KissMeData/037400/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192200	42631746	1348	1348	1348	1348	389
3	20241011	192100	42631746	1348	1348	1348	1348	0
4	20241011	192000	42631746	1348	1348	1348	1348	0
5	20241011	191900	42631746	1348	1348	1348	1348	0
6	20241011	191800	42631746	1348	1348	1348	1348	0
7	20241011	191700	42631746	1348	1348	1348	1348	0
8	20241011	191600	42631746	1348	1348	1348	1348	0
9	20241011	191500	42631746	1348	1348	1348	1348	0
10	20241011	191400	42631746	1348	1348	1348	1348	0
11	20241011	191300	42631746	1348	1348	1348	1348	0
12	20241011	191200	42631746	1348	1348	1348	1348	0
13	20241011	191100	42631746	1348	1348	1348	1348	0
14	20241011	191000	42631746	1348	1348	1348	1348	0
15	20241011	190900	42631746	1348	1348	1348	1348	0
16	20241011	190800	42631746	1348	1348	1348	1348	0
17	20241011	190700	42631746	1348	1348	1348	1348	0
18	20241011	190600	42631746	1348	1348	1348	1348	0
19	20241011	190500	42631746	1348	1348	1348	1348	0
20	20241011	190400	42631746	1348	1348	1348	1348	0
21	20241011	190300	42631746	1348	1348	1348	1348	0
22	20241011	190200	42631746	1348	1348	1348	1348	0
23	20241011	190100	42631746	1348	1348	1348	1348	0
24	20241011	190000	42631746	1348	1348	1348	1348	0
25	20241011	185900	42631746	1348	1348	1348	1348	0
26	20241011	185800	42631746	1348	1348	1348	1348	0
27	20241011	185700	42631746	1348	1348	1348	1348	0
28	20241011	185600	42631746	1348	1348	1348	1348	0
29	20241011	185500	42631746	1348	1348	1348	1348	0
30	20241011	185400	42631746	1348	1348	1348	1348	0
31	20241011	185300	42631746	1348	1348	1348	1348	0
32	20241011	185200	42631746	1348	1348	1348	1348	389
33	20241011	185100	42631746	1348	1348	1348	1348	0
34	20241011	185000	42631746	1348	1348	1348	1348	0
35	20241011	184900	42631746	1348	1348	1348	1348	0
36	20241011	184800	42631746	1348	1348	1348	1348	0
37	20241011	184700	42631746	1348	1348	1348	1348	0
38	20241011	184600	42631746	1348	1348	1348	1348	0
39	20241011	184500	42631746	1348	1348	1348	1348	0
40	20241011	184400	42631746	1348	1348	1348	1348	0
41	20241011	184300	42631746	1348	1348	1348	1348	0
42	20241011	184200	42631746	1348	1348	1348	1348	0
43	20241011	184100	42631746	1348	1348	1348	1348	0
44	20241011	184000	42631746	1348	1348	1348	1348	0
45	20241011	183900	42631746	1348	1348	1348	1348	0
46	20241011	183800	42631746	1348	1348	1348	1348	0
47	20241011	183700	42631746	1348	1348	1348	1348	0
48	20241011	183600	42631746	1348	1348	1348	1348	0
49	20241011	183500	42631746	1348	1348	1348	1348	0
50	20241011	183400	42631746	1348	1348	1348	1348	0
51	20241011	183300	42631746	1348	1348	1348	1348	0
52	20241011	183200	42631746	1348	1348	1348	1348	0
53	20241011	183100	42631746	1348	1348	1348	1348	0
54	20241011	183000	42631746	1348	1348	1348	1348	0
55	20241011	182900	42631746	1348	1348	1348	1348	0
56	20241011	182800	42631746	1348	1348	1348	1348	0
57	20241011	182700	42631746	1348	1348	1348	1348	0
58	20241011	182600	42631746	1348	1348	1348	1348	0
59	20241011	182500	42631746	1348	1348	1348	1348	0
60	20241011	182400	42631746	1348	1348	1348	1348	0
61	20241011	182300	42631746	1348	1348	1348	1348	0
62	20241011	182200	42631746	1348	1348	1348	1348	389
63	20241011	182100	42631746	1348	1348	1348	1348	0
64	20241011	182000	42631746	1348	1348	1348	1348	0
65	20241011	181900	42631746	1348	1348	1348	1348	0
