KissMeData/013360/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185900	91062033	1269	1269	1269	1269	1554
3	20241017	185800	91062033	1269	1269	1269	1269	0
4	20241017	185700	91062033	1269	1269	1269	1269	0
5	20241017	185600	91062033	1269	1269	1269	1269	0
6	20241017	185500	91062033	1269	1269	1269	1269	0
7	20241017	185400	91062033	1269	1269	1269	1269	0
8	20241017	185300	91062033	1269	1269	1269	1269	0
9	20241017	185200	91062033	1269	1269	1269	1269	0
10	20241017	185100	91062033	1269	1269	1269	1269	0
11	20241017	185000	91062033	1269	1269	1269	1269	0
12	20241017	184900	91062033	1269	1269	1269	1269	0
13	20241017	184800	91062033	1269	1269	1269	1269	0
14	20241017	184700	91062033	1269	1269	1269	1269	0
15	20241017	184600	91062033	1269	1269	1269	1269	0
16	20241017	184500	91062033	1269	1269	1269	1269	0
17	20241017	184400	91062033	1269	1269	1269	1269	0
18	20241017	184300	91062033	1269	1269	1269	1269	0
19	20241017	184200	91062033	1269	1269	1269	1269	0
20	20241017	184100	91062033	1269	1269	1269	1269	0
21	20241017	184000	91062033	1269	1269	1269	1269	0
22	20241017	183900	91062033	1269	1269	1269	1269	0
23	20241017	183800	91062033	1269	1269	1269	1269	0
24	20241017	183700	91062033	1269	1269	1269	1269	0
25	20241017	183600	91062033	1269	1269	1269	1269	0
26	20241017	183500	91062033	1269	1269	1269	1269	0
27	20241017	183400	91062033	1269	1269	1269	1269	0
28	20241017	183300	91062033	1269	1269	1269	1269	0
29	20241017	183200	91062033	1269	1269	1269	1269	0
30	20241017	183100	91062033	1269	1269	1269	1269	0
31	20241017	183000	91062033	1269	1269	1269	1269	0
32	20241017	182900	91062033	1269	1269	1269	1269	1554
33	20241017	182800	91062033	1269	1269	1269	1269	0
34	20241017	182700	91062033	1269	1269	1269	1269	0
35	20241017	182600	91062033	1269	1269	1269	1269	0
36	20241017	182500	91062033	1269	1269	1269	1269	0
37	20241017	182400	91062033	1269	1269	1269	1269	0
38	20241017	182300	91062033	1269	1269	1269	1269	0
39	20241017	182200	91062033	1269	1269	1269	1269	0
40	20241017	182100	91062033	1269	1269	1269	1269	0
41	20241017	182000	91062033	1269	1269	1269	1269	0
42	20241017	181900	91062033	1269	1269	1269	1269	0
43	20241017	181800	91062033	1269	1269	1269	1269	0
44	20241017	181700	91062033	1269	1269	1269	1269	0
45	20241017	181600	91062033	1269	1269	1269	1269	0
46	20241017	181500	91062033	1269	1269	1269	1269	0
47	20241017	181400	91062033	1269	1269	1269	1269	0
48	20241017	181300	91062033	1269	1269	1269	1269	0
49	20241017	181200	91062033	1269	1269	1269	1269	0
50	20241017	181100	91062033	1269	1269	1269	1269	0
51	20241017	181000	91062033	1269	1269	1269	1269	0
52	20241017	180900	91062033	1269	1269	1269	1269	0
53	20241017	180800	91062033	1269	1269	1269	1269	0
54	20241017	180700	91062033	1269	1269	1269	1269	0
55	20241017	180600	91062033	1269	1269	1269	1269	0
56	20241017	180500	91062033	1269	1269	1269	1269	0
57	20241017	180400	91062033	1269	1269	1269	1269	0
58	20241017	180300	91062033	1269	1269	1269	1269	0
59	20241017	180200	91062033	1269	1269	1269	1269	0
60	20241017	180100	91062033	1269	1269	1269	1269	0
61	20241017	180000	91062033	1269	1269	1269	1269	0
62	20241017	175900	91062033	1269	1269	1269	1269	1554
63	20241017	175800	91062033	1269	1269	1269	1269	0
64	20241017	175700	91062033	1269	1269	1269	1269	0
65	20241017	175600	91062033	1269	1269	1269	1269	0
66	20241017	175500	91062033	1269	1269	1269	1269	0
67	20241017	175400	91062033	1269	1269	1269	1269	0
68	20241017	175300	91062033	1269	1269	1269	1269	0
69	20241017	175200	91062033	1269	1269	1269	1269	0
70	20241017	175100	91062033	1269	1269	1269	1269	0
71	20241017	175000	91062033	1269	1269	1269	1269	0
72	20241017	174900	91062033	1269	1269	1269	1269	0
73	20241017	174800	91062033	1269	1269	1269	1269	0
74	20241017	174700	91062033	1269	1269	1269	1269	0
75	20241017	174600	91062033	1269	1269	1269	1269	0
76	20241017	174500	91062033	1269	1269	1269	1269	0
77	20241017	174400	91062033	1269	1269	1269	1269	0
