KissMeData/031310/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191400	144997041	1800	1800	1800	1800	5502
3	20241022	191300	144997041	1800	1800	1800	1800	0
4	20241022	191200	144997041	1800	1800	1800	1800	0
5	20241022	191100	144997041	1800	1800	1800	1800	0
6	20241022	191000	144997041	1800	1800	1800	1800	0
7	20241022	190900	144997041	1800	1800	1800	1800	0
8	20241022	190800	144997041	1800	1800	1800	1800	0
9	20241022	190700	144997041	1800	1800	1800	1800	0
10	20241022	190600	144997041	1800	1800	1800	1800	0
11	20241022	190500	144997041	1800	1800	1800	1800	0
12	20241022	190400	144997041	1800	1800	1800	1800	0
13	20241022	190300	144997041	1800	1800	1800	1800	0
14	20241022	190200	144997041	1800	1800	1800	1800	0
15	20241022	190100	144997041	1800	1800	1800	1800	0
16	20241022	190000	144997041	1800	1800	1800	1800	0
17	20241022	185900	144997041	1800	1800	1800	1800	0
18	20241022	185800	144997041	1800	1800	1800	1800	0
19	20241022	185700	144997041	1800	1800	1800	1800	0
20	20241022	185600	144997041	1800	1800	1800	1800	0
21	20241022	185500	144997041	1800	1800	1800	1800	0
22	20241022	185400	144997041	1800	1800	1800	1800	0
23	20241022	185300	144997041	1800	1800	1800	1800	0
24	20241022	185200	144997041	1800	1800	1800	1800	0
25	20241022	185100	144997041	1800	1800	1800	1800	0
26	20241022	185000	144997041	1800	1800	1800	1800	0
27	20241022	184900	144997041	1800	1800	1800	1800	0
28	20241022	184800	144997041	1800	1800	1800	1800	0
29	20241022	184700	144997041	1800	1800	1800	1800	0
30	20241022	184600	144997041	1800	1800	1800	1800	0
31	20241022	184500	144997041	1800	1800	1800	1800	0
32	20241022	184400	144997041	1800	1800	1800	1800	5502
33	20241022	184300	144997041	1800	1800	1800	1800	0
34	20241022	184200	144997041	1800	1800	1800	1800	0
35	20241022	184100	144997041	1800	1800	1800	1800	0
36	20241022	184000	144997041	1800	1800	1800	1800	0
37	20241022	183900	144997041	1800	1800	1800	1800	0
38	20241022	183800	144997041	1800	1800	1800	1800	0
39	20241022	183700	144997041	1800	1800	1800	1800	0
40	20241022	183600	144997041	1800	1800	1800	1800	0
41	20241022	183500	144997041	1800	1800	1800	1800	0
42	20241022	183400	144997041	1800	1800	1800	1800	0
43	20241022	183300	144997041	1800	1800	1800	1800	0
44	20241022	183200	144997041	1800	1800	1800	1800	0
45	20241022	183100	144997041	1800	1800	1800	1800	0
46	20241022	183000	144997041	1800	1800	1800	1800	0
47	20241022	182900	144997041	1800	1800	1800	1800	0
48	20241022	182800	144997041	1800	1800	1800	1800	0
49	20241022	182700	144997041	1800	1800	1800	1800	0
50	20241022	182600	144997041	1800	1800	1800	1800	0
51	20241022	182500	144997041	1800	1800	1800	1800	0
52	20241022	182400	144997041	1800	1800	1800	1800	0
53	20241022	182300	144997041	1800	1800	1800	1800	0
54	20241022	182200	144997041	1800	1800	1800	1800	0
55	20241022	182100	144997041	1800	1800	1800	1800	0
56	20241022	182000	144997041	1800	1800	1800	1800	0
57	20241022	181900	144997041	1800	1800	1800	1800	0
58	20241022	181800	144997041	1800	1800	1800	1800	0
59	20241022	181700	144997041	1800	1800	1800	1800	0
60	20241022	181600	144997041	1800	1800	1800	1800	0
61	20241022	181500	144997041	1800	1800	1800	1800	0
62	20241022	181400	144997041	1800	1800	1800	1800	5502
63	20241022	181300	144997041	1800	1800	1800	1800	0
64	20241022	181200	144997041	1800	1800	1800	1800	0
65	20241022	181100	144997041	1800	1800	1800	1800	0
66	20241022	181000	144997041	1800	1800	1800	1800	0
67	20241022	180900	144997041	1800	1800	1800	1800	0
68	20241022	180800	144997041	1800	1800	1800	1800	0
69	20241022	180700	144997041	1800	1800	1800	1800	0
70	20241022	180600	144997041	1800	1800	1800	1800	0
71	20241022	180500	144997041	1800	1800	1800	1800	0
72	20241022	180400	144997041	1800	1800	1800	1800	0
73	20241022	180300	144997041	1800	1800	1800	1800	0
74	20241022	180200	144997041	1800	1800	1800	1800	0
75	20241022	180100	144997041	1800	1800	1800	1800	0
76	20241022	180000	144997041	1800	1800	1800	1800	0
77	20241022	175900	144997041	1800	1800	1800	1800	0
78	20241022	175800	144997041	1800	1800	1800	1800	0
