KissMeData/000180/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183000	67919835	1565	1565	1565	1565	675
3	20241011	182900	67919835	1565	1565	1565	1565	0
4	20241011	182800	67919835	1565	1565	1565	1565	0
5	20241011	182700	67919835	1565	1565	1565	1565	0
6	20241011	182600	67919835	1565	1565	1565	1565	0
7	20241011	182500	67919835	1565	1565	1565	1565	0
8	20241011	182400	67919835	1565	1565	1565	1565	0
9	20241011	182300	67919835	1565	1565	1565	1565	0
10	20241011	182200	67919835	1565	1565	1565	1565	0
11	20241011	182100	67919835	1565	1565	1565	1565	0
12	20241011	182000	67919835	1565	1565	1565	1565	0
13	20241011	181900	67919835	1565	1565	1565	1565	0
14	20241011	181800	67919835	1565	1565	1565	1565	0
15	20241011	181700	67919835	1565	1565	1565	1565	0
16	20241011	181600	67919835	1565	1565	1565	1565	0
17	20241011	181500	67919835	1565	1565	1565	1565	0
18	20241011	181400	67919835	1565	1565	1565	1565	0
19	20241011	181300	67919835	1565	1565	1565	1565	0
20	20241011	181200	67919835	1565	1565	1565	1565	0
21	20241011	181100	67919835	1565	1565	1565	1565	0
22	20241011	181000	67919835	1565	1565	1565	1565	0
23	20241011	180900	67919835	1565	1565	1565	1565	0
24	20241011	180800	67919835	1565	1565	1565	1565	0
25	20241011	180700	67919835	1565	1565	1565	1565	0
26	20241011	180600	67919835	1565	1565	1565	1565	0
27	20241011	180500	67919835	1565	1565	1565	1565	0
28	20241011	180400	67919835	1565	1565	1565	1565	0
29	20241011	180300	67919835	1565	1565	1565	1565	0
30	20241011	180200	67919835	1565	1565	1565	1565	0
31	20241011	180100	67919835	1565	1565	1565	1565	0
32	20241011	180000	67919835	1565	1565	1565	1565	675
33	20241011	175900	67919835	1565	1565	1565	1565	0
34	20241011	175800	67919835	1565	1565	1565	1565	0
35	20241011	175700	67919835	1565	1565	1565	1565	0
36	20241011	175600	67919835	1565	1565	1565	1565	0
37	20241011	175500	67919835	1565	1565	1565	1565	0
38	20241011	175400	67919835	1565	1565	1565	1565	0
39	20241011	175300	67919835	1565	1565	1565	1565	0
40	20241011	175200	67919835	1565	1565	1565	1565	0
41	20241011	175100	67919835	1565	1565	1565	1565	0
42	20241011	175000	67919835	1565	1565	1565	1565	0
43	20241011	174900	67919835	1565	1565	1565	1565	0
44	20241011	174800	67919835	1565	1565	1565	1565	0
45	20241011	174700	67919835	1565	1565	1565	1565	0
46	20241011	174600	67919835	1565	1565	1565	1565	0
47	20241011	174500	67919835	1565	1565	1565	1565	0
48	20241011	174400	67919835	1565	1565	1565	1565	0
49	20241011	174300	67919835	1565	1565	1565	1565	0
50	20241011	174200	67919835	1565	1565	1565	1565	0
51	20241011	174100	67919835	1565	1565	1565	1565	0
52	20241011	174000	67919835	1565	1565	1565	1565	0
53	20241011	173900	67919835	1565	1565	1565	1565	0
54	20241011	173800	67919835	1565	1565	1565	1565	0
55	20241011	173700	67919835	1565	1565	1565	1565	0
56	20241011	173600	67919835	1565	1565	1565	1565	0
57	20241011	173500	67919835	1565	1565	1565	1565	0
58	20241011	173400	67919835	1565	1565	1565	1565	0
59	20241011	173300	67919835	1565	1565	1565	1565	0
60	20241011	173200	67919835	1565	1565	1565	1565	0
61	20241011	173100	67919835	1565	1565	1565	1565	0
62	20241011	173000	67919835	1565	1565	1565	1565	675
63	20241011	172900	67919835	1565	1565	1565	1565	0
64	20241011	172800	67919835	1565	1565	1565	1565	0
65	20241011	172700	67919835	1565	1565	1565	1565	0
66	20241011	172600	67919835	1565	1565	1565	1565	0
67	20241011	172500	67919835	1565	1565	1565	1565	0
68	20241011	172400	67919835	1565	1565	1565	1565	0
69	20241011	172300	67919835	1565	1565	1565	1565	0
70	20241011	172200	67919835	1565	1565	1565	1565	0
71	20241011	172100	67919835	1565	1565	1565	1565	0
72	20241011	172000	67919835	1565	1565	1565	1565	0
73	20241011	171900	67919835	1565	1565	1565	1565	0