78	20241017	174300	91062033	1269	1269	1269	1269	0
79	20241017	174200	91062033	1269	1269	1269	1269	0
80	20241017	174100	91062033	1269	1269	1269	1269	0
81	20241017	174000	91062033	1269	1269	1269	1269	0
82	20241017	173900	91062033	1269	1269	1269	1269	0
83	20241017	173800	91062033	1269	1269	1269	1269	0
84	20241017	173700	91062033	1269	1269	1269	1269	0
85	20241017	173600	91062033	1269	1269	1269	1269	0
86	20241017	173500	91062033	1269	1269	1269	1269	0
87	20241017	173400	91062033	1269	1269	1269	1269	0
88	20241017	173300	91062033	1269	1269	1269	1269	0
89	20241017	173200	91062033	1269	1269	1269	1269	0
90	20241017	173100	91062033	1269	1269	1269	1269	0
91	20241017	173000	91062033	1269	1269	1269	1269	0
92	20241017	172900	91062033	1269	1269	1269	1269	1554
93	20241017	172800	91062033	1269	1269	1269	1269	0
94	20241017	172700	91062033	1269	1269	1269	1269	0
95	20241017	172600	91062033	1269	1269	1269	1269	0
96	20241017	172500	91062033	1269	1269	1269	1269	0
97	20241017	172400	91062033	1269	1269	1269	1269	0
98	20241017	172300	91062033	1269	1269	1269	1269	0
99	20241017	172200	91062033	1269	1269	1269	1269	0
100	20241017	172100	91062033	1269	1269	1269	1269	0
101	20241017	172000	91062033	1269	1269	1269	1269	0
102	20241017	171900	91062033	1269	1269	1269	1269	0
103	20241017	171800	91062033	1269	1269	1269	1269	0
104	20241017	171700	91062033	1269	1269	1269	1269	0
105	20241017	171600	91062033	1269	1269	1269	1269	0
106	20241017	171500	91062033	1269	1269	1269	1269	0
107	20241017	171400	91062033	1269	1269	1269	1269	0
108	20241017	171300	91062033	1269	1269	1269	1269	0
109	20241017	171200	91062033	1269	1269	1269	1269	0
110	20241017	171100	91062033	1269	1269	1269	1269	0
111	20241017	171000	91062033	1269	1269	1269	1269	0
112	20241017	170900	91062033	1269	1269	1269	1269	0
113	20241017	170800	91062033	1269	1269	1269	1269	0
114	20241017	170700	91062033	1269	1269	1269	1269	0
115	20241017	170600	91062033	1269	1269	1269	1269	0
116	20241017	170500	91062033	1269	1269	1269	1269	0
117	20241017	170400	91062033	1269	1269	1269	1269	0
118	20241017	170300	91062033	1269	1269	1269	1269	0
119	20241017	170200	91062033	1269	1269	1269	1269	0
120	20241017	170100	91062033	1269	1269	1269	1269	0
121	20241017	170000	91062033	1269	1269	1269	1269	0
122	20241017	165900	91062033	1269	1269	1269	1269	1554
123	20241017	165800	91062033	1269	1269	1269	1269	0
124	20241017	165700	91062033	1269	1269	1269	1269	0
125	20241017	165600	91062033	1269	1269	1269	1269	0
126	20241017	165500	91062033	1269	1269	1269	1269	0
127	20241017	165400	91062033	1269	1269	1269	1269	0
128	20241017	165300	91062033	1269	1269	1269	1269	0
129	20241017	165200	91062033	1269	1269	1269	1269	0
130	20241017	165100	91062033	1269	1269	1269	1269	0
131	20241017	165000	91062033	1269	1269	1269	1269	0
132	20241017	164900	91062033	1269	1269	1269	1269	0
133	20241017	164800	91062033	1269	1269	1269	1269	0
134	20241017	164700	91062033	1269	1269	1269	1269	0
135	20241017	164600	91062033	1269	1269	1269	1269	0
136	20241017	164500	91062033	1269	1269	1269	1269	0
137	20241017	164400	91062033	1269	1269	1269	1269	0
138	20241017	164300	91062033	1269	1269	1269	1269	0
139	20241017	164200	91062033	1269	1269	1269	1269	0
140	20241017	164100	91062033	1269	1269	1269	1269	0
141	20241017	164000	91062033	1269	1269	1269	1269	0
142	20241017	163900	91062033	1269	1269	1269	1269	0
143	20241017	163800	91062033	1269	1269	1269	1269	0
144	20241017	163700	91062033	1269	1269	1269	1269	0
145	20241017	163600	91062033	1269	1269	1269	1269	0
146	20241017	163500	91062033	1269	1269	1269	1269	0
147	20241017	163400	91062033	1269	1269	1269	1269	0
148	20241017	163300	91062033	1269	1269	1269	1269	0
149	20241017	163200	91062033	1269	1269	1269	1269	0
150	20241017	163100	91062033	1269	1269	1269	1269	0
151	20241017	163000	91062033	1269	1269	1269	1269	0
152	20241017	162900	91062033	1269	1269	1269	1269	1554