79	20241022	175700	144997041	1800	1800	1800	1800	0
80	20241022	175600	144997041	1800	1800	1800	1800	0
81	20241022	175500	144997041	1800	1800	1800	1800	0
82	20241022	175400	144997041	1800	1800	1800	1800	0
83	20241022	175300	144997041	1800	1800	1800	1800	0
84	20241022	175200	144997041	1800	1800	1800	1800	0
85	20241022	175100	144997041	1800	1800	1800	1800	0
86	20241022	175000	144997041	1800	1800	1800	1800	0
87	20241022	174900	144997041	1800	1800	1800	1800	0
88	20241022	174800	144997041	1800	1800	1800	1800	0
89	20241022	174700	144997041	1800	1800	1800	1800	0
90	20241022	174600	144997041	1800	1800	1800	1800	0
91	20241022	174500	144997041	1800	1800	1800	1800	0
92	20241022	174400	144997041	1800	1800	1800	1800	5502
93	20241022	174300	144997041	1800	1800	1800	1800	0
94	20241022	174200	144997041	1800	1800	1800	1800	0
95	20241022	174100	144997041	1800	1800	1800	1800	0
96	20241022	174000	144997041	1800	1800	1800	1800	0
97	20241022	173900	144997041	1800	1800	1800	1800	0
98	20241022	173800	144997041	1800	1800	1800	1800	0
99	20241022	173700	144997041	1800	1800	1800	1800	0
100	20241022	173600	144997041	1800	1800	1800	1800	0
101	20241022	173500	144997041	1800	1800	1800	1800	0
102	20241022	173400	144997041	1800	1800	1800	1800	0
103	20241022	173300	144997041	1800	1800	1800	1800	0
104	20241022	173200	144997041	1800	1800	1800	1800	0
105	20241022	173100	144997041	1800	1800	1800	1800	0
106	20241022	173000	144997041	1800	1800	1800	1800	0
107	20241022	172900	144997041	1800	1800	1800	1800	0
108	20241022	172800	144997041	1800	1800	1800	1800	0
109	20241022	172700	144997041	1800	1800	1800	1800	0
110	20241022	172600	144997041	1800	1800	1800	1800	0
111	20241022	172500	144997041	1800	1800	1800	1800	0
112	20241022	172400	144997041	1800	1800	1800	1800	0
113	20241022	172300	144997041	1800	1800	1800	1800	0
114	20241022	172200	144997041	1800	1800	1800	1800	0
115	20241022	172100	144997041	1800	1800	1800	1800	0
116	20241022	172000	144997041	1800	1800	1800	1800	0
117	20241022	171900	144997041	1800	1800	1800	1800	0
118	20241022	171800	144997041	1800	1800	1800	1800	0
119	20241022	171700	144997041	1800	1800	1800	1800	0
120	20241022	171600	144997041	1800	1800	1800	1800	0
121	20241022	171500	144997041	1800	1800	1800	1800	0
122	20241022	171400	144997041	1800	1800	1800	1800	5502
123	20241022	171300	144997041	1800	1800	1800	1800	0
124	20241022	171200	144997041	1800	1800	1800	1800	0
125	20241022	171100	144997041	1800	1800	1800	1800	0
126	20241022	171000	144997041	1800	1800	1800	1800	0
127	20241022	170900	144997041	1800	1800	1800	1800	0
128	20241022	170800	144997041	1800	1800	1800	1800	0
129	20241022	170700	144997041	1800	1800	1800	1800	0
130	20241022	170600	144997041	1800	1800	1800	1800	0
131	20241022	170500	144997041	1800	1800	1800	1800	0
132	20241022	170400	144997041	1800	1800	1800	1800	0
133	20241022	170300	144997041	1800	1800	1800	1800	0
134	20241022	170200	144997041	1800	1800	1800	1800	0
135	20241022	170100	144997041	1800	1800	1800	1800	0
136	20241022	170000	144997041	1800	1800	1800	1800	0
137	20241022	165900	144997041	1800	1800	1800	1800	0
138	20241022	165800	144997041	1800	1800	1800	1800	0
139	20241022	165700	144997041	1800	1800	1800	1800	0
140	20241022	165600	144997041	1800	1800	1800	1800	0
141	20241022	165500	144997041	1800	1800	1800	1800	0
142	20241022	165400	144997041	1800	1800	1800	1800	0
143	20241022	165300	144997041	1800	1800	1800	1800	0
144	20241022	165200	144997041	1800	1800	1800	1800	0
145	20241022	165100	144997041	1800	1800	1800	1800	0
146	20241022	165000	144997041	1800	1800	1800	1800	0
147	20241022	164900	144997041	1800	1800	1800	1800	0
148	20241022	164800	144997041	1800	1800	1800	1800	0
149	20241022	164700	144997041	1800	1800	1800	1800	0
150	20241022	164600	144997041	1800	1800	1800	1800	0
151	20241022	164500	144997041	1800	1800	1800	1800	0
152	20241022	164400	144997041	1800	1800	1800	1800	5502
153	20241022	164300	144997041	1800	1800	1800	1800	0
154	20241022	164200	144997041	1800	1800	1800	1800	0
