KissMeData/018620/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190500	23366981	1057	1057	1057	1057	293
3	20241010	190400	23366981	1057	1057	1057	1057	0
4	20241010	190300	23366981	1057	1057	1057	1057	0
5	20241010	190200	23366981	1057	1057	1057	1057	0
6	20241010	190100	23366981	1057	1057	1057	1057	0
7	20241010	190000	23366981	1057	1057	1057	1057	0
8	20241010	185900	23366981	1057	1057	1057	1057	0
9	20241010	185800	23366981	1057	1057	1057	1057	0
10	20241010	185700	23366981	1057	1057	1057	1057	0
11	20241010	185600	23366981	1057	1057	1057	1057	0
12	20241010	185500	23366981	1057	1057	1057	1057	0
13	20241010	185400	23366981	1057	1057	1057	1057	0
14	20241010	185300	23366981	1057	1057	1057	1057	0
15	20241010	185200	23366981	1057	1057	1057	1057	0
16	20241010	185100	23366981	1057	1057	1057	1057	0
17	20241010	185000	23366981	1057	1057	1057	1057	0
18	20241010	184900	23366981	1057	1057	1057	1057	0
19	20241010	184800	23366981	1057	1057	1057	1057	0
20	20241010	184700	23366981	1057	1057	1057	1057	0
21	20241010	184600	23366981	1057	1057	1057	1057	0
22	20241010	184500	23366981	1057	1057	1057	1057	0
23	20241010	184400	23366981	1057	1057	1057	1057	0
24	20241010	184300	23366981	1057	1057	1057	1057	0
25	20241010	184200	23366981	1057	1057	1057	1057	0
26	20241010	184100	23366981	1057	1057	1057	1057	0
27	20241010	184000	23366981	1057	1057	1057	1057	0
28	20241010	183900	23366981	1057	1057	1057	1057	0
29	20241010	183800	23366981	1057	1057	1057	1057	0
30	20241010	183700	23366981	1057	1057	1057	1057	0
31	20241010	183600	23366981	1057	1057	1057	1057	0
32	20241010	183500	23366981	1057	1057	1057	1057	293
33	20241010	183400	23366981	1057	1057	1057	1057	0
34	20241010	183300	23366981	1057	1057	1057	1057	0
35	20241010	183200	23366981	1057	1057	1057	1057	0
36	20241010	183100	23366981	1057	1057	1057	1057	0
37	20241010	183000	23366981	1057	1057	1057	1057	0
38	20241010	182900	23366981	1057	1057	1057	1057	0
39	20241010	182800	23366981	1057	1057	1057	1057	0
40	20241010	182700	23366981	1057	1057	1057	1057	0
41	20241010	182600	23366981	1057	1057	1057	1057	0
42	20241010	182500	23366981	1057	1057	1057	1057	0
43	20241010	182400	23366981	1057	1057	1057	1057	0
44	20241010	182300	23366981	1057	1057	1057	1057	0
45	20241010	182200	23366981	1057	1057	1057	1057	0
46	20241010	182100	23366981	1057	1057	1057	1057	0
47	20241010	182000	23366981	1057	1057	1057	1057	0
48	20241010	181900	23366981	1057	1057	1057	1057	0
49	20241010	181800	23366981	1057	1057	1057	1057	0
50	20241010	181700	23366981	1057	1057	1057	1057	0
51	20241010	181600	23366981	1057	1057	1057	1057	0
52	20241010	181500	23366981	1057	1057	1057	1057	0
53	20241010	181400	23366981	1057	1057	1057	1057	0
54	20241010	181300	23366981	1057	1057	1057	1057	0
55	20241010	181200	23366981	1057	1057	1057	1057	0
56	20241010	181100	23366981	1057	1057	1057	1057	0
57	20241010	181000	23366981	1057	1057	1057	1057	0
58	20241010	180900	23366981	1057	1057	1057	1057	0
59	20241010	180800	23366981	1057	1057	1057	1057	0
60	20241010	180700	23366981	1057	1057	1057	1057	0
61	20241010	180600	23366981	1057	1057	1057	1057	0
62	20241010	180500	23366981	1057	1057	1057	1057	293
63	20241010	180400	23366981	1057	1057	1057	1057	0
64	20241010	180300	23366981	1057	1057	1057	1057	0
65	20241010	180200	23366981	1057	1057	1057	1057	0
66	20241010	180100	23366981	1057	1057	1057	1057	0
67	20241010	180000	23366981	1057	1057	1057	1057	0
68	20241010	175900	23366981	1057	1057	1057	1057	0
69	20241010	175800	23366981	1057	1057	1057	1057	0
70	20241010	175700	23366981	1057	1057	1057	1057	0
71	20241010	175600	23366981	1057	1057	1057	1057	0
72	20241010	175500	23366981	1057	1057	1057	1057	0
73	20241010	175400	23366981	1057	1057	1057	1057	0
74	20241010	175300	23366981	1057	1057	1057	1057	0
75	20241010	175200	23366981	1057	1057	1057	1057	0
76	20241010	175100	23366981	1057	1057	1057	1057	0
77	20241010	175000	23366981	1057	1057	1057	1057	0