153	20241017	162800	91062033	1269	1269	1269	1269	0
154	20241017	162700	91062033	1269	1269	1269	1269	0
155	20241017	162600	91062033	1269	1269	1269	1269	0
156	20241017	162500	91062033	1269	1269	1269	1269	0
157	20241017	162400	91062033	1269	1269	1269	1269	0
158	20241017	162300	91062033	1269	1269	1269	1269	0
159	20241017	162200	91062033	1269	1269	1269	1269	0
160	20241017	162100	91062033	1269	1269	1269	1269	0
161	20241017	162000	91062033	1269	1269	1269	1269	0
162	20241017	161900	91062033	1269	1269	1269	1269	0
163	20241017	161800	91062033	1269	1269	1269	1269	0
164	20241017	161700	91062033	1269	1269	1269	1269	0
165	20241017	161600	91062033	1269	1269	1269	1269	0
166	20241017	161500	91062033	1269	1269	1269	1269	0
167	20241017	161400	91062033	1269	1269	1269	1269	0
168	20241017	161300	91062033	1269	1269	1269	1269	0
169	20241017	161200	91062033	1269	1269	1269	1269	0
170	20241017	161100	91062033	1269	1269	1269	1269	0
171	20241017	161000	91062033	1269	1269	1269	1269	0
172	20241017	160900	91062033	1269	1269	1269	1269	0
173	20241017	160800	91062033	1269	1269	1269	1269	0
174	20241017	160700	91062033	1269	1269	1269	1269	0
175	20241017	160600	91062033	1269	1269	1269	1269	0
176	20241017	160500	91062033	1269	1269	1269	1269	0
177	20241017	160400	91062033	1269	1269	1269	1269	0
178	20241017	160300	91062033	1269	1269	1269	1269	0
179	20241017	160200	91062033	1269	1269	1269	1269	0
180	20241017	160100	91062033	1269	1269	1269	1269	0
181	20241017	160000	91062033	1269	1269	1269	1269	0
182	20241017	155900	91062033	1269	1269	1269	1269	1554
183	20241017	155800	91062033	1269	1269	1269	1269	0
184	20241017	155700	91062033	1269	1269	1269	1269	0
185	20241017	155600	91062033	1269	1269	1269	1269	0
186	20241017	155500	91062033	1269	1269	1269	1269	0
187	20241017	155400	91062033	1269	1269	1269	1269	0
188	20241017	155300	91062033	1269	1269	1269	1269	0
189	20241017	155200	91062033	1269	1269	1269	1269	0
190	20241017	155100	91062033	1269	1269	1269	1269	0
191	20241017	155000	91062033	1269	1269	1269	1269	0
192	20241017	154900	91062033	1269	1269	1269	1269	0
193	20241017	154800	91062033	1269	1269	1269	1269	0
194	20241017	154700	91062033	1269	1269	1269	1269	0
195	20241017	154600	91062033	1269	1269	1269	1269	0
196	20241017	154500	91062033	1269	1269	1269	1269	0
197	20241017	154400	91062033	1269	1269	1269	1269	0
198	20241017	154300	91062033	1269	1269	1269	1269	0
199	20241017	154200	91062033	1269	1269	1269	1269	0
200	20241017	154100	91062033	1269	1269	1269	1269	0
201	20241017	154000	91062033	1269	1269	1269	1269	0
202	20241017	153900	91062033	1269	1269	1269	1269	0
203	20241017	153800	91062033	1269	1269	1269	1269	0
204	20241017	153700	91062033	1269	1269	1269	1269	0
205	20241017	153600	91062033	1269	1269	1269	1269	0
206	20241017	153500	91062033	1269	1269	1269	1269	0
207	20241017	153400	91062033	1269	1269	1269	1269	0
208	20241017	153300	91062033	1269	1269	1269	1269	0
209	20241017	153200	91062033	1269	1269	1269	1269	0
210	20241017	153100	91062033	1269	1269	1269	1269	0
211	20241017	153000	91062033	1269	1269	1269	1269	1554
212	20241017	152900	89090007	1269	1269	1269	1269	0
213	20241017	152800	89090007	1269	1269	1269	1269	0
214	20241017	152700	89090007	1269	1269	1269	1269	0
215	20241017	152600	89090007	1269	1269	1269	1269	0
216	20241017	152500	89090007	1269	1269	1269	1269	0
217	20241017	152400	89090007	1269	1269	1269	1269	0
218	20241017	152300	89090007	1269	1269	1269	1269	0
219	20241017	152200	89090007	1269	1269	1269	1269	0
220	20241017	152100	89090007	1269	1269	1269	1269	0
221	20241017	152000	89090007	1269	1269	1269	1269	0
222	20241017	151900	89090007	1269	1270	1270	1269	151
223	20241017	151800	88898324	1270	1270	1270	1270	0
224	20241017	151700	88898324	1270	1270	1270	1270	0
225	20241017	151600	88898324	1270	1270	1270	1270	300
226	20241017	151500	88517324	1270	1270	1270	1270	59
227	20241017	151400	88442394	1270	1270	1270	1270	4500