155	20241022	164100	144997041	1800	1800	1800	1800	0
156	20241022	164000	144997041	1800	1800	1800	1800	0
157	20241022	163900	144997041	1800	1800	1800	1800	0
158	20241022	163800	144997041	1800	1800	1800	1800	0
159	20241022	163700	144997041	1800	1800	1800	1800	0
160	20241022	163600	144997041	1800	1800	1800	1800	0
161	20241022	163500	144997041	1800	1800	1800	1800	0
162	20241022	163400	144997041	1800	1800	1800	1800	0
163	20241022	163300	144997041	1800	1800	1800	1800	0
164	20241022	163200	144997041	1800	1800	1800	1800	0
165	20241022	163100	144997041	1800	1800	1800	1800	0
166	20241022	163000	144997041	1800	1800	1800	1800	0
167	20241022	162900	144997041	1800	1800	1800	1800	0
168	20241022	162800	144997041	1800	1800	1800	1800	0
169	20241022	162700	144997041	1800	1800	1800	1800	0
170	20241022	162600	144997041	1800	1800	1800	1800	0
171	20241022	162500	144997041	1800	1800	1800	1800	0
172	20241022	162400	144997041	1800	1800	1800	1800	0
173	20241022	162300	144997041	1800	1800	1800	1800	0
174	20241022	162200	144997041	1800	1800	1800	1800	0
175	20241022	162100	144997041	1800	1800	1800	1800	0
176	20241022	162000	144997041	1800	1800	1800	1800	0
177	20241022	161900	144997041	1800	1800	1800	1800	0
178	20241022	161800	144997041	1800	1800	1800	1800	0
179	20241022	161700	144997041	1800	1800	1800	1800	0
180	20241022	161600	144997041	1800	1800	1800	1800	0
181	20241022	161500	144997041	1800	1800	1800	1800	0
182	20241022	161400	144997041	1800	1800	1800	1800	5502
183	20241022	161300	144997041	1800	1800	1800	1800	0
184	20241022	161200	144997041	1800	1800	1800	1800	0
185	20241022	161100	144997041	1800	1800	1800	1800	0
186	20241022	161000	144997041	1800	1800	1800	1800	0
187	20241022	160900	144997041	1800	1800	1800	1800	0
188	20241022	160800	144997041	1800	1800	1800	1800	0
189	20241022	160700	144997041	1800	1800	1800	1800	0
190	20241022	160600	144997041	1800	1800	1800	1800	0
191	20241022	160500	144997041	1800	1800	1800	1800	0
192	20241022	160400	144997041	1800	1800	1800	1800	0
193	20241022	160300	144997041	1800	1800	1800	1800	0
194	20241022	160200	144997041	1800	1800	1800	1800	0
195	20241022	160100	144997041	1800	1800	1800	1800	0
196	20241022	160000	144997041	1800	1800	1800	1800	0
197	20241022	155900	144997041	1800	1800	1800	1800	0
198	20241022	155800	144997041	1800	1800	1800	1800	0
199	20241022	155700	144997041	1800	1800	1800	1800	0
200	20241022	155600	144997041	1800	1800	1800	1800	0
201	20241022	155500	144997041	1800	1800	1800	1800	0
202	20241022	155400	144997041	1800	1800	1800	1800	0
203	20241022	155300	144997041	1800	1800	1800	1800	0
204	20241022	155200	144997041	1800	1800	1800	1800	0
205	20241022	155100	144997041	1800	1800	1800	1800	0
206	20241022	155000	144997041	1800	1800	1800	1800	0
207	20241022	154900	144997041	1800	1800	1800	1800	0
208	20241022	154800	144997041	1800	1800	1800	1800	0
209	20241022	154700	144997041	1800	1800	1800	1800	0
210	20241022	154600	144997041	1800	1800	1800	1800	0
211	20241022	154500	144997041	1800	1800	1800	1800	0
212	20241022	154400	144997041	1800	1800	1800	1800	5502
213	20241022	154300	144997041	1800	1800	1800	1800	0
214	20241022	154200	144997041	1800	1800	1800	1800	0
215	20241022	154100	144997041	1800	1800	1800	1800	0
216	20241022	154000	144997041	1800	1800	1800	1800	0
217	20241022	153900	144997041	1800	1800	1800	1800	0
218	20241022	153800	144997041	1800	1800	1800	1800	0
219	20241022	153700	144997041	1800	1800	1800	1800	0
220	20241022	153600	144997041	1800	1800	1800	1800	0
221	20241022	153500	144997041	1800	1800	1800	1800	0
222	20241022	153400	144997041	1800	1800	1800	1800	0
223	20241022	153300	144997041	1800	1800	1800	1800	0
224	20241022	153200	144997041	1800	1800	1800	1800	0
225	20241022	153100	144997041	1800	1800	1800	1800	0
226	20241022	153000	144997041	1800	1800	1800	1800	5502
227	20241022	152900	135093441	1803	1803	1803	1803	0
228	20241022	152800	135093441	1803	1803	1803	1803	0
229	20241022	152700	135093441	1803	1803	1803	1803	0
230	20241022	152600	135093441	1803	1803	1803	1803	0