66	20241011	181800	42631746	1348	1348	1348	1348	0
67	20241011	181700	42631746	1348	1348	1348	1348	0
68	20241011	181600	42631746	1348	1348	1348	1348	0
69	20241011	181500	42631746	1348	1348	1348	1348	0
70	20241011	181400	42631746	1348	1348	1348	1348	0
71	20241011	181300	42631746	1348	1348	1348	1348	0
72	20241011	181200	42631746	1348	1348	1348	1348	0
73	20241011	181100	42631746	1348	1348	1348	1348	0
74	20241011	181000	42631746	1348	1348	1348	1348	0
75	20241011	180900	42631746	1348	1348	1348	1348	0
76	20241011	180800	42631746	1348	1348	1348	1348	0
77	20241011	180700	42631746	1348	1348	1348	1348	0
78	20241011	180600	42631746	1348	1348	1348	1348	0
79	20241011	180500	42631746	1348	1348	1348	1348	0
80	20241011	180400	42631746	1348	1348	1348	1348	0
81	20241011	180300	42631746	1348	1348	1348	1348	0
82	20241011	180200	42631746	1348	1348	1348	1348	0
83	20241011	180100	42631746	1348	1348	1348	1348	0
84	20241011	180000	42631746	1348	1348	1348	1348	0
85	20241011	175900	42631746	1348	1348	1348	1348	0
86	20241011	175800	42631746	1348	1348	1348	1348	0
87	20241011	175700	42631746	1348	1348	1348	1348	0
88	20241011	175600	42631746	1348	1348	1348	1348	0
89	20241011	175500	42631746	1348	1348	1348	1348	0
90	20241011	175400	42631746	1348	1348	1348	1348	0
91	20241011	175300	42631746	1348	1348	1348	1348	0
92	20241011	175200	42631746	1348	1348	1348	1348	389
93	20241011	175100	42631746	1348	1348	1348	1348	0
94	20241011	175000	42631746	1348	1348	1348	1348	0
95	20241011	174900	42631746	1348	1348	1348	1348	0
96	20241011	174800	42631746	1348	1348	1348	1348	0
97	20241011	174700	42631746	1348	1348	1348	1348	0
98	20241011	174600	42631746	1348	1348	1348	1348	0
99	20241011	174500	42631746	1348	1348	1348	1348	0
100	20241011	174400	42631746	1348	1348	1348	1348	0
101	20241011	174300	42631746	1348	1348	1348	1348	0
102	20241011	174200	42631746	1348	1348	1348	1348	0
103	20241011	174100	42631746	1348	1348	1348	1348	0
104	20241011	174000	42631746	1348	1348	1348	1348	0
105	20241011	173900	42631746	1348	1348	1348	1348	0
106	20241011	173800	42631746	1348	1348	1348	1348	0
107	20241011	173700	42631746	1348	1348	1348	1348	0
108	20241011	173600	42631746	1348	1348	1348	1348	0
109	20241011	173500	42631746	1348	1348	1348	1348	0
110	20241011	173400	42631746	1348	1348	1348	1348	0
111	20241011	173300	42631746	1348	1348	1348	1348	0
112	20241011	173200	42631746	1348	1348	1348	1348	0
113	20241011	173100	42631746	1348	1348	1348	1348	0
114	20241011	173000	42631746	1348	1348	1348	1348	0
115	20241011	172900	42631746	1348	1348	1348	1348	0
116	20241011	172800	42631746	1348	1348	1348	1348	0
117	20241011	172700	42631746	1348	1348	1348	1348	0
118	20241011	172600	42631746	1348	1348	1348	1348	0
119	20241011	172500	42631746	1348	1348	1348	1348	0
120	20241011	172400	42631746	1348	1348	1348	1348	0
121	20241011	172300	42631746	1348	1348	1348	1348	0
122	20241011	172200	42631746	1348	1348	1348	1348	389
123	20241011	172100	42631746	1348	1348	1348	1348	0
124	20241011	172000	42631746	1348	1348	1348	1348	0
125	20241011	171900	42631746	1348	1348	1348	1348	0
126	20241011	171800	42631746	1348	1348	1348	1348	0
127	20241011	171700	42631746	1348	1348	1348	1348	0
128	20241011	171600	42631746	1348	1348	1348	1348	0
129	20241011	171500	42631746	1348	1348	1348	1348	0
130	20241011	171400	42631746	1348	1348	1348	1348	0