78	20241010	174900	23366981	1057	1057	1057	1057	0
79	20241010	174800	23366981	1057	1057	1057	1057	0
80	20241010	174700	23366981	1057	1057	1057	1057	0
81	20241010	174600	23366981	1057	1057	1057	1057	0
82	20241010	174500	23366981	1057	1057	1057	1057	0
83	20241010	174400	23366981	1057	1057	1057	1057	0
84	20241010	174300	23366981	1057	1057	1057	1057	0
85	20241010	174200	23366981	1057	1057	1057	1057	0
86	20241010	174100	23366981	1057	1057	1057	1057	0
87	20241010	174000	23366981	1057	1057	1057	1057	0
88	20241010	173900	23366981	1057	1057	1057	1057	0
89	20241010	173800	23366981	1057	1057	1057	1057	0
90	20241010	173700	23366981	1057	1057	1057	1057	0
91	20241010	173600	23366981	1057	1057	1057	1057	0
92	20241010	173500	23366981	1057	1057	1057	1057	293
93	20241010	173400	23366981	1057	1057	1057	1057	0
94	20241010	173300	23366981	1057	1057	1057	1057	0
95	20241010	173200	23366981	1057	1057	1057	1057	0
96	20241010	173100	23366981	1057	1057	1057	1057	0
97	20241010	173000	23366981	1057	1057	1057	1057	0
98	20241010	172900	23366981	1057	1057	1057	1057	0
99	20241010	172800	23366981	1057	1057	1057	1057	0
100	20241010	172700	23366981	1057	1057	1057	1057	0
101	20241010	172600	23366981	1057	1057	1057	1057	0
102	20241010	172500	23366981	1057	1057	1057	1057	0
103	20241010	172400	23366981	1057	1057	1057	1057	0
104	20241010	172300	23366981	1057	1057	1057	1057	0
105	20241010	172200	23366981	1057	1057	1057	1057	0
106	20241010	172100	23366981	1057	1057	1057	1057	0
107	20241010	172000	23366981	1057	1057	1057	1057	0
108	20241010	171900	23366981	1057	1057	1057	1057	0
109	20241010	171800	23366981	1057	1057	1057	1057	0
110	20241010	171700	23366981	1057	1057	1057	1057	0
111	20241010	171600	23366981	1057	1057	1057	1057	0
112	20241010	171500	23366981	1057	1057	1057	1057	0
113	20241010	171400	23366981	1057	1057	1057	1057	0
114	20241010	171300	23366981	1057	1057	1057	1057	0
115	20241010	171200	23366981	1057	1057	1057	1057	0
116	20241010	171100	23366981	1057	1057	1057	1057	0
117	20241010	171000	23366981	1057	1057	1057	1057	0
118	20241010	170900	23366981	1057	1057	1057	1057	0
119	20241010	170800	23366981	1057	1057	1057	1057	0
120	20241010	170700	23366981	1057	1057	1057	1057	0
121	20241010	170600	23366981	1057	1057	1057	1057	0
122	20241010	170500	23366981	1057	1057	1057	1057	293
123	20241010	170400	23366981	1057	1057	1057	1057	0
124	20241010	170300	23366981	1057	1057	1057	1057	0
125	20241010	170200	23366981	1057	1057	1057	1057	0
126	20241010	170100	23366981	1057	1057	1057	1057	0
127	20241010	170000	23366981	1057	1057	1057	1057	0
128	20241010	165900	23366981	1057	1057	1057	1057	0
129	20241010	165800	23366981	1057	1057	1057	1057	0
130	20241010	165700	23366981	1057	1057	1057	1057	0
131	20241010	165600	23366981	1057	1057	1057	1057	0
132	20241010	165500	23366981	1057	1057	1057	1057	0
133	20241010	165400	23366981	1057	1057	1057	1057	0
134	20241010	165300	23366981	1057	1057	1057	1057	0
135	20241010	165200	23366981	1057	1057	1057	1057	0
136	20241010	165100	23366981	1057	1057	1057	1057	0
137	20241010	165000	23366981	1057	1057	1057	1057	0
138	20241010	164900	23366981	1057	1057	1057	1057	0
139	20241010	164800	23366981	1057	1057	1057	1057	0
140	20241010	164700	23366981	1057	1057	1057	1057	0
141	20241010	164600	23366981	1057	1057	1057	1057	0
142	20241010	164500	23366981	1057	1057	1057	1057	0
143	20241010	164400	23366981	1057	1057	1057	1057	0
144	20241010	164300	23366981	1057	1057	1057	1057	0
145	20241010	164200	23366981	1057	1057	1057	1057	0
146	20241010	164100	23366981	1057	1057	1057	1057	0
147	20241010	164000	23366981	1057	1057	1057	1057	0
148	20241010	163900	23366981	1057	1057	1057	1057	0
149	20241010	163800	23366981	1057	1057	1057	1057	0
150	20241010	163700	23366981	1057	1057	1057	1057	0
151	20241010	163600	23366981	1057	1057	1057	1057	0
152	20241010	163500	23366981	1057	1057	1057	1057	293
153	20241010	163400	23366981	1057	1057	1057	1057	0