231	20241022	152500	135093441	1803	1803	1803	1803	0
232	20241022	152400	135093441	1803	1803	1803	1803	0
233	20241022	152300	135093441	1803	1803	1803	1803	0
234	20241022	152200	135093441	1803	1803	1803	1803	0
235	20241022	152100	135093441	1803	1803	1803	1803	0
236	20241022	152000	135093441	1803	1803	1803	1803	0
237	20241022	151900	135093441	1803	1800	1803	1800	2944
238	20241022	151800	129794235	1800	1800	1804	1800	3293
239	20241022	151700	123866831	1800	1800	1804	1800	3018
240	20241022	151600	118434361	1800	1799	1800	1799	1329
241	20241022	151500	116042803	1798	1798	1799	1798	1537
242	20241022	151400	113278720	1797	1797	1797	1797	300
243	20241022	151300	112739620	1800	1800	1800	1800	0
244	20241022	151200	112739620	1800	1800	1800	1800	0
245	20241022	151100	112739620	1800	1800	1800	1800	0
246	20241022	151000	112739620	1800	1800	1800	1800	1
247	20241022	150900	112737820	1800	1787	1800	1785	516
248	20241022	150800	111816681	1790	1790	1790	1790	0
249	20241022	150700	111816681	1790	1790	1790	1790	0
250	20241022	150600	111816681	1790	1790	1790	1790	0
251	20241022	150500	111816681	1790	1790	1790	1790	0
252	20241022	150400	111816681	1790	1790	1790	1790	0
253	20241022	150300	111816681	1790	1790	1790	1790	0
254	20241022	150200	111816681	1790	1790	1790	1790	24
255	20241022	150100	111773721	1790	1790	1790	1790	2
256	20241022	150000	111770141	1800	1783	1800	1783	250
257	20241022	145900	111321946	1783	1783	1783	1783	0
258	20241022	145800	111321946	1783	1783	1783	1783	0
259	20241022	145700	111321946	1783	1783	1783	1783	0
260	20241022	145600	111321946	1783	1783	1783	1783	0
261	20241022	145500	111321946	1783	1783	1783	1783	30
262	20241022	145400	111268456	1783	1783	1783	1783	0
263	20241022	145300	111268456	1783	1783	1783	1783	0
264	20241022	145200	111268456	1783	1783	1783	1783	2800
265	20241022	145100	106276056	1783	1783	1783	1783	0
266	20241022	145000	106276056	1783	1783	1783	1783	5208
267	20241022	144900	96990192	1775	1781	1781	1775	5019
268	20241022	144800	88062329	1781	1781	1781	1781	202
269	20241022	144700	87702567	1781	1781	1781	1781	0
270	20241022	144600	87702567	1781	1781	1781	1781	0
271	20241022	144500	87702567	1781	1781	1781	1781	44
272	20241022	144400	87624203	1783	1783	1783	1783	10
273	20241022	144300	87606373	1783	1781	1783	1781	501
274	20241022	144200	86714090	1781	1781	1781	1781	0
275	20241022	144100	86714090	1781	1781	1781	1781	0
276	20241022	144000	86714090	1781	1781	1781	1781	515
277	20241022	143900	85796875	1781	1781	1781	1781	0
278	20241022	143800	85796875	1781	1781	1781	1781	0
279	20241022	143700	85796875	1781	1782	1782	1781	783
280	20241022	143600	84401570	1782	1782	1782	1782	0
281	20241022	143500	84401570	1782	1784	1784	1782	1206
282	20241022	143400	82251182	1784	1784	1784	1784	0
283	20241022	143300	82251182	1784	1788	1788	1784	4174
284	20241022	143200	74797587	1788	1788	1788	1788	0
285	20241022	143100	74797587	1788	1788	1788	1788	0
286	20241022	143000	74797587	1788	1788	1788	1788	0
287	20241022	142900	74797587	1788	1788	1788	1788	0
288	20241022	142800	74797587	1788	1788	1788	1788	0
289	20241022	142700	74797587	1788	1788	1788	1788	0
290	20241022	142600	74797587	1788	1788	1788	1788	0
291	20241022	142500	74797587	1788	1788	1788	1788	0
292	20241022	142400	74797587	1788	1788	1788	1788	0
293	20241022	142300	74797587	1788	1788	1788	1788	0
294	20241022	142200	74797587	1788	1788	1788	1788	0
295	20241022	142100	74797587	1788	1788	1788	1788	0
296	20241022	142000	74797587	1788	1788	1788	1788	200
297	20241022	141900	74439987	1791	1791	1791	1791	0
298	20241022	141800	74439987	1791	1791	1791	1791	0
299	20241022	141700	74439987	1791	1791	1791	1791	0
300	20241022	141600	74439987	1791	1791	1791	1791	0
301	20241022	141500	74439987	1791	1791	1791	1791	0
302	20241022	141400	74439987	1791	1791	1791	1791	0
303	20241022	141300	74439987	1791	1791	1791	1791	500
304	20241022	141200	73544487	1788	1788	1788	1788	0
305	20241022	141100	73544487	1788	1788	1788	1788	0
306	20241022	141000	73544487	1788	1788	1788	1788	0