74	20241011	171800	67919835	1565	1565	1565	1565	0
75	20241011	171700	67919835	1565	1565	1565	1565	0
76	20241011	171600	67919835	1565	1565	1565	1565	0
77	20241011	171500	67919835	1565	1565	1565	1565	0
78	20241011	171400	67919835	1565	1565	1565	1565	0
79	20241011	171300	67919835	1565	1565	1565	1565	0
80	20241011	171200	67919835	1565	1565	1565	1565	0
81	20241011	171100	67919835	1565	1565	1565	1565	0
82	20241011	171000	67919835	1565	1565	1565	1565	0
83	20241011	170900	67919835	1565	1565	1565	1565	0
84	20241011	170800	67919835	1565	1565	1565	1565	0
85	20241011	170700	67919835	1565	1565	1565	1565	0
86	20241011	170600	67919835	1565	1565	1565	1565	0
87	20241011	170500	67919835	1565	1565	1565	1565	0
88	20241011	170400	67919835	1565	1565	1565	1565	0
89	20241011	170300	67919835	1565	1565	1565	1565	0
90	20241011	170200	67919835	1565	1565	1565	1565	0
91	20241011	170100	67919835	1565	1565	1565	1565	0
92	20241011	170000	67919835	1565	1565	1565	1565	675
93	20241011	165900	67919835	1565	1565	1565	1565	0
94	20241011	165800	67919835	1565	1565	1565	1565	0
95	20241011	165700	67919835	1565	1565	1565	1565	0
96	20241011	165600	67919835	1565	1565	1565	1565	0
97	20241011	165500	67919835	1565	1565	1565	1565	0
98	20241011	165400	67919835	1565	1565	1565	1565	0
99	20241011	165300	67919835	1565	1565	1565	1565	0
100	20241011	165200	67919835	1565	1565	1565	1565	0
101	20241011	165100	67919835	1565	1565	1565	1565	0
102	20241011	165000	67919835	1565	1565	1565	1565	0
103	20241011	164900	67919835	1565	1565	1565	1565	0
104	20241011	164800	67919835	1565	1565	1565	1565	0
105	20241011	164700	67919835	1565	1565	1565	1565	0
106	20241011	164600	67919835	1565	1565	1565	1565	0
107	20241011	164500	67919835	1565	1565	1565	1565	0
108	20241011	164400	67919835	1565	1565	1565	1565	0
109	20241011	164300	67919835	1565	1565	1565	1565	0
110	20241011	164200	67919835	1565	1565	1565	1565	0
111	20241011	164100	67919835	1565	1565	1565	1565	0
112	20241011	164000	67919835	1565	1565	1565	1565	0
113	20241011	163900	67919835	1565	1565	1565	1565	0
114	20241011	163800	67919835	1565	1565	1565	1565	0
115	20241011	163700	67919835	1565	1565	1565	1565	0
116	20241011	163600	67919835	1565	1565	1565	1565	0
117	20241011	163500	67919835	1565	1565	1565	1565	0
118	20241011	163400	67919835	1565	1565	1565	1565	0
119	20241011	163300	67919835	1565	1565	1565	1565	0
120	20241011	163200	67919835	1565	1565	1565	1565	0
121	20241011	163100	67919835	1565	1565	1565	1565	0
122	20241011	163000	67919835	1565	1565	1565	1565	675
123	20241011	162900	67919835	1565	1565	1565	1565	0
124	20241011	162800	67919835	1565	1565	1565	1565	0
125	20241011	162700	67919835	1565	1565	1565	1565	0
126	20241011	162600	67919835	1565	1565	1565	1565	0
127	20241011	162500	67919835	1565	1565	1565	1565	0
128	20241011	162400	67919835	1565	1565	1565	1565	0
129	20241011	162300	67919835	1565	1565	1565	1565	0
130	20241011	162200	67919835	1565	1565	1565	1565	0
131	20241011	162100	67919835	1565	1565	1565	1565	0
132	20241011	162000	67919835	1565	1565	1565	1565	0
133	20241011	161900	67919835	1565	1565	1565	1565	0
134	20241011	161800	67919835	1565	1565	1565	1565	0
135	20241011	161700	67919835	1565	1565	1565	1565	0
136	20241011	161600	67919835	1565	1565	1565	1565	0
137	20241011	161500	67919835	1565	1565	1565	1565	0
138	20241011	161400	67919835	1565	1565	1565	1565	0
139	20241011	161300	67919835	1565	1565	1565	1565	0
140	20241011	161200	67919835	1565	1565	1565	1565	0
141	20241011	161100	67919835	1565	1565	1565	1565	0
142	20241011	161000	67919835	1565	1565	1565	1565	0
143	20241011	160900	67919835	1565	1565	1565	1565	0
144	20241011	160800	67919835	1565	1565	1565	1565	0
145	20241011	160700	67919835	1565	1565	1565	1565	0