131	20241011	171300	42631746	1348	1348	1348	1348	0
132	20241011	171200	42631746	1348	1348	1348	1348	0
133	20241011	171100	42631746	1348	1348	1348	1348	0
134	20241011	171000	42631746	1348	1348	1348	1348	0
135	20241011	170900	42631746	1348	1348	1348	1348	0
136	20241011	170800	42631746	1348	1348	1348	1348	0
137	20241011	170700	42631746	1348	1348	1348	1348	0
138	20241011	170600	42631746	1348	1348	1348	1348	0
139	20241011	170500	42631746	1348	1348	1348	1348	0
140	20241011	170400	42631746	1348	1348	1348	1348	0
141	20241011	170300	42631746	1348	1348	1348	1348	0
142	20241011	170200	42631746	1348	1348	1348	1348	0
143	20241011	170100	42631746	1348	1348	1348	1348	0
144	20241011	170000	42631746	1348	1348	1348	1348	0
145	20241011	165900	42631746	1348	1348	1348	1348	0
146	20241011	165800	42631746	1348	1348	1348	1348	0
147	20241011	165700	42631746	1348	1348	1348	1348	0
148	20241011	165600	42631746	1348	1348	1348	1348	0
149	20241011	165500	42631746	1348	1348	1348	1348	0
150	20241011	165400	42631746	1348	1348	1348	1348	0
151	20241011	165300	42631746	1348	1348	1348	1348	0
152	20241011	165200	42631746	1348	1348	1348	1348	389
153	20241011	165100	42631746	1348	1348	1348	1348	0
154	20241011	165000	42631746	1348	1348	1348	1348	0
155	20241011	164900	42631746	1348	1348	1348	1348	0
156	20241011	164800	42631746	1348	1348	1348	1348	0
157	20241011	164700	42631746	1348	1348	1348	1348	0
158	20241011	164600	42631746	1348	1348	1348	1348	0
159	20241011	164500	42631746	1348	1348	1348	1348	0
160	20241011	164400	42631746	1348	1348	1348	1348	0
161	20241011	164300	42631746	1348	1348	1348	1348	0
162	20241011	164200	42631746	1348	1348	1348	1348	0
163	20241011	164100	42631746	1348	1348	1348	1348	0
164	20241011	164000	42631746	1348	1348	1348	1348	0
165	20241011	163900	42631746	1348	1348	1348	1348	0
166	20241011	163800	42631746	1348	1348	1348	1348	0
167	20241011	163700	42631746	1348	1348	1348	1348	0
168	20241011	163600	42631746	1348	1348	1348	1348	0
169	20241011	163500	42631746	1348	1348	1348	1348	0
170	20241011	163400	42631746	1348	1348	1348	1348	0
171	20241011	163300	42631746	1348	1348	1348	1348	0
172	20241011	163200	42631746	1348	1348	1348	1348	0
173	20241011	163100	42631746	1348	1348	1348	1348	0
174	20241011	163000	42631746	1348	1348	1348	1348	0
175	20241011	162900	42631746	1348	1348	1348	1348	0
176	20241011	162800	42631746	1348	1348	1348	1348	0
177	20241011	162700	42631746	1348	1348	1348	1348	0
178	20241011	162600	42631746	1348	1348	1348	1348	0
179	20241011	162500	42631746	1348	1348	1348	1348	0
180	20241011	162400	42631746	1348	1348	1348	1348	0
181	20241011	162300	42631746	1348	1348	1348	1348	0
182	20241011	162200	42631746	1348	1348	1348	1348	389
183	20241011	162100	42631746	1348	1348	1348	1348	0
184	20241011	162000	42631746	1348	1348	1348	1348	0
185	20241011	161900	42631746	1348	1348	1348	1348	0
186	20241011	161800	42631746	1348	1348	1348	1348	0
187	20241011	161700	42631746	1348	1348	1348	1348	0
188	20241011	161600	42631746	1348	1348	1348	1348	0
189	20241011	161500	42631746	1348	1348	1348	1348	0
190	20241011	161400	42631746	1348	1348	1348	1348	0
191	20241011	161300	42631746	1348	1348	1348	1348	0
192	20241011	161200	42631746	1348	1348	1348	1348	0
193	20241011	161100	42631746	1348	1348	1348	1348	0
194	20241011	161000	42631746	1348	1348	1348	1348	0