307	20241022	140900	73544487	1788	1788	1788	1788	0
308	20241022	140800	73544487	1788	1788	1788	1788	500
309	20241022	140700	72650487	1788	1788	1788	1788	0
310	20241022	140600	72650487	1788	1788	1788	1788	0
311	20241022	140500	72650487	1788	1788	1788	1788	0
312	20241022	140400	72650487	1788	1788	1788	1788	0
313	20241022	140300	72650487	1788	1788	1788	1788	100
314	20241022	140200	72471687	1791	1791	1791	1791	0
315	20241022	140100	72471687	1791	1791	1791	1791	3
316	20241022	140000	72466314	1791	1791	1791	1791	0
317	20241022	135900	72466314	1791	1791	1791	1791	0
318	20241022	135800	72466314	1791	1791	1791	1791	0
319	20241022	135700	72466314	1791	1791	1791	1791	0
320	20241022	135600	72466314	1791	1791	1791	1791	0
321	20241022	135500	72466314	1791	1791	1791	1791	0
322	20241022	135400	72466314	1791	1791	1791	1791	0
323	20241022	135300	72466314	1791	1791	1791	1791	0
324	20241022	135200	72466314	1791	1791	1791	1791	0
325	20241022	135100	72466314	1791	1791	1791	1791	1
326	20241022	135000	72464523	1788	1788	1788	1788	0
327	20241022	134900	72464523	1788	1788	1788	1788	0
328	20241022	134800	72464523	1788	1788	1788	1788	0
329	20241022	134700	72464523	1788	1788	1788	1788	0
330	20241022	134600	72464523	1788	1788	1788	1788	75
331	20241022	134500	72330423	1788	1788	1788	1788	0
332	20241022	134400	72330423	1788	1788	1788	1788	0
333	20241022	134300	72330423	1788	1788	1788	1788	0
334	20241022	134200	72330423	1788	1788	1788	1788	0
335	20241022	134100	72330423	1788	1789	1789	1788	444
336	20241022	134000	71536546	1788	1788	1788	1788	0
337	20241022	133900	71536546	1788	1788	1788	1788	0
338	20241022	133800	71536546	1788	1788	1788	1788	644
339	20241022	133700	70385074	1788	1788	1788	1788	0
340	20241022	133600	70385074	1788	1789	1789	1788	1829
341	20241022	133500	67114353	1789	1790	1790	1789	50
342	20241022	133400	67024893	1789	1789	1789	1789	0
343	20241022	133300	67024893	1789	1789	1789	1789	0
344	20241022	133200	67024893	1789	1789	1789	1789	0
345	20241022	133100	67024893	1789	1789	1789	1789	0
346	20241022	133000	67024893	1789	1789	1789	1789	0
347	20241022	132900	67024893	1789	1791	1791	1789	115
348	20241022	132800	66819116	1792	1792	1792	1792	12
349	20241022	132700	66797612	1793	1794	1794	1793	58
350	20241022	132600	66693573	1794	1794	1794	1794	0
351	20241022	132500	66693573	1794	1794	1794	1794	0
352	20241022	132400	66693573	1794	1794	1794	1794	0
353	20241022	132300	66693573	1794	1794	1794	1794	300
354	20241022	132200	66155373	1794	1794	1794	1794	0
355	20241022	132100	66155373	1794	1794	1794	1794	0
356	20241022	132000	66155373	1794	1794	1794	1794	0
357	20241022	131900	66155373	1794	1794	1794	1794	0
358	20241022	131800	66155373	1794	1794	1794	1794	0
359	20241022	131700	66155373	1794	1794	1794	1794	0
360	20241022	131600	66155373	1794	1794	1794	1794	0
361	20241022	131500	66155373	1794	1795	1795	1794	97
362	20241022	131400	65981348	1794	1794	1794	1794	0
363	20241022	131300	65981348	1794	1794	1794	1794	0
364	20241022	131200	65981348	1794	1794	1794	1794	0
365	20241022	131100	65981348	1794	1794	1794	1794	0
366	20241022	131000	65981348	1794	1794	1794	1794	0
367	20241022	130900	65981348	1794	1794	1794	1794	0
368	20241022	130800	65981348	1794	1794	1794	1794	0
369	20241022	130700	65981348	1794	1794	1794	1794	667
370	20241022	130600	64784750	1794	1794	1794	1794	0
371	20241022	130500	64784750	1794	1789	1794	1789	2
372	20241022	130400	64781167	1794	1794	1794	1794	0
373	20241022	130300	64781167	1794	1794	1794	1794	0
374	20241022	130200	64781167	1794	1794	1794	1794	0
375	20241022	130100	64781167	1794	1794	1794	1794	0
376	20241022	130000	64781167	1794	1794	1794	1794	1
377	20241022	125900	64779373	1790	1790	1790	1790	0
378	20241022	125800	64779373	1790	1790	1790	1790	0
379	20241022	125700	64779373	1790	1790	1790	1790	0
380	20241022	125600	64779373	1790	1790	1790	1790	0
381	20241022	125500	64779373	1790	1790	1790	1790	0
382	20241022	125400	64779373	1790	1790	1790	1790	0
383	20241022	125300	64779373	1790	1790	1790	1790	0