146	20241011	160600	67919835	1565	1565	1565	1565	0
147	20241011	160500	67919835	1565	1565	1565	1565	0
148	20241011	160400	67919835	1565	1565	1565	1565	0
149	20241011	160300	67919835	1565	1565	1565	1565	0
150	20241011	160200	67919835	1565	1565	1565	1565	0
151	20241011	160100	67919835	1565	1565	1565	1565	0
152	20241011	160000	67919835	1565	1565	1565	1565	675
153	20241011	155900	67919835	1565	1565	1565	1565	0
154	20241011	155800	67919835	1565	1565	1565	1565	0
155	20241011	155700	67919835	1565	1565	1565	1565	0
156	20241011	155600	67919835	1565	1565	1565	1565	0
157	20241011	155500	67919835	1565	1565	1565	1565	0
158	20241011	155400	67919835	1565	1565	1565	1565	0
159	20241011	155300	67919835	1565	1565	1565	1565	0
160	20241011	155200	67919835	1565	1565	1565	1565	0
161	20241011	155100	67919835	1565	1565	1565	1565	0
162	20241011	155000	67919835	1565	1565	1565	1565	0
163	20241011	154900	67919835	1565	1565	1565	1565	0
164	20241011	154800	67919835	1565	1565	1565	1565	0
165	20241011	154700	67919835	1565	1565	1565	1565	0
166	20241011	154600	67919835	1565	1565	1565	1565	0
167	20241011	154500	67919835	1565	1565	1565	1565	0
168	20241011	154400	67919835	1565	1565	1565	1565	0
169	20241011	154300	67919835	1565	1565	1565	1565	0
170	20241011	154200	67919835	1565	1565	1565	1565	0
171	20241011	154100	67919835	1565	1565	1565	1565	0
172	20241011	154000	67919835	1565	1565	1565	1565	0
173	20241011	153900	67919835	1565	1565	1565	1565	0
174	20241011	153800	67919835	1565	1565	1565	1565	0
175	20241011	153700	67919835	1565	1565	1565	1565	0
176	20241011	153600	67919835	1565	1565	1565	1565	0
177	20241011	153500	67919835	1565	1565	1565	1565	0
178	20241011	153400	67919835	1565	1565	1565	1565	0
179	20241011	153300	67919835	1565	1565	1565	1565	0
180	20241011	153200	67919835	1565	1565	1565	1565	0
181	20241011	153100	67919835	1565	1565	1565	1565	0
182	20241011	153000	67919835	1565	1565	1565	1565	1350
183	20241011	152900	66863460	1564	1564	1564	1564	0
184	20241011	152800	66863460	1564	1564	1564	1564	0
185	20241011	152700	66863460	1564	1564	1564	1564	0
186	20241011	152600	66863460	1564	1564	1564	1564	0
187	20241011	152500	66863460	1564	1564	1564	1564	0
188	20241011	152400	66863460	1564	1564	1564	1564	0
189	20241011	152300	66863460	1564	1564	1564	1564	0
190	20241011	152200	66863460	1564	1564	1564	1564	0
191	20241011	152100	66863460	1564	1564	1564	1564	0
192	20241011	152000	66863460	1564	1564	1564	1564	0
193	20241011	151900	66863460	1564	1564	1564	1564	0
194	20241011	151800	66863460	1564	1564	1564	1564	2
195	20241011	151700	66860332	1557	1557	1557	1557	0
196	20241011	151600	66860332	1557	1557	1557	1557	0
197	20241011	151500	66860332	1557	1557	1557	1557	24
198	20241011	151400	66822964	1557	1557	1557	1557	0
199	20241011	151300	66822964	1557	1558	1558	1557	351
200	20241011	151200	66276375	1568	1568	1568	1568	0
201	20241011	151100	66276375	1568	1568	1568	1568	0
202	20241011	151000	66276375	1568	1568	1568	1568	0
203	20241011	150900	66276375	1568	1568	1568	1568	0
204	20241011	150800	66276375	1568	1568	1568	1568	0
205	20241011	150700	66276375	1568	1568	1568	1568	0
206	20241011	150600	66276375	1568	1568	1568	1568	0
207	20241011	150500	66276375	1568	1568	1568	1568	0
208	20241011	150400	66276375	1568	1568	1568	1568	0
209	20241011	150300	66276375	1568	1568	1568	1568	0
210	20241011	150200	66276375	1568	1568	1568	1568	0
211	20241011	150100	66276375	1568	1568	1568	1568	0
212	20241011	150000	66276375	1568	1568	1568	1568	0
213	20241011	145900	66276375	1568	1568	1568	1568	0
214	20241011	145800	66276375	1568	1568	1568	1568	0
215	20241011	145700	66276375	1568	1568	1568	1568	0
216	20241011	145600	66276375	1568	1568	1568	1568	0