228	20241017	151300	82727394	1270	1270	1270	1270	2
229	20241017	151200	82724854	1270	1270	1270	1270	211
230	20241017	151100	82456884	1270	1270	1270	1270	0
231	20241017	151000	82456884	1270	1270	1270	1270	0
232	20241017	150900	82456884	1270	1270	1270	1270	0
233	20241017	150800	82456884	1270	1270	1270	1270	80
234	20241017	150700	82355284	1276	1276	1276	1276	1
235	20241017	150600	82354008	1270	1273	1273	1270	2006
236	20241017	150500	79804171	1275	1275	1275	1275	0
237	20241017	150400	79804171	1275	1275	1275	1275	200
238	20241017	150300	79549171	1275	1275	1275	1275	1000
239	20241017	150200	78274171	1275	1275	1275	1275	0
240	20241017	150100	78274171	1275	1275	1275	1275	0
241	20241017	150000	78274171	1275	1275	1275	1275	0
242	20241017	145900	78274171	1275	1275	1275	1275	0
243	20241017	145800	78274171	1275	1275	1275	1275	0
244	20241017	145700	78274171	1275	1275	1275	1275	0
245	20241017	145600	78274171	1275	1275	1275	1275	1000
246	20241017	145500	76999171	1275	1275	1275	1275	1000
247	20241017	145400	75724171	1273	1273	1273	1273	2
248	20241017	145300	75721625	1273	1273	1273	1273	0
249	20241017	145200	75721625	1273	1273	1273	1273	0
250	20241017	145100	75721625	1273	1273	1273	1273	0
251	20241017	145000	75721625	1273	1273	1273	1273	62
252	20241017	144900	75642699	1274	1274	1274	1274	0
253	20241017	144800	75642699	1274	1274	1274	1274	0
254	20241017	144700	75642699	1274	1274	1274	1274	0
255	20241017	144600	75642699	1274	1274	1274	1274	0
256	20241017	144500	75642699	1274	1274	1274	1274	0
257	20241017	144400	75642699	1274	1274	1274	1274	0
258	20241017	144300	75642699	1274	1274	1274	1274	10
259	20241017	144200	75629959	1278	1278	1278	1278	0
260	20241017	144100	75629959	1278	1278	1278	1278	0
261	20241017	144000	75629959	1278	1278	1278	1278	0
262	20241017	143900	75629959	1278	1278	1278	1278	1
263	20241017	143800	75628681	1272	1272	1272	1272	0
264	20241017	143700	75628681	1272	1272	1272	1272	436
265	20241017	143600	75074089	1278	1278	1278	1278	0
266	20241017	143500	75074089	1278	1278	1278	1278	0
267	20241017	143400	75074089	1278	1278	1278	1278	50
268	20241017	143300	75010189	1278	1275	1278	1275	5
269	20241017	143200	75003811	1272	1272	1272	1272	0
270	20241017	143100	75003811	1272	1272	1272	1272	500
271	20241017	143000	74367811	1272	1272	1272	1272	0
272	20241017	142900	74367811	1272	1275	1275	1272	346
273	20241017	142800	73927358	1275	1275	1275	1275	1
274	20241017	142700	73926083	1275	1275	1275	1275	500
275	20241017	142600	73288583	1273	1273	1273	1273	0
276	20241017	142500	73288583	1273	1273	1273	1273	11
277	20241017	142400	73274580	1275	1275	1275	1275	500
278	20241017	142300	72637080	1275	1275	1275	1275	500
279	20241017	142200	71999580	1275	1275	1275	1275	500
280	20241017	142100	71362080	1273	1273	1273	1273	1
281	20241017	142000	71360807	1277	1277	1277	1277	0
282	20241017	141900	71360807	1277	1275	1277	1275	3100
283	20241017	141800	67404853	1275	1275	1275	1275	0
284	20241017	141700	67404853	1275	1275	1275	1275	0
285	20241017	141600	67404853	1275	1275	1275	1275	200
286	20241017	141500	67149853	1275	1275	1275	1275	80
287	20241017	141400	67047853	1275	1275	1275	1275	1600
288	20241017	141300	65007853	1275	1275	1275	1275	0
289	20241017	141200	65007853	1275	1275	1275	1275	0
290	20241017	141100	65007853	1275	1275	1275	1275	0
291	20241017	141000	65007853	1275	1275	1275	1275	0
292	20241017	140900	65007853	1275	1275	1275	1275	0
293	20241017	140800	65007853	1275	1275	1275	1275	3
294	20241017	140700	65004028	1275	1275	1275	1275	0
295	20241017	140600	65004028	1275	1275	1275	1275	0
296	20241017	140500	65004028	1275	1275	1275	1275	10
297	20241017	140400	64991278	1275	1275	1275	1275	0
298	20241017	140300	64991278	1275	1275	1275	1275	0
299	20241017	140200	64991278	1275	1275	1275	1275	0
300	20241017	140100	64991278	1275	1275	1275	1275	1
301	20241017	140000	64990003	1271	1274	1274	1271	1330
302	20241017	135900	63297113	1274	1274	1274	1274	0