195	20241011	160900	42631746	1348	1348	1348	1348	0
196	20241011	160800	42631746	1348	1348	1348	1348	0
197	20241011	160700	42631746	1348	1348	1348	1348	0
198	20241011	160600	42631746	1348	1348	1348	1348	0
199	20241011	160500	42631746	1348	1348	1348	1348	0
200	20241011	160400	42631746	1348	1348	1348	1348	0
201	20241011	160300	42631746	1348	1348	1348	1348	0
202	20241011	160200	42631746	1348	1348	1348	1348	0
203	20241011	160100	42631746	1348	1348	1348	1348	0
204	20241011	160000	42631746	1348	1348	1348	1348	0
205	20241011	155900	42631746	1348	1348	1348	1348	0
206	20241011	155800	42631746	1348	1348	1348	1348	0
207	20241011	155700	42631746	1348	1348	1348	1348	0
208	20241011	155600	42631746	1348	1348	1348	1348	0
209	20241011	155500	42631746	1348	1348	1348	1348	0
210	20241011	155400	42631746	1348	1348	1348	1348	0
211	20241011	155300	42631746	1348	1348	1348	1348	0
212	20241011	155200	42631746	1348	1348	1348	1348	389
213	20241011	155100	42631746	1348	1348	1348	1348	0
214	20241011	155000	42631746	1348	1348	1348	1348	0
215	20241011	154900	42631746	1348	1348	1348	1348	0
216	20241011	154800	42631746	1348	1348	1348	1348	0
217	20241011	154700	42631746	1348	1348	1348	1348	0
218	20241011	154600	42631746	1348	1348	1348	1348	0
219	20241011	154500	42631746	1348	1348	1348	1348	0
220	20241011	154400	42631746	1348	1348	1348	1348	0
221	20241011	154300	42631746	1348	1348	1348	1348	0
222	20241011	154200	42631746	1348	1348	1348	1348	0
223	20241011	154100	42631746	1348	1348	1348	1348	0
224	20241011	154000	42631746	1348	1348	1348	1348	0
225	20241011	153900	42631746	1348	1348	1348	1348	0
226	20241011	153800	42631746	1348	1348	1348	1348	0
227	20241011	153700	42631746	1348	1348	1348	1348	0
228	20241011	153600	42631746	1348	1348	1348	1348	0
229	20241011	153500	42631746	1348	1348	1348	1348	0
230	20241011	153400	42631746	1348	1348	1348	1348	0
231	20241011	153300	42631746	1348	1348	1348	1348	0
232	20241011	153200	42631746	1348	1348	1348	1348	0
233	20241011	153100	42631746	1348	1348	1348	1348	0
234	20241011	153000	42631746	1348	1348	1348	1348	389
235	20241011	152900	42107374	1348	1348	1348	1348	0
236	20241011	152800	42107374	1348	1348	1348	1348	0
237	20241011	152700	42107374	1348	1348	1348	1348	0
238	20241011	152600	42107374	1348	1348	1348	1348	0
239	20241011	152500	42107374	1348	1348	1348	1348	0
240	20241011	152400	42107374	1348	1348	1348	1348	0
241	20241011	152300	42107374	1348	1348	1348	1348	0
242	20241011	152200	42107374	1348	1348	1348	1348	0
243	20241011	152100	42107374	1348	1348	1348	1348	0
244	20241011	152000	42107374	1348	1348	1348	1348	0
245	20241011	151900	42107374	1348	1348	1348	1348	0
246	20241011	151800	42107374	1348	1348	1348	1348	50
247	20241011	151700	42039974	1348	1348	1348	1348	87
248	20241011	151600	41922698	1348	1348	1348	1348	501
249	20241011	151500	41247350	1348	1348	1348	1348	0
250	20241011	151400	41247350	1348	1348	1348	1348	0
251	20241011	151300	41247350	1348	1349	1349	1348	903
252	20241011	151200	40030105	1349	1352	1352	1349	1358
253	20241011	151100	38198142	1355	1355	1355	1355	0
254	20241011	151000	38198142	1355	1355	1355	1355	0
255	20241011	150900	38198142	1355	1355	1355	1355	0
256	20241011	150800	38198142	1355	1355	1355	1355	0
257	20241011	150700	38198142	1355	1351	1355	1351	67
258	20241011	150600	38107559	1350	1350	1350	1350	0