384	20241022	125200	64779373	1790	1790	1790	1790	0
385	20241022	125100	64779373	1790	1790	1790	1790	0
386	20241022	125000	64779373	1790	1790	1790	1790	75
387	20241022	124900	64645123	1805	1794	1805	1794	1000
388	20241022	124800	62844644	1794	1794	1794	1794	0
389	20241022	124700	62844644	1794	1794	1794	1794	0
390	20241022	124600	62844644	1794	1794	1794	1794	0
391	20241022	124500	62844644	1794	1794	1794	1794	0
392	20241022	124400	62844644	1794	1794	1794	1794	0
393	20241022	124300	62844644	1794	1794	1794	1794	0
394	20241022	124200	62844644	1794	1794	1794	1794	0
395	20241022	124100	62844644	1794	1794	1794	1794	0
396	20241022	124000	62844644	1794	1794	1794	1794	0
397	20241022	123900	62844644	1794	1794	1794	1794	0
398	20241022	123800	62844644	1794	1794	1794	1794	0
399	20241022	123700	62844644	1794	1794	1794	1794	0
400	20241022	123600	62844644	1794	1794	1794	1794	0
401	20241022	123500	62844644	1794	1794	1794	1794	0
402	20241022	123400	62844644	1794	1794	1794	1794	0
403	20241022	123300	62844644	1794	1794	1794	1794	0
404	20241022	123200	62844644	1794	1794	1794	1794	0
405	20241022	123100	62844644	1794	1794	1794	1794	0
406	20241022	123000	62844644	1794	1794	1794	1794	0
407	20241022	122900	62844644	1794	1794	1794	1794	1
408	20241022	122800	62842850	1794	1794	1794	1794	0
409	20241022	122700	62842850	1794	1794	1794	1794	0
410	20241022	122600	62842850	1794	1794	1794	1794	0
411	20241022	122500	62842850	1794	1794	1794	1794	0
412	20241022	122400	62842850	1794	1794	1794	1794	0
413	20241022	122300	62842850	1794	1794	1794	1794	0
414	20241022	122200	62842850	1794	1794	1794	1794	12
415	20241022	122100	62821322	1788	1788	1788	1788	0
416	20241022	122000	62821322	1788	1788	1788	1788	0
417	20241022	121900	62821322	1788	1788	1788	1788	763
418	20241022	121800	61457078	1788	1788	1788	1788	0
419	20241022	121700	61457078	1788	1788	1788	1788	0
420	20241022	121600	61457078	1788	1788	1788	1788	0
421	20241022	121500	61457078	1788	1788	1788	1788	0
422	20241022	121400	61457078	1788	1788	1788	1788	0
423	20241022	121300	61457078	1788	1788	1788	1788	0
424	20241022	121200	61457078	1788	1788	1788	1788	0
425	20241022	121100	61457078	1788	1788	1788	1788	1000
426	20241022	121000	59669078	1786	1786	1786	1786	0
427	20241022	120900	59669078	1786	1786	1786	1786	0
428	20241022	120800	59669078	1786	1786	1786	1786	0
429	20241022	120700	59669078	1786	1786	1786	1786	0
430	20241022	120600	59669078	1786	1786	1786	1786	0
431	20241022	120500	59669078	1786	1786	1786	1786	699
432	20241022	120400	58420664	1787	1787	1787	1787	60
433	20241022	120300	58313444	1786	1786	1786	1786	0
434	20241022	120200	58313444	1786	1786	1786	1786	0
435	20241022	120100	58313444	1786	1786	1786	1786	2
436	20241022	120000	58309872	1787	1786	1787	1786	100
437	20241022	115900	58131222	1787	1787	1787	1787	0
438	20241022	115800	58131222	1787	1786	1787	1786	12
439	20241022	115700	58109787	1786	1786	1786	1786	75
440	20241022	115600	57975837	1786	1786	1786	1786	73
441	20241022	115500	57845459	1786	1786	1786	1786	0
442	20241022	115400	57845459	1786	1786	1786	1786	1
443	20241022	115300	57843673	1787	1787	1787	1787	100
444	20241022	115200	57664973	1787	1788	1788	1787	325
445	20241022	115100	57083960	1787	1799	1799	1787	9633
446	20241022	115000	39821913	1799	1799	1799	1799	41
447	20241022	114900	39748154	1800	1800	1800	1800	32
448	20241022	114800	39690554	1801	1801	1801	1801	0
449	20241022	114700	39690554	1801	1801	1801	1801	0
450	20241022	114600	39690554	1801	1801	1801	1801	0
451	20241022	114500	39690554	1801	1801	1801	1801	0
452	20241022	114400	39690554	1801	1801	1801	1801	0
453	20241022	114300	39690554	1801	1801	1801	1801	0
454	20241022	114200	39690554	1801	1801	1801	1801	1
455	20241022	114100	39688753	1795	1795	1795	1795	0
456	20241022	114000	39688753	1795	1795	1795	1795	0
457	20241022	113900	39688753	1795	1795	1795	1795	0
458	20241022	113800	39688753	1795	1795	1795	1795	0
459	20241022	113700	39688753	1795	1795	1795	1795	0
460	20241022	113600	39688753	1795	1795	1795	1795	0
