512113	1178	1178	1178	1178	0
600	20241011	100700	8512113	1178	1176	1178	1176	178
601	20241011	100600	8302444	1176	1176	1176	1176	0
602	20241011	100500	8302444	1176	1175	1176	1173	63
603	20241011	100400	8228392	1173	1173	1173	1173	191
604	20241011	100300	8004349	1172	1174	1174	1172	3
605	20241011	100200	8000830	1174	1175	1175	1174	11
606	20241011	100100	7987915	1174	1174	1174	1174	0
607	20241011	100000	7987915	1174	1174	1174	1174	0
608	20241011	095900	7987915	1174	1174	1174	1174	0
609	20241011	095800	7987915	1174	1173	1174	1173	100
610	20241011	095700	7870524	1173	1173	1173	1173	1
611	20241011	095600	7869351	1173	1173	1173	1173	0
612	20241011	095500	7869351	1173	1174	1175	1173	17
613	20241011	095400	7849396	1174	1174	1174	1174	1
614	20241011	095300	7848222	1174	1173	1174	1173	10
615	20241011	095200	7836487	1172	1172	1174	1172	1702
616	20241011	095100	5841728	1174	1173	1174	1173	10
617	20241011	095000	5829993	1176	1176	1176	1176	0
618	20241011	094900	5829993	1176	1175	1176	1175	1081
619	20241011	094800	4559761	1175	1175	1175	1175	12
620	20241011	094700	4545661	1174	1178	1178	1173	170
621	20241011	094600	4345726	1178	1182	1182	1178	100
622	20241011	094500	4227756	1182	1184	1184	1182	40
623	20241011	094400	4180446	1185	1185	1185	1185	642
624	20241011	094300	3419676	1185	1187	1187	1185	9
625	20241011	094200	3408995	1187	1186	1188	1186	111
626	20241011	094100	3277336	1187	1189	1189	1187	333
627	20241011	094000	2881451	1189	1189	1189	1189	0
628	20241011	093900	2881451	1189	1189	1189	1189	0
629	20241011	093800	2881451	1189	1191	1191	1189	83
630	20241011	093700	2782686	1191	1193	1194	1191	43
631	20241011	093600	2731392	1194	1194	1194	1194	20
632	20241011	093500	2707512	1195	1195	1195	1195	31
633	20241011	093400	2670467	1195	1195	1195	1195	19
634	20241011	093300	2647762	1195	1195	1195	1195	0
635	20241011	093200	2647762	1195	1195	1195	1195	80
636	20241011	093100	2552162	1195	1196	1196	1195	15
637	20241011	093000	2534227	1197	1197	1197	1197	11
638	20241011	092900	2521060	1198	1198	1198	1198	22
639	20241011	092800	2494704	1199	1200	1200	1199	118
640	20241011	092700	2353125	1200	1200	1200	1200	0
641	20241011	092600	2353125	1200	1200	1200	1200	0
642	20241011	092500	2353125	1200	1200	1200	1200	5
643	20241011	092400	2347125	1202	1202	1202	1202	0
644	20241011	092300	2347125	1202	1202	1202	1202	0
645	20241011	092200	2347125	1202	1202	1202	1202	0
646	20241011	092100	2347125	1202	1202	1202	1202	0
647	20241011	092000	2347125	1202	1202	1202	1202	0
648	20241011	091900	2347125	1202	1202	1202	1202	0
649	20241011	091800	2347125	1202	1202	1202	1202	7
650	20241011	091700	2338711	1202	1202	1202	1202	0
651	20241011	091600	2338711	1202	1202	1202	1202	5
652	20241011	091500	2332701	1201	1201	1201	1201	103
653	20241011	091400	2208998	1200	1202	1202	1200	33
654	20241011	091300	2169362	1202	1202	1202	1202	0
655	20241011	091200	2169362	1202	1203	1203	1202	101
656	20241011	091100	2047946	1203	1203	1203	1203	1
657	20241011	091000	2046743	1217	1217	1217	1217	0
658	20241011	090900	2046743	1217	1217	1217	1217	0
659	20241011	090800	2046743	1217	1217	1217	1217	8
660	20241011	090700	2037007	1202	1204	1204	1202	11
661	20241011	090600	2023774	1219	1219	1219	1219	2
662	20241011	090500	2021336	1219	1219	1219	1219	2
663	20241011	090400	2018898	1195	1195	1195	1195	0
664	20241011	090300	2018898	1195	1208	1208	1195	638
665	20241011	090200	1252425	1207	1207	1207	1207	4
666	20241011	090100	1247597	1201	1201	1201	1201	0
667	20241011	090000	1247597	1201	1200	1228	1200	1022