259	20241011	150500	38107559	1350	1350	1350	1350	0
260	20241011	150400	38107559	1350	1350	1350	1350	0
261	20241011	150300	38107559	1350	1350	1350	1350	0
262	20241011	150200	38107559	1350	1350	1350	1350	0
263	20241011	150100	38107559	1350	1350	1350	1350	48
264	20241011	150000	38042759	1350	1350	1350	1350	0
265	20241011	145900	38042759	1350	1350	1350	1350	0
266	20241011	145800	38042759	1350	1350	1350	1350	0
267	20241011	145700	38042759	1350	1350	1350	1350	0
268	20241011	145600	38042759	1350	1350	1350	1350	0
269	20241011	145500	38042759	1350	1350	1350	1350	252
270	20241011	145400	37702559	1351	1351	1354	1351	13
271	20241011	145300	37684987	1351	1351	1351	1351	0
272	20241011	145200	37684987	1351	1351	1351	1351	0
273	20241011	145100	37684987	1351	1351	1351	1351	0
274	20241011	145000	37684987	1351	1351	1351	1351	0
275	20241011	144900	37684987	1351	1351	1353	1351	6
276	20241011	144800	37676877	1354	1350	1354	1350	254
277	20241011	144700	37333965	1350	1350	1350	1350	20
278	20241011	144600	37306965	1350	1350	1350	1350	0
279	20241011	144500	37306965	1350	1350	1350	1350	0
280	20241011	144400	37306965	1350	1350	1350	1350	0
281	20241011	144300	37306965	1350	1350	1350	1350	0
282	20241011	144200	37306965	1350	1350	1350	1350	1
283	20241011	144100	37305615	1350	1350	1350	1350	0
284	20241011	144000	37305615	1350	1350	1350	1350	0
285	20241011	143900	37305615	1350	1350	1350	1350	0
286	20241011	143800	37305615	1350	1350	1350	1350	0
287	20241011	143700	37305615	1350	1350	1350	1350	100
288	20241011	143600	37170615	1350	1350	1350	1350	0
289	20241011	143500	37170615	1350	1350	1350	1350	0
290	20241011	143400	37170615	1350	1350	1353	1350	7
291	20241011	143300	37161156	1350	1350	1350	1350	0
292	20241011	143200	37161156	1350	1350	1350	1350	0
293	20241011	143100	37161156	1350	1350	1350	1350	0
294	20241011	143000	37161156	1350	1350	1350	1350	0
295	20241011	142900	37161156	1350	1350	1350	1350	0
296	20241011	142800	37161156	1350	1350	1350	1350	0
297	20241011	142700	37161156	1350	1350	1350	1350	0
298	20241011	142600	37161156	1350	1350	1350	1350	0
299	20241011	142500	37161156	1350	1350	1350	1350	0
300	20241011	142400	37161156	1350	1350	1350	1350	0
301	20241011	142300	37161156	1350	1350	1350	1350	0
302	20241011	142200	37161156	1350	1350	1350	1350	10
303	20241011	142100	37147656	1352	1352	1352	1352	0
304	20241011	142000	37147656	1352	1352	1352	1352	0
305	20241011	141900	37147656	1352	1352	1352	1352	0
306	20241011	141800	37147656	1352	1352	1352	1352	0
307	20241011	141700	37147656	1352	1352	1352	1352	0
308	20241011	141600	37147656	1352	1352	1352	1352	0
309	20241011	141500	37147656	1352	1352	1352	1352	0
310	20241011	141400	37147656	1352	1352	1352	1352	0
311	20241011	141300	37147656	1352	1352	1352	1352	0
312	20241011	141200	37147656	1352	1350	1352	1350	37
313	20241011	141100	37097702	1349	1350	1350	1349	2
314	20241011	141000	37095003	1347	1347	1347	1347	0
315	20241011	140900	37095003	1347	1347	1347	1347	0
316	20241011	140800	37095003	1347	1347	1347	1347	0
317	20241011	140700	37095003	1347	1347	1347	1347	0
318	20241011	140600	37095003	1347	1347	1347	1347	0
319	20241011	140500	37095003	1347	1357	1357	1347	1004
320	20241011	140400	35742159	1352	1352	1352	1352	0
321	20241011	140300	35742159	1352	1351	1358	1351	7