154	20241010	163300	23366981	1057	1057	1057	1057	0
155	20241010	163200	23366981	1057	1057	1057	1057	0
156	20241010	163100	23366981	1057	1057	1057	1057	0
157	20241010	163000	23366981	1057	1057	1057	1057	0
158	20241010	162900	23366981	1057	1057	1057	1057	0
159	20241010	162800	23366981	1057	1057	1057	1057	0
160	20241010	162700	23366981	1057	1057	1057	1057	0
161	20241010	162600	23366981	1057	1057	1057	1057	0
162	20241010	162500	23366981	1057	1057	1057	1057	0
163	20241010	162400	23366981	1057	1057	1057	1057	0
164	20241010	162300	23366981	1057	1057	1057	1057	0
165	20241010	162200	23366981	1057	1057	1057	1057	0
166	20241010	162100	23366981	1057	1057	1057	1057	0
167	20241010	162000	23366981	1057	1057	1057	1057	0
168	20241010	161900	23366981	1057	1057	1057	1057	0
169	20241010	161800	23366981	1057	1057	1057	1057	0
170	20241010	161700	23366981	1057	1057	1057	1057	0
171	20241010	161600	23366981	1057	1057	1057	1057	0
172	20241010	161500	23366981	1057	1057	1057	1057	0
173	20241010	161400	23366981	1057	1057	1057	1057	0
174	20241010	161300	23366981	1057	1057	1057	1057	0
175	20241010	161200	23366981	1057	1057	1057	1057	0
176	20241010	161100	23366981	1057	1057	1057	1057	0
177	20241010	161000	23366981	1057	1057	1057	1057	0
178	20241010	160900	23366981	1057	1057	1057	1057	0
179	20241010	160800	23366981	1057	1057	1057	1057	0
180	20241010	160700	23366981	1057	1057	1057	1057	0
181	20241010	160600	23366981	1057	1057	1057	1057	0
182	20241010	160500	23366981	1057	1057	1057	1057	293
183	20241010	160400	23366981	1057	1057	1057	1057	0
184	20241010	160300	23366981	1057	1057	1057	1057	0
185	20241010	160200	23366981	1057	1057	1057	1057	0
186	20241010	160100	23366981	1057	1057	1057	1057	0
187	20241010	160000	23366981	1057	1057	1057	1057	0
188	20241010	155900	23366981	1057	1057	1057	1057	0
189	20241010	155800	23366981	1057	1057	1057	1057	0
190	20241010	155700	23366981	1057	1057	1057	1057	0
191	20241010	155600	23366981	1057	1057	1057	1057	0
192	20241010	155500	23366981	1057	1057	1057	1057	0
193	20241010	155400	23366981	1057	1057	1057	1057	0
194	20241010	155300	23366981	1057	1057	1057	1057	0
195	20241010	155200	23366981	1057	1057	1057	1057	0
196	20241010	155100	23366981	1057	1057	1057	1057	0
197	20241010	155000	23366981	1057	1057	1057	1057	0
198	20241010	154900	23366981	1057	1057	1057	1057	0
199	20241010	154800	23366981	1057	1057	1057	1057	0
200	20241010	154700	23366981	1057	1057	1057	1057	0
201	20241010	154600	23366981	1057	1057	1057	1057	0
202	20241010	154500	23366981	1057	1057	1057	1057	0
203	20241010	154400	23366981	1057	1057	1057	1057	0
204	20241010	154300	23366981	1057	1057	1057	1057	0
205	20241010	154200	23366981	1057	1057	1057	1057	0
206	20241010	154100	23366981	1057	1057	1057	1057	0
207	20241010	154000	23366981	1057	1057	1057	1057	0
208	20241010	153900	23366981	1057	1057	1057	1057	0
209	20241010	153800	23366981	1057	1057	1057	1057	0
210	20241010	153700	23366981	1057	1057	1057	1057	0
211	20241010	153600	23366981	1057	1057	1057	1057	0
212	20241010	153500	23366981	1057	1057	1057	1057	293
213	20241010	153400	23366981	1057	1057	1057	1057	0
214	20241010	153300	23366981	1057	1057	1057	1057	0
215	20241010	153200	23366981	1057	1057	1057	1057	0
216	20241010	153100	23366981	1057	1057	1057	1057	0
217	20241010	153000	23366981	1057	1057	1057	1057	293
218	20241010	152900	23057280	1057	1057	1057	1057	0
219	20241010	152800	23057280	1057	1057	1057	1057	0
220	20241010	152700	23057280	1057	1057	1057	1057	0
221	20241010	152600	23057280	1057	1057	1057	1057	0
222	20241010	152500	23057280	1057	1057	1057	1057	0
223	20241010	152400	23057280	1057	1057	1057	1057	0
224	20241010	152300	23057280	1057	1057	1057	1057	0
225	20241010	152200	23057280	1057	1057	1057	1057	0
226	20241010	152100	23057280	1057	1057	1057	1057	0
227	20241010	152000	23057280	1057	1057	1057	1057	0
228	20241010	151900	23057280	1057	1057	1057	1057	2