217	20241011	145500	66276375	1568	1568	1568	1568	0
218	20241011	145400	66276375	1568	1568	1568	1568	0
219	20241011	145300	66276375	1568	1568	1568	1568	0
220	20241011	145200	66276375	1568	1568	1568	1568	0
221	20241011	145100	66276375	1568	1568	1568	1568	0
222	20241011	145000	66276375	1568	1568	1568	1568	0
223	20241011	144900	66276375	1568	1568	1568	1568	0
224	20241011	144800	66276375	1568	1568	1568	1568	0
225	20241011	144700	66276375	1568	1568	1568	1568	0
226	20241011	144600	66276375	1568	1568	1568	1568	0
227	20241011	144500	66276375	1568	1568	1568	1568	0
228	20241011	144400	66276375	1568	1568	1568	1568	0
229	20241011	144300	66276375	1568	1568	1568	1568	0
230	20241011	144200	66276375	1568	1568	1568	1568	0
231	20241011	144100	66276375	1568	1568	1568	1568	0
232	20241011	144000	66276375	1568	1568	1568	1568	1
233	20241011	143900	66274807	1557	1557	1557	1557	1
234	20241011	143800	66273250	1557	1557	1557	1557	1
235	20241011	143700	66271693	1568	1568	1568	1568	1
236	20241011	143600	66270125	1557	1557	1557	1557	4
237	20241011	143500	66263897	1568	1558	1568	1557	49
238	20241011	143400	66187547	1558	1560	1568	1558	4
239	20241011	143300	66181303	1558	1558	1558	1558	1
240	20241011	143200	66179745	1558	1558	1558	1558	0
241	20241011	143100	66179745	1558	1558	1558	1558	2
242	20241011	143000	66176629	1558	1558	1558	1558	8
243	20241011	142900	66164165	1560	1560	1560	1560	25
244	20241011	142800	66125165	1560	1558	1560	1558	85
245	20241011	142700	65992633	1557	1557	1557	1557	1
246	20241011	142600	65991076	1557	1557	1557	1557	5
247	20241011	142500	65983291	1558	1558	1558	1558	15
248	20241011	142400	65959921	1558	1558	1558	1558	0
249	20241011	142300	65959921	1558	1558	1558	1558	163
250	20241011	142200	65705967	1560	1558	1560	1558	545
251	20241011	142100	64855857	1558	1558	1558	1558	150
252	20241011	142000	64622157	1560	1559	1560	1559	500
253	20241011	141900	63842177	1559	1559	1559	1559	0
254	20241011	141800	63842177	1559	1560	1560	1559	70
255	20241011	141700	63732978	1560	1560	1560	1560	0
256	20241011	141600	63732978	1560	1560	1560	1560	0
257	20241011	141500	63732978	1560	1560	1560	1560	0
258	20241011	141400	63732978	1560	1560	1560	1560	0
259	20241011	141300	63732978	1560	1560	1560	1560	0
260	20241011	141200	63732978	1560	1560	1560	1560	0
261	20241011	141100	63732978	1560	1560	1560	1560	0
262	20241011	141000	63732978	1560	1560	1560	1560	0
263	20241011	140900	63732978	1560	1560	1560	1560	0
264	20241011	140800	63732978	1560	1560	1560	1560	0
265	20241011	140700	63732978	1560	1560	1560	1560	0
266	20241011	140600	63732978	1560	1560	1560	1560	0
267	20241011	140500	63732978	1560	1560	1560	1560	0
268	20241011	140400	63732978	1560	1560	1560	1560	0
269	20241011	140300	63732978	1560	1560	1560	1560	0
270	20241011	140200	63732978	1560	1560	1560	1560	0
271	20241011	140100	63732978	1560	1560	1560	1560	0
272	20241011	140000	63732978	1560	1560	1560	1560	0
273	20241011	135900	63732978	1560	1560	1560	1560	0
274	20241011	135800	63732978	1560	1560	1560	1560	0
275	20241011	135700	63732978	1560	1560	1560	1560	0
276	20241011	135600	63732978	1560	1560	1560	1560	0
277	20241011	135500	63732978	1560	1560	1560	1560	0
278	20241011	135400	63732978	1560	1569	1569	1560	2
279	20241011	135300	63729849	1560	1569	1569	1560	3
280	20241011	135200	63725151	1560	1560	1560	1560	2
281	20241011	135100	63722031	1560	1560	1560	1560	7
282	20241011	135000	63711111	1560	1560	1560	1560	0
283	20241011	134900	63711111	1560	1560	1560	1560	21
284	20241011	134800	63678351	1560	1560	1560	1560	0
285	20241011	134700	63678351	1560	1560	1560	1560	1
286	20241011	134600	63676791	1558	1558	1558	1558	0
287	20241011	134500	63676791	1558	1558	1558	1558	1