303	20241017	135800	63297113	1274	1274	1274	1274	0
304	20241017	135700	63297113	1274	1274	1274	1274	0
305	20241017	135600	63297113	1274	1274	1274	1274	0
306	20241017	135500	63297113	1274	1274	1274	1274	0
307	20241017	135400	63297113	1274	1274	1274	1274	0
308	20241017	135300	63297113	1274	1274	1274	1274	0
309	20241017	135200	63297113	1274	1274	1274	1274	0
310	20241017	135100	63297113	1274	1274	1274	1274	0
311	20241017	135000	63297113	1274	1274	1274	1274	0
312	20241017	134900	63297113	1274	1274	1274	1274	0
313	20241017	134800	63297113	1274	1274	1274	1274	0
314	20241017	134700	63297113	1274	1274	1274	1274	0
315	20241017	134600	63297113	1274	1274	1274	1274	0
316	20241017	134500	63297113	1274	1274	1274	1274	0
317	20241017	134400	63297113	1274	1274	1274	1274	0
318	20241017	134300	63297113	1274	1274	1274	1274	50
319	20241017	134200	63233413	1274	1271	1274	1271	492
320	20241017	134100	62608078	1277	1277	1277	1277	0
321	20241017	134000	62608078	1277	1277	1277	1277	0
322	20241017	133900	62608078	1277	1277	1277	1277	0
323	20241017	133800	62608078	1277	1277	1277	1277	0
324	20241017	133700	62608078	1277	1277	1277	1277	0
325	20241017	133600	62608078	1277	1277	1277	1277	0
326	20241017	133500	62608078	1277	1277	1277	1277	0
327	20241017	133400	62608078	1277	1277	1277	1277	0
328	20241017	133300	62608078	1277	1277	1277	1277	0
329	20241017	133200	62608078	1277	1273	1277	1273	126
330	20241017	133100	62447676	1273	1273	1273	1273	1
331	20241017	133000	62446403	1271	1271	1271	1271	0
332	20241017	132900	62446403	1271	1271	1271	1271	0
333	20241017	132800	62446403	1271	1271	1271	1271	0
334	20241017	132700	62446403	1271	1271	1271	1271	0
335	20241017	132600	62446403	1271	1271	1271	1271	200
336	20241017	132500	62192203	1271	1272	1272	1271	1835
337	20241017	132400	59859247	1273	1273	1273	1273	0
338	20241017	132300	59859247	1273	1273	1273	1273	0
339	20241017	132200	59859247	1273	1272	1273	1272	330
340	20241017	132100	59439486	1272	1272	1272	1272	0
341	20241017	132000	59439486	1272	1272	1272	1272	0
342	20241017	131900	59439486	1272	1272	1272	1272	1
343	20241017	131800	59438214	1271	1271	1271	1271	0
344	20241017	131700	59438214	1271	1271	1271	1271	0
345	20241017	131600	59438214	1271	1271	1271	1271	330
346	20241017	131500	59018784	1270	1270	1270	1270	0
347	20241017	131400	59018784	1270	1270	1270	1270	296
348	20241017	131300	58642864	1270	1270	1270	1270	0
349	20241017	131200	58642864	1270	1270	1270	1270	0
350	20241017	131100	58642864	1270	1270	1270	1270	0
351	20241017	131000	58642864	1270	1270	1270	1270	0
352	20241017	130900	58642864	1270	1270	1270	1270	0
353	20241017	130800	58642864	1270	1270	1270	1270	0
354	20241017	130700	58642864	1270	1270	1270	1270	1
355	20241017	130600	58641594	1269	1269	1269	1269	747
356	20241017	130500	57693651	1269	1269	1269	1269	0
357	20241017	130400	57693651	1269	1269	1269	1269	1525
358	20241017	130300	55758426	1269	1269	1269	1269	2500
359	20241017	130200	52585926	1268	1268	1268	1268	475
360	20241017	130100	51983626	1268	1268	1268	1268	72
361	20241017	130000	51892330	1268	1268	1268	1268	0
362	20241017	125900	51892330	1268	1268	1268	1268	1
363	20241017	125800	51891062	1267	1267	1267	1267	8
364	20241017	125700	51880926	1268	1268	1268	1268	61
365	20241017	125600	51803578	1270	1270	1270	1270	0
366	20241017	125500	51803578	1270	1270	1270	1270	0
367	20241017	125400	51803578	1270	1270	1270	1270	0
368	20241017	125300	51803578	1270	1270	1270	1270	0
369	20241017	125200	51803578	1270	1270	1270	1270	6
370	20241017	125100	51795958	1270	1270	1270	1270	0
371	20241017	125000	51795958	1270	1270	1270	1270	0
372	20241017	124900	51795958	1270	1270	1270	1270	0
373	20241017	124800	51795958	1270	1270	1270	1270	0
374	20241017	124700	51795958	1270	1270	1270	1270	0
375	20241017	124600	51795958	1270	1270	1270	1270	0
376	20241017	124500	51795958	1270	1270	1270	1270	1
377	20241017	124400	51794688	1269	1269	1269	1269	5