229	20241010	151800	23055166	1052	1052	1052	1052	0
230	20241010	151700	23055166	1052	1052	1052	1052	0
231	20241010	151600	23055166	1052	1052	1052	1052	0
232	20241010	151500	23055166	1052	1052	1052	1052	0
233	20241010	151400	23055166	1052	1052	1052	1052	0
234	20241010	151300	23055166	1052	1052	1052	1052	0
235	20241010	151200	23055166	1052	1052	1052	1052	1005
236	20241010	151100	21997906	1052	1053	1057	1052	30
237	20241010	151000	21966247	1053	1053	1053	1053	0
238	20241010	150900	21966247	1053	1053	1053	1053	0
239	20241010	150800	21966247	1053	1053	1053	1053	310
240	20241010	150700	21639817	1057	1057	1057	1057	0
241	20241010	150600	21639817	1057	1057	1057	1057	0
242	20241010	150500	21639817	1057	1057	1057	1057	0
243	20241010	150400	21639817	1057	1057	1057	1057	0
244	20241010	150300	21639817	1057	1057	1057	1057	0
245	20241010	150200	21639817	1057	1057	1057	1057	0
246	20241010	150100	21639817	1057	1057	1057	1057	0
247	20241010	150000	21639817	1057	1057	1057	1057	0
248	20241010	145900	21639817	1057	1057	1057	1057	0
249	20241010	145800	21639817	1057	1057	1057	1057	0
250	20241010	145700	21639817	1057	1057	1057	1057	0
251	20241010	145600	21639817	1057	1057	1057	1057	1
252	20241010	145500	21638760	1052	1052	1052	1052	0
253	20241010	145400	21638760	1052	1052	1052	1052	0
254	20241010	145300	21638760	1052	1052	1052	1052	0
255	20241010	145200	21638760	1052	1052	1052	1051	994
256	20241010	145100	20593180	1052	1052	1052	1052	312
257	20241010	145000	20264956	1052	1052	1052	1052	0
258	20241010	144900	20264956	1052	1052	1052	1052	0
259	20241010	144800	20264956	1052	1052	1052	1052	0
260	20241010	144700	20264956	1052	1052	1052	1052	0
261	20241010	144600	20264956	1052	1052	1052	1052	0
262	20241010	144500	20264956	1052	1052	1052	1052	0
263	20241010	144400	20264956	1052	1052	1052	1052	688
264	20241010	144300	19541180	1052	1052	1052	1052	0
265	20241010	144200	19541180	1052	1053	1053	1052	300
266	20241010	144100	19225455	1053	1053	1053	1053	0
267	20241010	144000	19225455	1053	1053	1053	1053	0
268	20241010	143900	19225455	1053	1053	1053	1053	40
269	20241010	143800	19183335	1053	1053	1053	1053	160
270	20241010	143700	19014855	1053	1053	1053	1053	0
271	20241010	143600	19014855	1053	1053	1053	1053	0
272	20241010	143500	19014855	1053	1053	1053	1053	0
273	20241010	143400	19014855	1053	1053	1053	1053	0
274	20241010	143300	19014855	1053	1053	1053	1053	50
275	20241010	143200	18962205	1053	1053	1053	1053	0
276	20241010	143100	18962205	1053	1053	1053	1053	0
277	20241010	143000	18962205	1053	1053	1053	1053	0
278	20241010	142900	18962205	1053	1053	1053	1053	0
279	20241010	142800	18962205	1053	1053	1053	1053	0
280	20241010	142700	18962205	1053	1053	1053	1053	0
281	20241010	142600	18962205	1053	1055	1055	1053	160
282	20241010	142500	18793425	1055	1055	1055	1055	0
283	20241010	142400	18793425	1055	1055	1055	1055	0
284	20241010	142300	18793425	1055	1055	1055	1055	0
285	20241010	142200	18793425	1055	1055	1055	1055	0
286	20241010	142100	18793425	1055	1055	1055	1055	0
287	20241010	142000	18793425	1055	1055	1055	1055	0
288	20241010	141900	18793425	1055	1055	1055	1055	0
289	20241010	141800	18793425	1055	1055	1055	1055	0
290	20241010	141700	18793425	1055	1055	1055	1055	0
291	20241010	141600	18793425	1055	1055	1055	1055	0
292	20241010	141500	18793425	1055	1055	1055	1055	0
293	20241010	141400	18793425	1055	1055	1055	1055	0
294	20241010	141300	18793425	1055	1055	1055	1055	500
295	20241010	141200	18265925	1055	1055	1055	1055	0
296	20241010	141100	18265925	1055	1055	1055	1055	25
297	20241010	141000	18239550	1055	1055	1055	1055	0
298	20241010	140900	18239550	1055	1055	1055	1055	0
299	20241010	140800	18239550	1055	1055	1055	1055	0
300	20241010	140700	18239550	1055	1055	1055	1055	0
301	20241010	140600	18239550	1055	1055	1055	1055	0
302	20241010	140500	18239550	1055	1055	1055	1055	2
303	20241010	140400	18237440	1051	1054	1054	1051	1500