322	20241011	140200	35732680	1351	1352	1358	1351	11
323	20241011	140100	35717786	1356	1358	1360	1348	9512
324	20241011	140000	22864293	1357	1358	1358	1357	19
325	20241011	135900	22838499	1359	1359	1359	1359	0
326	20241011	135800	22838499	1359	1359	1359	1359	1
327	20241011	135700	22837140	1359	1359	1359	1359	0
328	20241011	135600	22837140	1359	1359	1359	1359	0
329	20241011	135500	22837140	1359	1359	1359	1359	0
330	20241011	135400	22837140	1359	1359	1359	1359	0
331	20241011	135300	22837140	1359	1359	1359	1359	0
332	20241011	135200	22837140	1359	1359	1359	1359	158
333	20241011	135100	22622418	1359	1359	1359	1359	0
334	20241011	135000	22622418	1359	1359	1359	1359	0
335	20241011	134900	22622418	1359	1359	1359	1359	0
336	20241011	134800	22622418	1359	1359	1359	1359	0
337	20241011	134700	22622418	1359	1359	1359	1359	0
338	20241011	134600	22622418	1359	1359	1359	1359	0
339	20241011	134500	22622418	1359	1359	1359	1359	0
340	20241011	134400	22622418	1359	1359	1359	1359	0
341	20241011	134300	22622418	1359	1359	1359	1359	0
342	20241011	134200	22622418	1359	1359	1359	1359	1
343	20241011	134100	22621059	1359	1359	1359	1359	0
344	20241011	134000	22621059	1359	1359	1359	1359	0
345	20241011	133900	22621059	1359	1359	1359	1359	0
346	20241011	133800	22621059	1359	1359	1359	1359	0
347	20241011	133700	22621059	1359	1359	1359	1359	0
348	20241011	133600	22621059	1359	1359	1359	1359	0
349	20241011	133500	22621059	1359	1359	1359	1359	0
350	20241011	133400	22621059	1359	1359	1359	1359	0
351	20241011	133300	22621059	1359	1359	1359	1359	13
352	20241011	133200	22603392	1362	1362	1362	1362	0
353	20241011	133100	22603392	1362	1361	1362	1361	112
354	20241011	133000	22450958	1360	1360	1360	1360	59
355	20241011	132900	22370718	1359	1358	1359	1358	8
356	20241011	132800	22359850	1359	1359	1359	1359	2
357	20241011	132700	22357132	1358	1358	1358	1358	0
358	20241011	132600	22357132	1358	1358	1358	1358	2
359	20241011	132500	22354416	1359	1359	1359	1359	0
360	20241011	132400	22354416	1359	1359	1359	1359	0
361	20241011	132300	22354416	1359	1357	1359	1357	3
362	20241011	132200	22350341	1357	1357	1359	1357	11
363	20241011	132100	22335404	1359	1357	1359	1357	14
364	20241011	132000	22316392	1359	1359	1359	1357	14
365	20241011	131900	22297378	1357	1357	1357	1357	2
366	20241011	131800	22294664	1359	1359	1359	1359	0
367	20241011	131700	22294664	1359	1359	1359	1359	0
368	20241011	131600	22294664	1359	1359	1359	1359	0
369	20241011	131500	22294664	1359	1359	1359	1359	0
370	20241011	131400	22294664	1359	1359	1359	1359	0
371	20241011	131300	22294664	1359	1359	1359	1359	0
372	20241011	131200	22294664	1359	1359	1359	1359	0
373	20241011	131100	22294664	1359	1359	1359	1359	0
374	20241011	131000	22294664	1359	1359	1359	1359	0
375	20241011	130900	22294664	1359	1359	1359	1359	0
376	20241011	130800	22294664	1359	1359	1359	1359	2
377	20241011	130700	22291946	1358	1358	1358	1358	0
378	20241011	130600	22291946	1358	1358	1358	1358	0
379	20241011	130500	22291946	1358	1358	1358	1358	0
380	20241011	130400	22291946	1358	1358	1358	1358	0
381	20241011	130300	22291946	1358	1358	1358	1358	0
382	20241011	130200	22291946	1358	1358	1358	1358	0
383	20241011	130100	22291946	1358	1358	1358	1358	146
384	20241011	130000	22093678	1358	1358	1358	1358	0
385	20241011	125900	22093678	1358	1358	1358	1358	0