378	20241017	124300	51788343	1269	1269	1269	1269	2
379	20241017	124200	51785805	1270	1270	1270	1270	60
380	20241017	124100	51709605	1273	1273	1273	1273	0
381	20241017	124000	51709605	1273	1273	1273	1273	0
382	20241017	123900	51709605	1273	1273	1273	1273	0
383	20241017	123800	51709605	1273	1273	1273	1273	5
384	20241017	123700	51703240	1273	1273	1273	1273	0
385	20241017	123600	51703240	1273	1273	1273	1273	0
386	20241017	123500	51703240	1273	1266	1273	1266	301
387	20241017	123400	51322167	1266	1266	1266	1266	0
388	20241017	123300	51322167	1266	1268	1268	1266	2000
389	20241017	123200	48788907	1268	1268	1268	1268	0
390	20241017	123100	48788907	1268	1268	1268	1268	0
391	20241017	123000	48788907	1268	1271	1271	1268	4500
392	20241017	122900	43076137	1277	1277	1277	1277	0
393	20241017	122800	43076137	1277	1277	1277	1277	0
394	20241017	122700	43076137	1277	1277	1277	1277	0
395	20241017	122600	43076137	1277	1277	1277	1277	0
396	20241017	122500	43076137	1277	1277	1277	1277	0
397	20241017	122400	43076137	1277	1277	1277	1277	0
398	20241017	122300	43076137	1277	1277	1277	1277	0
399	20241017	122200	43076137	1277	1277	1277	1277	0
400	20241017	122100	43076137	1277	1277	1277	1277	0
401	20241017	122000	43076137	1277	1277	1277	1277	0
402	20241017	121900	43076137	1277	1277	1277	1277	0
403	20241017	121800	43076137	1277	1277	1277	1277	0
404	20241017	121700	43076137	1277	1277	1277	1277	0
405	20241017	121600	43076137	1277	1277	1277	1277	0
406	20241017	121500	43076137	1277	1277	1277	1277	0
407	20241017	121400	43076137	1277	1277	1277	1277	50
408	20241017	121300	43012287	1277	1277	1277	1277	0
409	20241017	121200	43012287	1277	1277	1277	1277	0
410	20241017	121100	43012287	1277	1277	1277	1277	0
411	20241017	121000	43012287	1277	1277	1277	1277	0
412	20241017	120900	43012287	1277	1277	1277	1277	0
413	20241017	120800	43012287	1277	1277	1277	1277	0
414	20241017	120700	43012287	1277	1277	1277	1277	0
415	20241017	120600	43012287	1277	1276	1277	1276	1001
416	20241017	120500	41735010	1276	1276	1276	1276	0
417	20241017	120400	41735010	1276	1272	1276	1272	20
418	20241017	120300	41709520	1272	1272	1272	1272	0
419	20241017	120200	41709520	1272	1272	1272	1272	1
420	20241017	120100	41708248	1271	1270	1271	1270	2430
421	20241017	120000	38620673	1270	1270	1270	1270	7
422	20241017	115900	38611783	1270	1270	1270	1270	0
423	20241017	115800	38611783	1270	1270	1270	1270	0
424	20241017	115700	38611783	1270	1267	1270	1267	32
425	20241017	115600	38571158	1270	1270	1270	1270	0
426	20241017	115500	38571158	1270	1270	1270	1270	0
427	20241017	115400	38571158	1270	1270	1270	1270	0
428	20241017	115300	38571158	1270	1270	1270	1270	0
429	20241017	115200	38571158	1270	1270	1270	1270	0
430	20241017	115100	38571158	1270	1270	1270	1270	0
431	20241017	115000	38571158	1270	1270	1270	1270	100
432	20241017	114900	38444158	1270	1270	1270	1270	0
433	20241017	114800	38444158	1270	1270	1270	1270	1
434	20241017	114700	38442888	1266	1266	1266	1266	0
435	20241017	114600	38442888	1266	1266	1266	1266	0
436	20241017	114500	38442888	1266	1266	1266	1266	0
437	20241017	114400	38442888	1266	1266	1266	1266	0
438	20241017	114300	38442888	1266	1266	1266	1266	0
439	20241017	114200	38442888	1266	1266	1266	1266	0
440	20241017	114100	38442888	1266	1266	1266	1266	1
441	20241017	114000	38441622	1267	1267	1267	1267	1
442	20241017	113900	38440355	1268	1270	1270	1268	62
443	20241017	113800	38361736	1270	1270	1270	1270	0
444	20241017	113700	38361736	1270	1270	1270	1270	0
445	20241017	113600	38361736	1270	1270	1270	1270	0
446	20241017	113500	38361736	1270	1270	1270	1270	0
447	20241017	113400	38361736	1270	1270	1270	1270	0
448	20241017	113300	38361736	1270	1270	1270	1270	0
449	20241017	113200	38361736	1270	1270	1270	1270	0
450	20241017	113100	38361736	1270	1270	1270	1270	0
451	20241017	113000	38361736	1270	1270	1270	1270	0
452	20241017	112900	38361736	1270	1270	1270	1270	0