304	20241010	140300	16659884	1055	1055	1055	1055	0
305	20241010	140200	16659884	1055	1055	1055	1055	0
306	20241010	140100	16659884	1055	1055	1055	1055	0
307	20241010	140000	16659884	1055	1055	1055	1055	0
308	20241010	135900	16659884	1055	1055	1055	1055	0
309	20241010	135800	16659884	1055	1055	1055	1055	0
310	20241010	135700	16659884	1055	1055	1055	1055	0
311	20241010	135600	16659884	1055	1055	1055	1055	0
312	20241010	135500	16659884	1055	1055	1055	1055	0
313	20241010	135400	16659884	1055	1055	1055	1055	0
314	20241010	135300	16659884	1055	1055	1055	1055	4
315	20241010	135200	16655664	1055	1055	1055	1055	0
316	20241010	135100	16655664	1055	1055	1055	1055	0
317	20241010	135000	16655664	1055	1055	1055	1055	0
318	20241010	134900	16655664	1055	1055	1055	1055	0
319	20241010	134800	16655664	1055	1055	1055	1055	0
320	20241010	134700	16655664	1055	1055	1055	1055	0
321	20241010	134600	16655664	1055	1055	1055	1055	0
322	20241010	134500	16655664	1055	1055	1055	1055	0
323	20241010	134400	16655664	1055	1055	1055	1055	0
324	20241010	134300	16655664	1055	1055	1055	1055	0
325	20241010	134200	16655664	1055	1055	1055	1055	5
326	20241010	134100	16650389	1055	1055	1055	1055	0
327	20241010	134000	16650389	1055	1055	1055	1055	350
328	20241010	133900	16281139	1060	1060	1060	1060	0
329	20241010	133800	16281139	1060	1060	1060	1060	0
330	20241010	133700	16281139	1060	1060	1060	1060	0
331	20241010	133600	16281139	1060	1060	1060	1060	0
332	20241010	133500	16281139	1060	1060	1060	1060	0
333	20241010	133400	16281139	1060	1060	1060	1060	0
334	20241010	133300	16281139	1060	1060	1060	1060	0
335	20241010	133200	16281139	1060	1060	1060	1060	0
336	20241010	133100	16281139	1060	1060	1060	1060	0
337	20241010	133000	16281139	1060	1060	1060	1060	0
338	20241010	132900	16281139	1060	1060	1060	1060	0
339	20241010	132800	16281139	1060	1060	1060	1060	0
340	20241010	132700	16281139	1060	1060	1060	1060	0
341	20241010	132600	16281139	1060	1060	1060	1060	0
342	20241010	132500	16281139	1060	1060	1060	1060	0
343	20241010	132400	16281139	1060	1060	1060	1060	0
344	20241010	132300	16281139	1060	1060	1060	1060	0
345	20241010	132200	16281139	1060	1060	1060	1060	0
346	20241010	132100	16281139	1060	1060	1060	1060	0
347	20241010	132000	16281139	1060	1060	1060	1060	0
348	20241010	131900	16281139	1060	1060	1060	1060	1
349	20241010	131800	16280079	1055	1058	1058	1055	500
350	20241010	131700	15752549	1058	1058	1058	1058	0
351	20241010	131600	15752549	1058	1058	1058	1058	0
352	20241010	131500	15752549	1058	1058	1058	1058	0
353	20241010	131400	15752549	1058	1058	1058	1058	0
354	20241010	131300	15752549	1058	1058	1058	1058	0
355	20241010	131200	15752549	1058	1058	1058	1058	100
356	20241010	131100	15646749	1060	1060	1060	1060	25
357	20241010	131000	15620249	1060	1060	1060	1060	0
358	20241010	130900	15620249	1060	1060	1060	1060	0
359	20241010	130800	15620249	1060	1060	1060	1060	0
360	20241010	130700	15620249	1060	1060	1060	1060	0
361	20241010	130600	15620249	1060	1060	1060	1060	0
362	20241010	130500	15620249	1060	1060	1060	1060	0
363	20241010	130400	15620249	1060	1060	1060	1060	0
364	20241010	130300	15620249	1060	1060	1060	1060	0
365	20241010	130200	15620249	1060	1060	1060	1060	0
366	20241010	130100	15620249	1060	1060	1060	1060	0
367	20241010	130000	15620249	1060	1060	1060	1060	500
368	20241010	125900	15090249	1061	1061	1061	1061	0
369	20241010	125800	15090249	1061	1061	1061	1061	0
370	20241010	125700	15090249	1061	1061	1061	1061	0
371	20241010	125600	15090249	1061	1061	1061	1061	0
372	20241010	125500	15090249	1061	1061	1061	1061	0
373	20241010	125400	15090249	1061	1061	1061	1061	0
374	20241010	125300	15090249	1061	1061	1061	1061	0
375	20241010	125200	15090249	1061	1061	1061	1061	0
376	20241010	125100	15090249	1061	1061	1061	1061	0
377	20241010	125000	15090249	1061	1061	1061	1061	0
378	20241010	124900	15090249	1061	1061	1061	1061	0
379	20241010	124800	15090249	1061	1061	1061	1061	0