386	20241011	125800	22093678	1358	1358	1358	1358	0
387	20241011	125700	22093678	1358	1358	1358	1358	0
388	20241011	125600	22093678	1358	1358	1358	1358	0
389	20241011	125500	22093678	1358	1358	1358	1358	0
390	20241011	125400	22093678	1358	1358	1358	1358	0
391	20241011	125300	22093678	1358	1358	1358	1358	0
392	20241011	125200	22093678	1358	1358	1358	1358	0
393	20241011	125100	22093678	1358	1358	1358	1358	0
394	20241011	125000	22093678	1358	1358	1358	1358	0
395	20241011	124900	22093678	1358	1358	1358	1358	30
396	20241011	124800	22052938	1358	1358	1358	1358	30
397	20241011	124700	22012198	1358	1358	1358	1358	60
398	20241011	124600	21930718	1357	1357	1357	1357	0
399	20241011	124500	21930718	1357	1357	1357	1357	0
400	20241011	124400	21930718	1357	1357	1357	1357	0
401	20241011	124300	21930718	1357	1357	1357	1357	0
402	20241011	124200	21930718	1357	1357	1357	1357	0
403	20241011	124100	21930718	1357	1357	1357	1357	0
404	20241011	124000	21930718	1357	1357	1357	1357	0
405	20241011	123900	21930718	1357	1356	1357	1356	103
406	20241011	123800	21790954	1356	1356	1356	1356	0
407	20241011	123700	21790954	1356	1356	1356	1356	0
408	20241011	123600	21790954	1356	1356	1356	1356	0
409	20241011	123500	21790954	1356	1356	1356	1356	15
410	20241011	123400	21770614	1356	1356	1356	1356	0
411	20241011	123300	21770614	1356	1356	1356	1356	0
412	20241011	123200	21770614	1356	1356	1356	1356	0
413	20241011	123100	21770614	1356	1356	1356	1356	0
414	20241011	123000	21770614	1356	1356	1356	1356	0
415	20241011	122900	21770614	1356	1356	1356	1356	1205
416	20241011	122800	20136634	1356	1356	1356	1356	0
417	20241011	122700	20136634	1356	1356	1356	1356	0
418	20241011	122600	20136634	1356	1356	1356	1356	0
419	20241011	122500	20136634	1356	1356	1356	1356	0
420	20241011	122400	20136634	1356	1356	1356	1356	0
421	20241011	122300	20136634	1356	1356	1356	1356	0
422	20241011	122200	20136634	1356	1356	1356	1356	0
423	20241011	122100	20136634	1356	1356	1356	1356	0
424	20241011	122000	20136634	1356	1356	1356	1356	0
425	20241011	121900	20136634	1356	1356	1356	1356	0
426	20241011	121800	20136634	1356	1356	1356	1356	0
427	20241011	121700	20136634	1356	1356	1356	1356	0
428	20241011	121600	20136634	1356	1356	1356	1356	0
429	20241011	121500	20136634	1356	1356	1356	1356	0
430	20241011	121400	20136634	1356	1356	1356	1356	0
431	20241011	121300	20136634	1356	1356	1356	1356	0
432	20241011	121200	20136634	1356	1356	1356	1356	0
433	20241011	121100	20136634	1356	1356	1356	1356	0
434	20241011	121000	20136634	1356	1356	1356	1356	0
435	20241011	120900	20136634	1356	1356	1356	1356	0
436	20241011	120800	20136634	1356	1356	1356	1356	4
437	20241011	120700	20131210	1355	1355	1355	1355	0
438	20241011	120600	20131210	1355	1355	1355	1355	0
439	20241011	120500	20131210	1355	1355	1355	1355	0
440	20241011	120400	20131210	1355	1355	1355	1355	1
441	20241011	120300	20129855	1355	1355	1355	1355	40
442	20241011	120200	20075655	1356	1356	1356	1356	0
443	20241011	120100	20075655	1356	1356	1356	1356	0
444	20241011	120000	20075655	1356	1356	1356	1356	0
445	20241011	115900	20075655	1356	1356	1356	1356	0
446	20241011	115800	20075655	1356	1356	1356	1356	0
447	20241011	115700	20075655	1356	1356	1356	1356	1
448	20241011	115600	20074299	1356	1356	1356	1356	0
449	20241011	115500	20074299	1356	1356	1356	1356	1