288	20241011	134400	63675233	1558	1558	1558	1558	4
289	20241011	134300	63669001	1558	1558	1558	1558	11
290	20241011	134200	63651863	1558	1558	1558	1558	0
291	20241011	134100	63651863	1558	1558	1558	1558	36
292	20241011	134000	63595775	1558	1558	1558	1558	121
293	20241011	133900	63407257	1558	1558	1558	1558	405
294	20241011	133800	62776267	1558	1558	1558	1558	0
295	20241011	133700	62776267	1558	1558	1558	1558	15
296	20241011	133600	62752897	1558	1558	1558	1558	50
297	20241011	133500	62674997	1558	1558	1558	1558	148
298	20241011	133400	62444413	1560	1560	1560	1560	500
299	20241011	133300	61664413	1558	1558	1558	1558	12
300	20241011	133200	61645717	1558	1558	1558	1558	39
301	20241011	133100	61584955	1559	1560	1560	1559	130
302	20241011	133000	61382204	1560	1560	1560	1560	12
303	20241011	132900	61363484	1565	1565	1565	1565	1
304	20241011	132800	61361919	1560	1565	1565	1560	160
305	20241011	132700	61111714	1565	1565	1565	1565	10
306	20241011	132600	61096064	1565	1565	1565	1565	33
307	20241011	132500	61044419	1565	1565	1565	1565	0
308	20241011	132400	61044419	1565	1565	1565	1565	109
309	20241011	132300	60873834	1566	1569	1569	1566	366
310	20241011	132200	60299778	1566	1565	1566	1565	454
311	20241011	132100	59588834	1566	1566	1566	1566	66
312	20241011	132000	59485478	1566	1566	1566	1566	0
313	20241011	131900	59485478	1566	1569	1569	1566	3
314	20241011	131800	59480777	1566	1566	1569	1566	3
315	20241011	131700	59476076	1566	1566	1566	1566	0
316	20241011	131600	59476076	1566	1568	1568	1566	17
317	20241011	131500	59449428	1568	1568	1568	1568	0
318	20241011	131400	59449428	1568	1568	1568	1568	0
319	20241011	131300	59449428	1568	1568	1568	1568	0
320	20241011	131200	59449428	1568	1568	1568	1568	0
321	20241011	131100	59449428	1568	1568	1568	1566	3
322	20241011	131000	59444726	1565	1565	1565	1565	0
323	20241011	130900	59444726	1565	1565	1565	1565	0
324	20241011	130800	59444726	1565	1565	1565	1565	0
325	20241011	130700	59444726	1565	1565	1565	1565	0
326	20241011	130600	59444726	1565	1565	1565	1565	2
327	20241011	130500	59441596	1565	1565	1565	1565	5
328	20241011	130400	59433771	1568	1568	1568	1568	0
329	20241011	130300	59433771	1568	1568	1568	1568	15
330	20241011	130200	59410251	1568	1568	1568	1568	0
331	20241011	130100	59410251	1568	1568	1568	1568	0
332	20241011	130000	59410251	1568	1568	1568	1568	1
333	20241011	125900	59408683	1560	1560	1560	1560	1
334	20241011	125800	59407123	1568	1568	1568	1568	1
335	20241011	125700	59405555	1560	1560	1560	1560	0
336	20241011	125600	59405555	1560	1560	1560	1560	2
337	20241011	125500	59402435	1560	1560	1560	1560	0
338	20241011	125400	59402435	1560	1560	1560	1560	6
339	20241011	125300	59393075	1560	1560	1560	1560	0
340	20241011	125200	59393075	1560	1560	1560	1560	0
341	20241011	125100	59393075	1560	1561	1568	1560	30
342	20241011	125000	59346237	1560	1560	1560	1560	0
343	20241011	124900	59346237	1560	1560	1560	1560	57
344	20241011	124800	59257317	1561	1561	1561	1561	77
345	20241011	124700	59137120	1561	1560	1561	1560	110
346	20241011	124600	58965519	1561	1563	1563	1561	3
347	20241011	124500	58960833	1559	1559	1559	1559	0
348	20241011	124400	58960833	1559	1560	1560	1559	280
349	20241011	124300	58524312	1558	1561	1561	1558	800
350	20241011	124200	57277552	1559	1559	1559	1559	135
351	20241011	124100	57067087	1558	1558	1558	1558	450
352	20241011	124000	56365987	1558	1558	1558	1558	0
353	20241011	123900	56365987	1558	1558	1558	1558	1
354	20241011	123800	56364429	1558	1558	1558	1558	0
355	20241011	123700	56364429	1558	1558	1558	1558	3
356	20241011	123600	56359755	1569	1569	1569	1569	0
357	20241011	123500	56359755	1569	1569	1569	1569	1
358	20241011	123400	56358186	1558	1558	1558	1558	5