380	20241010	124700	15090249	1061	1061	1061	1061	0
381	20241010	124600	15090249	1061	1061	1061	1061	0
382	20241010	124500	15090249	1061	1061	1061	1061	0
383	20241010	124400	15090249	1061	1061	1061	1061	0
384	20241010	124300	15090249	1061	1061	1061	1061	0
385	20241010	124200	15090249	1061	1061	1061	1061	0
386	20241010	124100	15090249	1061	1061	1061	1061	0
387	20241010	124000	15090249	1061	1060	1061	1060	35
388	20241010	123900	15053147	1056	1057	1057	1056	200
389	20241010	123800	14841847	1060	1060	1060	1060	0
390	20241010	123700	14841847	1060	1060	1060	1060	0
391	20241010	123600	14841847	1060	1060	1060	1060	0
392	20241010	123500	14841847	1060	1060	1060	1060	0
393	20241010	123400	14841847	1060	1060	1060	1060	0
394	20241010	123300	14841847	1060	1060	1060	1060	0
395	20241010	123200	14841847	1060	1060	1060	1060	0
396	20241010	123100	14841847	1060	1060	1060	1060	1440
397	20241010	123000	13315447	1060	1060	1060	1060	0
398	20241010	122900	13315447	1060	1060	1060	1060	0
399	20241010	122800	13315447	1060	1060	1060	1060	0
400	20241010	122700	13315447	1060	1060	1060	1060	75
401	20241010	122600	13235947	1060	1060	1060	1060	0
402	20241010	122500	13235947	1060	1060	1060	1060	0
403	20241010	122400	13235947	1060	1060	1060	1060	0
404	20241010	122300	13235947	1060	1060	1060	1060	0
405	20241010	122200	13235947	1060	1060	1060	1060	0
406	20241010	122100	13235947	1060	1060	1060	1060	0
407	20241010	122000	13235947	1060	1060	1060	1060	0
408	20241010	121900	13235947	1060	1060	1060	1060	0
409	20241010	121800	13235947	1060	1060	1060	1060	0
410	20241010	121700	13235947	1060	1060	1060	1060	0
411	20241010	121600	13235947	1060	1060	1060	1060	0
412	20241010	121500	13235947	1060	1060	1060	1060	0
413	20241010	121400	13235947	1060	1060	1060	1060	0
414	20241010	121300	13235947	1060	1060	1060	1060	100
415	20241010	121200	13129947	1060	1060	1060	1060	0
416	20241010	121100	13129947	1060	1060	1060	1060	25
417	20241010	121000	13103447	1054	1054	1054	1054	0
418	20241010	120900	13103447	1054	1054	1054	1054	0
419	20241010	120800	13103447	1054	1054	1054	1054	0
420	20241010	120700	13103447	1054	1054	1054	1054	0
421	20241010	120600	13103447	1054	1054	1054	1054	0
422	20241010	120500	13103447	1054	1054	1054	1054	0
423	20241010	120400	13103447	1054	1054	1054	1054	0
424	20241010	120300	13103447	1054	1055	1055	1054	501
425	20241010	120200	12574893	1054	1054	1054	1054	0
426	20241010	120100	12574893	1054	1054	1054	1054	0
427	20241010	120000	12574893	1054	1054	1054	1054	0
428	20241010	115900	12574893	1054	1054	1054	1054	0
429	20241010	115800	12574893	1054	1054	1054	1054	0
430	20241010	115700	12574893	1054	1054	1054	1054	0
431	20241010	115600	12574893	1054	1054	1054	1054	0
432	20241010	115500	12574893	1054	1054	1054	1054	500
433	20241010	115400	12047893	1054	1054	1054	1054	230
434	20241010	115300	11805473	1062	1062	1062	1062	0
435	20241010	115200	11805473	1062	1062	1062	1062	1
436	20241010	115100	11804411	1054	1054	1054	1054	0
437	20241010	115000	11804411	1054	1054	1054	1054	0
438	20241010	114900	11804411	1054	1054	1054	1054	0
439	20241010	114800	11804411	1054	1054	1054	1054	13
440	20241010	114700	11790709	1060	1060	1060	1060	129
441	20241010	114600	11653969	1062	1061	1062	1061	16
442	20241010	114500	11636992	1060	1060	1060	1060	0
443	20241010	114400	11636992	1060	1060	1060	1060	0
444	20241010	114300	11636992	1060	1060	1060	1060	1255
445	20241010	114200	10306692	1060	1060	1060	1060	0
446	20241010	114100	10306692	1060	1060	1060	1060	245
447	20241010	114000	10046992	1060	1060	1060	1060	0
448	20241010	113900	10046992	1060	1060	1060	1060	0
449	20241010	113800	10046992	1060	1060	1060	1060	0
450	20241010	113700	10046992	1060	1060	1060	1060	0
451	20241010	113600	10046992	1060	1060	1060	1060	0
452	20241010	113500	10046992	1060	1060	1060	1060	0
453	20241010	113400	10046992	1060	1060	1060	1060	0
454	20241010	113300	10046992	1060	1060	1060	1060	0