453	20241017	112800	38361736	1270	1270	1270	1270	0
454	20241017	112700	38361736	1270	1270	1270	1270	0
455	20241017	112600	38361736	1270	1270	1270	1270	0
456	20241017	112500	38361736	1270	1270	1270	1270	0
457	20241017	112400	38361736	1270	1270	1270	1270	0
458	20241017	112300	38361736	1270	1270	1270	1270	0
459	20241017	112200	38361736	1270	1270	1270	1270	0
460	20241017	112100	38361736	1270	1270	1270	1270	0
461	20241017	112000	38361736	1270	1270	1270	1270	0
462	20241017	111900	38361736	1270	1270	1270	1270	0
463	20241017	111800	38361736	1270	1270	1270	1270	0
464	20241017	111700	38361736	1270	1270	1270	1270	14
465	20241017	111600	38343956	1271	1271	1271	1271	0
466	20241017	111500	38343956	1271	1271	1271	1271	0
467	20241017	111400	38343956	1271	1271	1271	1271	251
468	20241017	111300	38024935	1271	1271	1271	1271	0
469	20241017	111200	38024935	1271	1271	1271	1271	0
470	20241017	111100	38024935	1271	1271	1271	1271	0
471	20241017	111000	38024935	1271	1271	1271	1271	0
472	20241017	110900	38024935	1271	1271	1271	1271	0
473	20241017	110800	38024935	1271	1270	1271	1270	51
474	20241017	110700	37960164	1271	1271	1271	1271	1
475	20241017	110600	37958893	1271	1271	1271	1271	0
476	20241017	110500	37958893	1271	1271	1271	1271	0
477	20241017	110400	37958893	1271	1263	1271	1263	315
478	20241017	110300	37561040	1271	1271	1271	1271	0
479	20241017	110200	37561040	1271	1271	1271	1271	1
480	20241017	110100	37559769	1271	1271	1271	1271	0
481	20241017	110000	37559769	1271	1271	1271	1271	0
482	20241017	105900	37559769	1271	1271	1271	1271	0
483	20241017	105800	37559769	1271	1271	1271	1271	0
484	20241017	105700	37559769	1271	1271	1271	1271	0
485	20241017	105600	37559769	1271	1271	1271	1271	0
486	20241017	105500	37559769	1271	1271	1271	1271	10
487	20241017	105400	37547059	1263	1263	1263	1263	0
488	20241017	105300	37547059	1263	1263	1263	1263	211
489	20241017	105200	37280566	1271	1271	1271	1271	0
490	20241017	105100	37280566	1271	1271	1271	1271	0
491	20241017	105000	37280566	1271	1271	1271	1271	0
492	20241017	104900	37280566	1271	1271	1271	1271	0
493	20241017	104800	37280566	1271	1271	1271	1271	0
494	20241017	104700	37280566	1271	1271	1271	1271	0
495	20241017	104600	37280566	1271	1271	1271	1271	40
496	20241017	104500	37229726	1271	1271	1271	1271	61
497	20241017	104400	37152195	1263	1263	1263	1263	0
498	20241017	104300	37152195	1263	1263	1263	1263	6
499	20241017	104200	37144617	1266	1266	1266	1266	169
500	20241017	104100	36930663	1266	1266	1266	1266	421
501	20241017	104000	36397677	1266	1266	1266	1266	100
502	20241017	103900	36271077	1266	1266	1266	1266	0
503	20241017	103800	36271077	1266	1266	1266	1266	0
504	20241017	103700	36271077	1266	1266	1266	1266	1
505	20241017	103600	36269811	1262	1262	1262	1262	1400
506	20241017	103500	34503011	1263	1263	1263	1263	0
507	20241017	103400	34503011	1263	1263	1263	1263	1141
508	20241017	103300	33061928	1263	1263	1263	1263	0
509	20241017	103200	33061928	1263	1263	1263	1263	0
510	20241017	103100	33061928	1263	1263	1263	1263	0
511	20241017	103000	33061928	1263	1263	1263	1263	0
512	20241017	102900	33061928	1263	1263	1263	1263	0
513	20241017	102800	33061928	1263	1263	1263	1263	0
514	20241017	102700	33061928	1263	1263	1263	1263	0
515	20241017	102600	33061928	1263	1263	1263	1263	0
516	20241017	102500	33061928	1263	1263	1263	1263	0
517	20241017	102400	33061928	1263	1263	1263	1263	243
518	20241017	102300	32755019	1263	1263	1263	1263	0
519	20241017	102200	32755019	1263	1263	1263	1263	0
520	20241017	102100	32755019	1263	1263	1263	1263	0
521	20241017	102000	32755019	1263	1263	1263	1263	0
522	20241017	101900	32755019	1263	1263	1263	1263	0
523	20241017	101800	32755019	1263	1263	1263	1263	0
524	20241017	101700	32755019	1263	1263	1263	1263	0
525	20241017	101600	32755019	1263	1270	1270	1263	494
526	20241017	101500	32129788	1270	1270	1270	1270	0
527	20241017	101400	32129788	1270	1263	1270	1263	524