359	20241011	123300	56350396	1568	1568	1568	1568	10
360	20241011	123200	56334716	1558	1558	1558	1558	7
361	20241011	123100	56323810	1558	1558	1558	1558	18
362	20241011	123000	56295766	1557	1557	1557	1557	3
363	20241011	122900	56291095	1559	1559	1559	1559	0
364	20241011	122800	56291095	1559	1559	1559	1559	0
365	20241011	122700	56291095	1559	1569	1569	1559	12
366	20241011	122600	56272367	1569	1568	1569	1568	6
367	20241011	122500	56262958	1559	1557	1559	1557	86
368	20241011	122400	56128886	1559	1559	1559	1559	0
369	20241011	122300	56128886	1559	1559	1559	1559	0
370	20241011	122200	56128886	1559	1559	1559	1559	5
371	20241011	122100	56121091	1558	1558	1558	1558	0
372	20241011	122000	56121091	1558	1560	1560	1558	298
373	20241011	121900	55656747	1569	1569	1569	1569	0
374	20241011	121800	55656747	1569	1569	1569	1569	32
375	20241011	121700	55606539	1558	1558	1558	1558	752
376	20241011	121600	54434923	1569	1568	1569	1568	128
377	20241011	121500	54234207	1568	1558	1568	1558	756
378	20241011	121400	53056329	1558	1558	1558	1558	0
379	20241011	121300	53056329	1558	1558	1558	1557	803
380	20241011	121200	51805305	1558	1558	1558	1558	1946
381	20241011	121100	48773437	1558	1560	1560	1558	4102
382	20241011	121000	42379236	1560	1560	1560	1560	1
383	20241011	120900	42377676	1560	1560	1560	1560	0
384	20241011	120800	42377676	1560	1560	1560	1560	4
385	20241011	120700	42371436	1569	1569	1569	1569	0
386	20241011	120600	42371436	1569	1569	1569	1569	1
387	20241011	120500	42369867	1560	1569	1569	1560	52
388	20241011	120400	42288387	1569	1569	1569	1569	0
389	20241011	120300	42288387	1569	1569	1569	1569	0
390	20241011	120200	42288387	1569	1569	1569	1569	0
391	20241011	120100	42288387	1569	1569	1569	1569	0
392	20241011	120000	42288387	1569	1569	1569	1569	0
393	20241011	115900	42288387	1569	1569	1569	1569	0
394	20241011	115800	42288387	1569	1569	1569	1569	0
395	20241011	115700	42288387	1569	1569	1569	1569	0
396	20241011	115600	42288387	1569	1569	1569	1569	0
397	20241011	115500	42288387	1569	1569	1569	1569	0
398	20241011	115400	42288387	1569	1569	1569	1569	0
399	20241011	115300	42288387	1569	1569	1569	1569	0
400	20241011	115200	42288387	1569	1569	1569	1569	0
401	20241011	115100	42288387	1569	1569	1569	1569	0
402	20241011	115000	42288387	1569	1569	1569	1569	0
403	20241011	114900	42288387	1569	1569	1569	1569	0
404	20241011	114800	42288387	1569	1569	1569	1569	0
405	20241011	114700	42288387	1569	1569	1569	1569	0
406	20241011	114600	42288387	1569	1569	1569	1569	0
407	20241011	114500	42288387	1569	1569	1569	1569	0
408	20241011	114400	42288387	1569	1569	1569	1569	0
409	20241011	114300	42288387	1569	1569	1569	1569	0
410	20241011	114200	42288387	1569	1569	1569	1569	0
411	20241011	114100	42288387	1569	1569	1569	1569	0
412	20241011	114000	42288387	1569	1569	1569	1569	0
413	20241011	113900	42288387	1569	1569	1569	1569	0
414	20241011	113800	42288387	1569	1569	1569	1569	0
415	20241011	113700	42288387	1569	1569	1569	1569	0
416	20241011	113600	42288387	1569	1569	1569	1569	0
417	20241011	113500	42288387	1569	1569	1569	1569	0
418	20241011	113400	42288387	1569	1569	1569	1569	0
419	20241011	113300	42288387	1569	1569	1569	1569	1
420	20241011	113200	42286818	1560	1560	1560	1560	1
421	20241011	113100	42285258	1569	1569	1569	1569	0
422	20241011	113000	42285258	1569	1569	1569	1569	0
423	20241011	112900	42285258	1569	1569	1569	1569	1
424	20241011	112800	42283689	1560	1560	1560	1560	0
425	20241011	112700	42283689	1560	1560	1560	1560	2
426	20241011	112600	42280569	1560	1560	1560	1560	0
427	20241011	112500	42280569	1560	1560	1560	1560	0
428	20241011	112400	42280569	1560	1560	1560	1560	6
429	20241011	112300	42271209	1560	1560	1560	1560	0