455	20241010	113200	10046992	1060	1060	1060	1060	0
456	20241010	113100	10046992	1060	1060	1060	1060	0
457	20241010	113000	10046992	1060	1060	1060	1060	0
458	20241010	112900	10046992	1060	1060	1060	1060	0
459	20241010	112800	10046992	1060	1060	1060	1060	0
460	20241010	112700	10046992	1060	1060	1060	1060	0
461	20241010	112600	10046992	1060	1060	1060	1060	0
462	20241010	112500	10046992	1060	1060	1060	1060	0
463	20241010	112400	10046992	1060	1060	1060	1060	0
464	20241010	112300	10046992	1060	1060	1060	1060	0
465	20241010	112200	10046992	1060	1060	1060	1060	0
466	20241010	112100	10046992	1060	1060	1060	1060	0
467	20241010	112000	10046992	1060	1060	1060	1060	0
468	20241010	111900	10046992	1060	1060	1060	1060	0
469	20241010	111800	10046992	1060	1060	1060	1060	0
470	20241010	111700	10046992	1060	1060	1060	1060	0
471	20241010	111600	10046992	1060	1060	1060	1060	0
472	20241010	111500	10046992	1060	1060	1060	1060	8
473	20241010	111400	10038512	1060	1060	1060	1060	0
474	20241010	111300	10038512	1060	1060	1060	1060	0
475	20241010	111200	10038512	1060	1060	1060	1060	0
476	20241010	111100	10038512	1060	1060	1060	1060	25
477	20241010	111000	10012012	1059	1059	1059	1059	0
478	20241010	110900	10012012	1059	1059	1059	1059	742
479	20241010	110800	9226234	1059	1059	1059	1059	0
480	20241010	110700	9226234	1059	1059	1059	1059	0
481	20241010	110600	9226234	1059	1059	1059	1059	0
482	20241010	110500	9226234	1059	1059	1059	1059	0
483	20241010	110400	9226234	1059	1059	1059	1059	0
484	20241010	110300	9226234	1059	1059	1059	1059	0
485	20241010	110200	9226234	1059	1059	1059	1059	0
486	20241010	110100	9226234	1059	1059	1059	1059	0
487	20241010	110000	9226234	1059	1059	1059	1059	0
488	20241010	105900	9226234	1059	1059	1059	1059	0
489	20241010	105800	9226234	1059	1059	1059	1059	0
490	20241010	105700	9226234	1059	1059	1059	1059	0
491	20241010	105600	9226234	1059	1059	1059	1059	0
492	20241010	105500	9226234	1059	1059	1059	1059	0
493	20241010	105400	9226234	1059	1059	1059	1059	0
494	20241010	105300	9226234	1059	1059	1059	1059	0
495	20241010	105200	9226234	1059	1059	1059	1059	0
496	20241010	105100	9226234	1059	1059	1059	1059	0
497	20241010	105000	9226234	1059	1059	1059	1059	3
498	20241010	104900	9223057	1058	1058	1058	1058	3
499	20241010	104800	9219883	1059	1045	1059	1044	4000
500	20241010	104700	5022485	1052	1047	1052	1047	1307
501	20241010	104600	3654041	1052	1052	1052	1052	0
502	20241010	104500	3654041	1052	1052	1052	1052	0
503	20241010	104400	3654041	1052	1052	1052	1052	0
504	20241010	104300	3654041	1052	1052	1052	1052	0
505	20241010	104200	3654041	1052	1052	1052	1052	0
506	20241010	104100	3654041	1052	1052	1052	1052	0
507	20241010	104000	3654041	1052	1052	1052	1052	21
508	20241010	103900	3631949	1052	1052	1052	1052	9
509	20241010	103800	3622481	1052	1052	1052	1052	0
510	20241010	103700	3622481	1052	1052	1052	1052	0
511	20241010	103600	3622481	1052	1052	1052	1052	0
512	20241010	103500	3622481	1052	1052	1052	1052	0
513	20241010	103400	3622481	1052	1052	1052	1052	0
514	20241010	103300	3622481	1052	1052	1052	1052	0
515	20241010	103200	3622481	1052	1052	1052	1052	0
516	20241010	103100	3622481	1052	1052	1052	1052	0
517	20241010	103000	3622481	1052	1052	1052	1052	0
518	20241010	102900	3622481	1052	1052	1052	1052	0
519	20241010	102800	3622481	1052	1052	1052	1052	0
520	20241010	102700	3622481	1052	1052	1052	1052	0
521	20241010	102600	3622481	1052	1052	1052	1052	0
522	20241010	102500	3622481	1052	1052	1052	1052	0
523	20241010	102400	3622481	1052	1052	1052	1052	0
524	20241010	102300	3622481	1052	1052	1052	1052	3
525	20241010	102200	3619325	1052	1052	1052	1052	0
526	20241010	102100	3619325	1052	1052	1052	1052	0
527	20241010	102000	3619325	1052	1052	1052	1052	0
528	20241010	101900	3619325	1052	1052	1052	1052	0
529	20241010	101800	3619325	1052	1052	1052	1052	0
530	20241010	101700	3619325	1052	1052	1052	1052	0