528	20241017	101300	31467963	1263	1263	1263	1263	614
529	20241017	101200	30692481	1262	1262	1262	1262	0
530	20241017	101100	30692481	1262	1262	1262	1262	600
531	20241017	101000	29935281	1262	1262	1262	1262	0
532	20241017	100900	29935281	1262	1262	1262	1262	3
533	20241017	100800	29931495	1262	1262	1262	1262	0
534	20241017	100700	29931495	1262	1262	1262	1262	2
535	20241017	100600	29928971	1262	1261	1262	1261	7
536	20241017	100500	29920140	1262	1262	1262	1262	0
537	20241017	100400	29920140	1262	1262	1262	1262	1
538	20241017	100300	29918878	1262	1262	1262	1262	1
539	20241017	100200	29917616	1262	1262	1262	1262	6
540	20241017	100100	29910044	1262	1262	1262	1262	0
541	20241017	100000	29910044	1262	1262	1262	1262	1
542	20241017	095900	29908782	1259	1259	1259	1259	0
543	20241017	095800	29908782	1259	1259	1259	1259	0
544	20241017	095700	29908782	1259	1259	1259	1259	65
545	20241017	095600	29826947	1260	1260	1260	1260	7
546	20241017	095500	29818127	1260	1260	1260	1260	7
547	20241017	095400	29809307	1263	1263	1263	1263	1
548	20241017	095300	29808044	1261	1263	1263	1261	8
549	20241017	095200	29797954	1258	1258	1258	1258	6
550	20241017	095100	29790406	1263	1263	1263	1263	0
551	20241017	095000	29790406	1263	1263	1263	1263	0
552	20241017	094900	29790406	1263	1263	1263	1263	1
553	20241017	094800	29789143	1258	1260	1260	1257	6176
554	20241017	094700	22016432	1260	1261	1261	1260	585
555	20241017	094600	21279223	1269	1269	1269	1269	1
556	20241017	094500	21277954	1263	1263	1263	1263	0
557	20241017	094400	21277954	1263	1263	1263	1263	0
558	20241017	094300	21277954	1263	1263	1263	1263	0
559	20241017	094200	21277954	1263	1263	1263	1263	0
560	20241017	094100	21277954	1263	1263	1263	1263	0
561	20241017	094000	21277954	1263	1263	1263	1263	10
562	20241017	093900	21265324	1271	1263	1271	1260	201
563	20241017	093800	21011907	1263	1263	1263	1263	0
564	20241017	093700	21011907	1263	1263	1263	1263	0
565	20241017	093600	21011907	1263	1264	1264	1263	600
566	20241017	093500	20254106	1265	1265	1265	1265	7
567	20241017	093400	20245251	1272	1268	1272	1265	21
568	20241017	093300	20218671	1272	1272	1272	1272	12
569	20241017	093200	20203407	1272	1274	1274	1272	55
570	20241017	093100	20133347	1274	1274	1274	1269	533
571	20241017	093000	19454315	1274	1274	1274	1274	1000
572	20241017	092900	18180315	1270	1279	1280	1270	74
573	20241017	092800	18086265	1280	1264	1283	1264	157
574	20241017	092700	17886161	1261	1261	1261	1261	0
575	20241017	092600	17886161	1261	1261	1261	1261	20
576	20241017	092500	17860941	1261	1261	1261	1261	0
577	20241017	092400	17860941	1261	1261	1261	1261	1000
578	20241017	092300	16599941	1263	1260	1263	1260	501
579	20241017	092200	15968678	1260	1260	1260	1260	0
580	20241017	092100	15968678	1260	1260	1260	1260	97
581	20241017	092000	15846458	1260	1260	1260	1260	1516
582	20241017	091900	13936298	1260	1260	1260	1260	3
583	20241017	091800	13932518	1259	1264	1264	1259	459
584	20241017	091700	13354098	1265	1261	1265	1260	900
585	20241017	091600	12219618	1266	1266	1266	1266	0
586	20241017	091500	12219618	1266	1266	1266	1266	101
587	20241017	091400	12091752	1266	1266	1266	1266	0
588	20241017	091300	12091752	1266	1266	1266	1266	1334
589	20241017	091200	10402908	1266	1256	1266	1256	1396
590	20241017	091100	8645771	1259	1259	1259	1259	68
591	20241017	091000	8560159	1259	1260	1260	1259	9
592	20241017	090900	8548827	1261	1263	1263	1253	1552
593	20241017	090800	6602457	1265	1265	1265	1265	0
594	20241017	090700	6602457	1265	1265	1265	1265	0
595	20241017	090600	6602457	1265	1265	1265	1256	2123
596	20241017	090500	3929831	1265	1258	1265	1256	200
597	20241017	090400	3678529	1265	1260	1266	1251	2151
598	20241017	090300	984343	1266	1260	1266	1260	13
599	20241017	090200	967921	1266	1266	1266	1266	0
600	20241017	090100	967921	1266	1266	1266	1260	562
601	20241017	090000	256795	1265	1265	1265	1265	203