461	20241022	113500	39688753	1795	1795	1795	1795	0
462	20241022	113400	39688753	1795	1795	1795	1795	0
463	20241022	113300	39688753	1795	1795	1795	1795	0
464	20241022	113200	39688753	1795	1795	1795	1795	0
465	20241022	113100	39688753	1795	1795	1795	1795	322
466	20241022	113000	39110763	1801	1801	1801	1801	0
467	20241022	112900	39110763	1801	1801	1801	1801	0
468	20241022	112800	39110763	1801	1801	1801	1801	5
469	20241022	112700	39101758	1795	1795	1795	1795	110
470	20241022	112600	38904308	1800	1800	1800	1800	0
471	20241022	112500	38904308	1800	1800	1800	1800	0
472	20241022	112400	38904308	1800	1800	1800	1800	0
473	20241022	112300	38904308	1800	1800	1800	1800	0
474	20241022	112200	38904308	1800	1800	1800	1800	0
475	20241022	112100	38904308	1800	1800	1800	1800	1
476	20241022	112000	38902508	1793	1793	1793	1793	0
477	20241022	111900	38902508	1793	1793	1793	1793	0
478	20241022	111800	38902508	1793	1793	1793	1793	0
479	20241022	111700	38902508	1793	1793	1793	1793	0
480	20241022	111600	38902508	1793	1793	1793	1793	0
481	20241022	111500	38902508	1793	1793	1793	1793	0
482	20241022	111400	38902508	1793	1793	1793	1793	0
483	20241022	111300	38902508	1793	1793	1793	1793	0
484	20241022	111200	38902508	1793	1793	1793	1793	0
485	20241022	111100	38902508	1793	1793	1793	1793	0
486	20241022	111000	38902508	1793	1793	1793	1793	75
487	20241022	110900	38768033	1793	1793	1793	1793	0
488	20241022	110800	38768033	1793	1793	1793	1793	0
489	20241022	110700	38768033	1793	1793	1793	1793	0
490	20241022	110600	38768033	1793	1793	1793	1793	0
491	20241022	110500	38768033	1793	1793	1793	1793	0
492	20241022	110400	38768033	1793	1793	1793	1793	0
493	20241022	110300	38768033	1793	1793	1793	1793	0
494	20241022	110200	38768033	1793	1800	1800	1793	1000
495	20241022	110100	36973304	1800	1800	1800	1800	0
496	20241022	110000	36973304	1800	1800	1800	1800	0
497	20241022	105900	36973304	1800	1800	1800	1800	0
498	20241022	105800	36973304	1800	1800	1800	1800	0
499	20241022	105700	36973304	1800	1800	1800	1800	0
500	20241022	105600	36973304	1800	1800	1800	1800	0
501	20241022	105500	36973304	1800	1800	1800	1800	0
502	20241022	105400	36973304	1800	1800	1800	1800	0
503	20241022	105300	36973304	1800	1800	1800	1800	0
504	20241022	105200	36973304	1800	1800	1800	1800	0
505	20241022	105100	36973304	1800	1800	1800	1800	0
506	20241022	105000	36973304	1800	1800	1800	1800	0
507	20241022	104900	36973304	1800	1800	1800	1800	0
508	20241022	104800	36973304	1800	1800	1800	1800	0
509	20241022	104700	36973304	1800	1800	1800	1800	3
510	20241022	104600	36967904	1805	1805	1805	1805	0
511	20241022	104500	36967904	1805	1805	1805	1805	0
512	20241022	104400	36967904	1805	1805	1805	1805	0
513	20241022	104300	36967904	1805	1805	1805	1805	0
514	20241022	104200	36967904	1805	1805	1805	1805	0
515	20241022	104100	36967904	1805	1805	1805	1805	30
516	20241022	104000	36913754	1805	1805	1805	1805	0
517	20241022	103900	36913754	1805	1805	1805	1805	0
518	20241022	103800	36913754	1805	1805	1805	1805	0
519	20241022	103700	36913754	1805	1805	1805	1805	0
520	20241022	103600	36913754	1805	1805	1805	1805	0
521	20241022	103500	36913754	1805	1805	1805	1805	0
522	20241022	103400	36913754	1805	1793	1805	1793	2
523	20241022	103300	36910156	1793	1793	1793	1793	0
524	20241022	103200	36910156	1793	1793	1793	1793	1
525	20241022	103100	36908363	1806	1806	1806	1806	0
526	20241022	103000	36908363	1806	1806	1806	1806	1004
527	20241022	102900	35095139	1806	1806	1806	1806	5
528	20241022	102800	35086109	1807	1807	1807	1807	0
529	20241022	102700	35086109	1807	1792	1807	1792	2
530	20241022	102600	35082510	1790	1790	1790	1790	0
531	20241022	102500	35082510	1790	1790	1790	1790	0
532	20241022	102400	35082510	1790	1790	1790	1790	0
533	20241022	102300	35082510	1790	1790	1790	1790	0
534	20241022	102200	35082510	1790	1800	1800	1790	4524
535	20241022	102100	26971355	1800	1800	1800	1800	0
536	20241022	102000	26971355	1800	1800	1800	1800	0
537	20241022	101900	26971355	1800	1800	1800	1800	0
538	20241022	101800	26971355	1800	1800	1800	1800	0