430	20241011	112200	42271209	1560	1560	1560	1560	20
431	20241011	112100	42240009	1569	1569	1569	1569	46
432	20241011	112000	42167835	1560	1560	1560	1560	19
433	20241011	111900	42138195	1560	1560	1560	1560	0
434	20241011	111800	42138195	1560	1560	1560	1560	60
435	20241011	111700	42044595	1559	1559	1559	1559	5
436	20241011	111600	42036800	1559	1559	1559	1559	0
437	20241011	111500	42036800	1559	1559	1559	1559	16
438	20241011	111400	42011856	1560	1560	1560	1560	0
439	20241011	111300	42011856	1560	1560	1560	1560	0
440	20241011	111200	42011856	1560	1560	1560	1560	54
441	20241011	111100	41927616	1569	1569	1569	1569	0
442	20241011	111000	41927616	1569	1559	1569	1559	381
443	20241011	110900	41333627	1568	1568	1568	1568	0
444	20241011	110800	41333627	1568	1559	1568	1559	2
445	20241011	110700	41330500	1568	1568	1568	1568	1
446	20241011	110600	41328932	1567	1567	1567	1567	1
447	20241011	110500	41327365	1559	1559	1559	1559	0
448	20241011	110400	41327365	1559	1559	1559	1559	0
449	20241011	110300	41327365	1559	1559	1559	1559	3
450	20241011	110200	41322688	1559	1559	1559	1559	0
451	20241011	110100	41322688	1559	1559	1559	1559	0
452	20241011	110000	41322688	1559	1559	1559	1559	7
453	20241011	105900	41311775	1569	1569	1569	1569	15
454	20241011	105800	41288240	1569	1559	1569	1559	9
455	20241011	105700	41274199	1569	1569	1569	1569	1
456	20241011	105600	41272630	1559	1559	1559	1559	0
457	20241011	105500	41272630	1559	1559	1559	1559	26
458	20241011	105400	41232096	1559	1569	1569	1559	79
459	20241011	105300	41108925	1559	1559	1559	1559	7
460	20241011	105200	41098012	1569	1569	1569	1569	0
461	20241011	105100	41098012	1569	1559	1569	1559	24
462	20241011	105000	41060556	1569	1569	1569	1569	1
463	20241011	104900	41058987	1559	1559	1559	1559	0
464	20241011	104800	41058987	1559	1559	1559	1559	67
465	20241011	104700	40954534	1558	1558	1558	1558	0
466	20241011	104600	40954534	1558	1558	1558	1558	221
467	20241011	104500	40610216	1558	1558	1558	1558	0
468	20241011	104400	40610216	1558	1558	1558	1558	0
469	20241011	104300	40610216	1558	1558	1558	1558	279
470	20241011	104200	40175534	1558	1558	1558	1558	0
471	20241011	104100	40175534	1558	1558	1558	1558	279
472	20241011	104000	39740852	1569	1569	1569	1569	0
473	20241011	103900	39740852	1569	1558	1569	1558	280
474	20241011	103800	39304601	1569	1569	1569	1569	1
475	20241011	103700	39303032	1559	1559	1559	1559	0
476	20241011	103600	39303032	1559	1561	1561	1558	652
477	20241011	103500	38286486	1562	1562	1562	1562	2
478	20241011	103400	38283362	1561	1561	1561	1561	279
479	20241011	103300	37847843	1561	1561	1561	1561	0
480	20241011	103200	37847843	1561	1561	1561	1561	0
481	20241011	103100	37847843	1561	1561	1561	1561	379
482	20241011	103000	37256224	1561	1561	1561	1561	0
483	20241011	102900	37256224	1561	1561	1561	1561	286
484	20241011	102800	36809778	1562	1562	1562	1562	0
485	20241011	102700	36809778	1562	1564	1564	1562	3
486	20241011	102600	36805090	1569	1569	1569	1569	0
487	20241011	102500	36805090	1569	1569	1569	1569	0
488	20241011	102400	36805090	1569	1569	1569	1560	281
489	20241011	102300	36366712	1561	1561	1561	1561	0
490	20241011	102200	36366712	1561	1561	1561	1561	278
491	20241011	102100	35932754	1569	1569	1569	1569	100
492	20241011	102000	35775854	1560	1560	1560	1560	0
493	20241011	101900	35775854	1560	1560	1560	1560	279
494	20241011	101800	35340614	1560	1560	1560	1560	0
495	20241011	101700	35340614	1560	1560	1560	1560	279
496	20241011	101600	34905374	1574	1564	1574	1560	2038
497	20241011	101500	31725898	1564	1564	1564	1564	0
498	20241011	101400	31725898	1564	1564	1564	1564	241
499	20241011	101300	31348974	1575	1575	1575	1575	0
500	20241011	101200	31348974	1575	1564	1575	1564	280