531	20241010	101600	3619325	1052	1052	1052	1052	0
532	20241010	101500	3619325	1052	1052	1052	1052	0
533	20241010	101400	3619325	1052	1052	1052	1052	0
534	20241010	101300	3619325	1052	1052	1052	1052	0
535	20241010	101200	3619325	1052	1052	1052	1052	0
536	20241010	101100	3619325	1052	1052	1052	1052	25
537	20241010	101000	3593025	1052	1052	1052	1052	0
538	20241010	100900	3593025	1052	1052	1052	1052	0
539	20241010	100800	3593025	1052	1052	1052	1052	0
540	20241010	100700	3593025	1052	1052	1052	1052	0
541	20241010	100600	3593025	1052	1052	1052	1052	1
542	20241010	100500	3591973	1052	1052	1052	1052	1
543	20241010	100400	3590921	1052	1052	1052	1052	0
544	20241010	100300	3590921	1052	1052	1052	1052	0
545	20241010	100200	3590921	1052	1052	1052	1052	0
546	20241010	100100	3590921	1052	1052	1052	1052	0
547	20241010	100000	3590921	1052	1052	1052	1052	0
548	20241010	095900	3590921	1052	1052	1052	1052	0
549	20241010	095800	3590921	1052	1052	1052	1052	0
550	20241010	095700	3590921	1052	1052	1052	1052	0
551	20241010	095600	3590921	1052	1052	1052	1052	0
552	20241010	095500	3590921	1052	1052	1052	1052	0
553	20241010	095400	3590921	1052	1052	1052	1052	0
554	20241010	095300	3590921	1052	1052	1052	1052	0
555	20241010	095200	3590921	1052	1052	1052	1052	0
556	20241010	095100	3590921	1052	1052	1052	1052	0
557	20241010	095000	3590921	1052	1052	1052	1052	0
558	20241010	094900	3590921	1052	1052	1052	1052	0
559	20241010	094800	3590921	1052	1052	1052	1052	0
560	20241010	094700	3590921	1052	1052	1052	1052	0
561	20241010	094600	3590921	1052	1052	1052	1052	0
562	20241010	094500	3590921	1052	1052	1052	1052	1
563	20241010	094400	3589869	1052	1052	1052	1052	0
564	20241010	094300	3589869	1052	1045	1052	1045	45
565	20241010	094200	3542830	1052	1052	1052	1052	16
566	20241010	094100	3525998	1045	1045	1045	1045	0
567	20241010	094000	3525998	1045	1045	1045	1045	0
568	20241010	093900	3525998	1045	1047	1047	1045	1000
569	20241010	093800	2480237	1047	1047	1047	1047	0
570	20241010	093700	2480237	1047	1047	1047	1047	12
571	20241010	093600	2467673	1053	1052	1053	1052	200
572	20241010	093500	2257173	1054	1054	1054	1054	0
573	20241010	093400	2257173	1054	1054	1054	1054	0
574	20241010	093300	2257173	1054	1054	1054	1054	0
575	20241010	093200	2257173	1054	1054	1054	1054	0
576	20241010	093100	2257173	1054	1054	1054	1054	0
577	20241010	093000	2257173	1054	1054	1054	1054	43
578	20241010	092900	2211851	1046	1048	1048	1046	600
579	20241010	092800	1584167	1056	1056	1056	1056	0
580	20241010	092700	1584167	1056	1056	1056	1056	0
581	20241010	092600	1584167	1056	1056	1056	1056	3
582	20241010	092500	1580999	1052	1052	1052	1052	0
583	20241010	092400	1580999	1052	1052	1052	1052	0
584	20241010	092300	1580999	1052	1052	1052	1052	96
585	20241010	092200	1480007	1058	1058	1058	1058	0
586	20241010	092100	1480007	1058	1058	1058	1058	0
587	20241010	092000	1480007	1058	1058	1058	1058	0
588	20241010	091900	1480007	1058	1058	1058	1058	0
589	20241010	091800	1480007	1058	1058	1058	1058	0
590	20241010	091700	1480007	1058	1058	1058	1058	0
591	20241010	091600	1480007	1058	1058	1058	1058	0
592	20241010	091500	1480007	1058	1058	1058	1058	42
593	20241010	091400	1435571	1059	1059	1059	1059	0
594	20241010	091300	1435571	1059	1059	1059	1059	0
595	20241010	091200	1435571	1059	1059	1059	1059	0
596	20241010	091100	1435571	1059	1059	1059	1059	25
597	20241010	091000	1409096	1059	1052	1059	1052	63
598	20241010	090900	1342752	1052	1052	1052	1052	0
599	20241010	090800	1342752	1052	1052	1052	1052	0
600	20241010	090700	1342752	1052	1052	1052	1052	0
601	20241010	090600	1342752	1052	1052	1052	1052	0
602	20241010	090500	1342752	1052	1052	1052	1052	13
603	20241010	090400	1329076	1049	1049	1049	1049	0
604	20241010	090300	1329076	1049	1049	1049	1049	0
605	20241010	090200	1329076	1049	1049	1049	1049	7
606	20241010	090100	1321733	1049	1049	1049	1049	0
607	20241010	090000	1321733	1049	1044	1049	1044	1263