539	20241022	101700	26971355	1800	1800	1800	1800	0
540	20241022	101600	26971355	1800	1800	1800	1800	0
541	20241022	101500	26971355	1800	1800	1800	1800	0
542	20241022	101400	26971355	1800	1800	1800	1800	0
543	20241022	101300	26971355	1800	1800	1800	1800	0
544	20241022	101200	26971355	1800	1800	1800	1800	0
545	20241022	101100	26971355	1800	1800	1800	1800	0
546	20241022	101000	26971355	1800	1799	1800	1798	172
547	20241022	100900	26661767	1800	1801	1801	1800	369
548	20241022	100800	25997434	1800	1800	1800	1800	0
549	20241022	100700	25997434	1800	1800	1800	1800	4
550	20241022	100600	25990234	1800	1800	1800	1800	21
551	20241022	100500	25952434	1810	1810	1810	1810	1
552	20241022	100400	25950624	1800	1805	1805	1800	2591
553	20241022	100300	21283655	1812	1812	1812	1812	0
554	20241022	100200	21283655	1812	1812	1812	1812	0
555	20241022	100100	21283655	1812	1812	1812	1812	1
556	20241022	100000	21281843	1812	1812	1812	1812	0
557	20241022	095900	21281843	1812	1805	1812	1805	11
558	20241022	095800	21261981	1804	1804	1804	1804	0
559	20241022	095700	21261981	1804	1820	1820	1804	6978
560	20241022	095600	8616359	1820	1820	1820	1820	0
561	20241022	095500	8616359	1820	1821	1821	1820	190
562	20241022	095400	8270469	1821	1821	1821	1821	0
563	20241022	095300	8270469	1821	1821	1821	1821	138
564	20241022	095200	8019171	1834	1834	1834	1834	0
565	20241022	095100	8019171	1834	1834	1834	1834	0
566	20241022	095000	8019171	1834	1834	1834	1834	0
567	20241022	094900	8019171	1834	1834	1834	1834	0
568	20241022	094800	8019171	1834	1834	1834	1834	0
569	20241022	094700	8019171	1834	1834	1834	1834	1
570	20241022	094600	8017337	1821	1823	1823	1821	1181
571	20241022	094500	5865120	1823	1823	1823	1823	0
572	20241022	094400	5865120	1823	1823	1823	1823	0
573	20241022	094300	5865120	1823	1823	1823	1823	0
574	20241022	094200	5865120	1823	1823	1823	1823	1
575	20241022	094100	5863297	1834	1834	1834	1834	2
576	20241022	094000	5859629	1823	1823	1823	1823	5
577	20241022	093900	5850514	1823	1823	1823	1823	1
578	20241022	093800	5848691	1834	1834	1834	1834	0
579	20241022	093700	5848691	1834	1834	1834	1834	5
580	20241022	093600	5839521	1835	1835	1835	1835	18
581	20241022	093500	5806491	1835	1835	1835	1835	27
582	20241022	093400	5756946	1835	1835	1835	1835	0
583	20241022	093300	5756946	1835	1835	1835	1835	0
584	20241022	093200	5756946	1835	1835	1835	1835	0
585	20241022	093100	5756946	1835	1835	1835	1835	0
586	20241022	093000	5756946	1835	1835	1835	1835	0
587	20241022	092900	5756946	1835	1834	1835	1834	16
588	20241022	092800	5727590	1823	1823	1823	1823	38
589	20241022	092700	5658316	1835	1835	1835	1835	0
590	20241022	092600	5658316	1835	1835	1835	1835	0
591	20241022	092500	5658316	1835	1835	1835	1835	0
592	20241022	092400	5658316	1835	1835	1835	1835	6
593	20241022	092300	5647306	1836	1836	1836	1836	1
594	20241022	092200	5645470	1822	1822	1822	1822	0
595	20241022	092100	5645470	1822	1822	1822	1822	0
596	20241022	092000	5645470	1822	1822	1822	1822	0
597	20241022	091900	5645470	1822	1828	1828	1822	1000
598	20241022	091800	3821871	1828	1836	1836	1828	1200
599	20241022	091700	1623710	1836	1836	1836	1836	0
600	20241022	091600	1623710	1836	1836	1836	1836	0
601	20241022	091500	1623710	1836	1837	1837	1836	258
602	20241022	091400	1149789	1840	1840	1840	1840	0
603	20241022	091300	1149789	1840	1840	1840	1840	0
604	20241022	091200	1149789	1840	1840	1840	1840	0
605	20241022	091100	1149789	1840	1840	1840	1840	0
606	20241022	091000	1149789	1840	1840	1840	1840	0
607	20241022	090900	1149789	1840	1840	1840	1840	0
608	20241022	090800	1149789	1840	1840	1840	1840	0
609	20241022	090700	1149789	1840	1840	1840	1840	0
610	20241022	090600	1149789	1840	1837	1840	1837	70
611	20241022	090500	1021196	1840	1840	1840	1840	0
612	20241022	090400	1021196	1840	1838	1840	1838	2
613	20241022	090300	1017518	1839	1839	1839	1839	2
614	20241022	090200	1013840	1840	1840	1840	1840	0
615	20241022	090100	1013840	1840	1840	1840	1840	0
616	20241022	090000	1013840	1840	1840	1840	1840	551