501	20241011	101100	30911043	1575	1575	1575	1575	1
502	20241011	101000	30909468	1565	1565	1565	1565	279
503	20241011	100900	30472833	1575	1575	1575	1575	200
504	20241011	100800	30157833	1575	1575	1575	1575	1
505	20241011	100700	30156258	1565	1567	1567	1564	5307
506	20241011	100600	21849896	1571	1571	1571	1571	1
507	20241011	100500	21848325	1567	1567	1567	1567	279
508	20241011	100400	21411132	1571	1571	1571	1571	1
509	20241011	100300	21409561	1567	1567	1567	1567	0
510	20241011	100200	21409561	1567	1567	1567	1567	279
511	20241011	100100	20972368	1567	1567	1567	1567	286
512	20241011	100000	20524206	1567	1569	1569	1567	27
513	20241011	095900	20481850	1570	1572	1572	1570	3028
514	20241011	095800	15722963	1573	1573	1573	1573	186
515	20241011	095700	15430385	1573	1573	1573	1573	0
516	20241011	095600	15430385	1573	1573	1573	1573	3000
517	20241011	095500	10711385	1573	1573	1573	1573	236
518	20241011	095400	10340157	1574	1574	1574	1574	164
519	20241011	095300	10082021	1574	1574	1574	1574	115
520	20241011	095200	9901011	1581	1581	1581	1581	0
521	20241011	095100	9901011	1581	1581	1581	1581	1
522	20241011	095000	9899430	1573	1573	1573	1573	279
523	20241011	094900	9460563	1573	1574	1574	1573	2000
524	20241011	094800	6314518	1572	1572	1572	1572	88
525	20241011	094700	6176182	1573	1573	1573	1573	0
526	20241011	094600	6176182	1573	1573	1573	1573	276
527	20241011	094500	5742034	1573	1573	1573	1573	889
528	20241011	094400	4343637	1573	1573	1573	1573	0
529	20241011	094300	4343637	1573	1573	1573	1573	49
530	20241011	094200	4266560	1583	1583	1583	1583	0
531	20241011	094100	4266560	1583	1574	1583	1574	164
532	20241011	094000	4008415	1574	1574	1574	1574	300
533	20241011	093900	3536215	1575	1575	1575	1575	0
534	20241011	093800	3536215	1575	1575	1575	1575	242
535	20241011	093700	3155065	1575	1577	1577	1575	800
536	20241011	093600	1894171	1577	1577	1577	1577	6
537	20241011	093500	1884709	1578	1578	1578	1578	0
538	20241011	093400	1884709	1578	1578	1578	1578	0
539	20241011	093300	1884709	1578	1578	1578	1578	20
540	20241011	093200	1853149	1586	1586	1586	1586	4
541	20241011	093100	1846805	1578	1578	1578	1578	65
542	20241011	093000	1744235	1586	1578	1586	1578	203
543	20241011	092900	1423877	1578	1578	1578	1578	12
544	20241011	092800	1404941	1578	1578	1578	1578	0
545	20241011	092700	1404941	1578	1578	1578	1578	0
546	20241011	092600	1404941	1578	1578	1578	1578	42
547	20241011	092500	1338665	1587	1587	1587	1587	1
548	20241011	092400	1337078	1578	1578	1578	1578	237
549	20241011	092300	963092	1578	1578	1578	1578	0
550	20241011	092200	963092	1578	1578	1578	1578	0
551	20241011	092100	963092	1578	1578	1578	1578	23
552	20241011	092000	926798	1588	1588	1588	1588	1
553	20241011	091900	925210	1578	1578	1578	1578	272
554	20241011	091800	495994	1588	1588	1588	1588	1
555	20241011	091700	494406	1578	1578	1578	1578	60
556	20241011	091600	399726	1588	1588	1588	1588	200
557	20241011	091500	82126	1578	1578	1578	1578	0
558	20241011	091400	82126	1578	1578	1578	1578	0
559	20241011	091300	82126	1578	1578	1578	1578	0
560	20241011	091200	82126	1578	1578	1578	1578	1
561	20241011	091100	80548	1588	1588	1588	1588	0
562	20241011	091000	80548	1588	1588	1588	1588	1
563	20241011	090900	78960	1578	1578	1578	1578	1
564	20241011	090800	77382	1588	1588	1588	1588	4
565	20241011	090700	71030	1578	1578	1578	1578	1
566	20241011	090600	69452	1578	1578	1578	1578	0
567	20241011	090500	69452	1578	1578	1578	1578	0
568	20241011	090400	69452	1578	1578	1578	1578	3
569	20241011	090300	64718	1588	1588	1588	1588	0
570	20241011	090200	64718	1588	1578	1588	1578	10
571	20241011	090100	48928	1588	1588	1588	1588	1
572	20241011	090000	47340	1578	1578	1578	1578	30