450	20241011	115400	20072943	1356	1356	1356	1356	0
451	20241011	115300	20072943	1356	1356	1356	1356	0
452	20241011	115200	20072943	1356	1356	1356	1356	0
453	20241011	115100	20072943	1356	1356	1356	1356	1
454	20241011	115000	20071587	1356	1356	1356	1356	0
455	20241011	114900	20071587	1356	1356	1356	1356	0
456	20241011	114800	20071587	1356	1356	1356	1356	1
457	20241011	114700	20070231	1356	1356	1356	1356	0
458	20241011	114600	20070231	1356	1356	1356	1356	0
459	20241011	114500	20070231	1356	1356	1356	1356	0
460	20241011	114400	20070231	1356	1356	1356	1356	0
461	20241011	114300	20070231	1356	1356	1356	1356	0
462	20241011	114200	20070231	1356	1356	1356	1356	0
463	20241011	114100	20070231	1356	1356	1356	1356	0
464	20241011	114000	20070231	1356	1356	1356	1356	0
465	20241011	113900	20070231	1356	1356	1356	1356	55
466	20241011	113800	19995651	1356	1356	1356	1356	0
467	20241011	113700	19995651	1356	1356	1356	1356	0
468	20241011	113600	19995651	1356	1356	1356	1356	0
469	20241011	113500	19995651	1356	1356	1356	1356	0
470	20241011	113400	19995651	1356	1356	1356	1356	1
471	20241011	113300	19994295	1354	1354	1354	1354	0
472	20241011	113200	19994295	1354	1354	1354	1354	0
473	20241011	113100	19994295	1354	1354	1354	1354	0
474	20241011	113000	19994295	1354	1354	1354	1354	0
475	20241011	112900	19994295	1354	1354	1354	1354	0
476	20241011	112800	19994295	1354	1354	1354	1354	0
477	20241011	112700	19994295	1354	1354	1354	1354	0
478	20241011	112600	19994295	1354	1354	1354	1354	0
479	20241011	112500	19994295	1354	1354	1354	1354	0
480	20241011	112400	19994295	1354	1354	1354	1354	0
481	20241011	112300	19994295	1354	1354	1354	1354	0
482	20241011	112200	19994295	1354	1354	1354	1354	0
483	20241011	112100	19994295	1354	1355	1355	1354	1000
484	20241011	112000	18639795	1354	1354	1354	1354	0
485	20241011	111900	18639795	1354	1354	1354	1354	0
486	20241011	111800	18639795	1354	1354	1354	1354	0
487	20241011	111700	18639795	1354	1354	1354	1354	0
488	20241011	111600	18639795	1354	1354	1354	1354	0
489	20241011	111500	18639795	1354	1354	1354	1354	0
490	20241011	111400	18639795	1354	1354	1354	1354	0
491	20241011	111300	18639795	1354	1357	1357	1354	929
492	20241011	111200	17381036	1357	1357	1357	1357	0
493	20241011	111100	17381036	1357	1357	1357	1357	2
494	20241011	111000	17378322	1356	1356	1356	1356	0
495	20241011	110900	17378322	1356	1356	1356	1356	1
496	20241011	110800	17376966	1357	1357	1357	1357	0
497	20241011	110700	17376966	1357	1357	1357	1357	1
498	20241011	110600	17375609	1358	1357	1358	1357	3
499	20241011	110500	17371536	1356	1356	1356	1356	0
500	20241011	110400	17371536	1356	1356	1356	1356	0
501	20241011	110300	17371536	1356	1356	1356	1356	1
502	20241011	110200	17370180	1357	1357	1357	1357	0
503	20241011	110100	17370180	1357	1357	1357	1357	0
504	20241011	110000	17370180	1357	1354	1358	1354	3168
505	20241011	105900	13079053	1353	1353	1353	1353	0
506	20241011	105800	13079053	1353	1353	1353	1353	0
507	20241011	105700	13079053	1353	1353	1353	1353	1
508	20241011	105600	13077700	1354	1354	1354	1354	20
509	20241011	105500	13050620	1354	1354	1354	1354	40
510	20241011	105400	12996460	1353	1353	1353	1353	0
511	20241011	105300	12996460	1353	1353	1353	1353	0
512	20241011	105200	12996460	1353	1353	1353	1353	1
513	20241011	105100	12995107	1354	1354	1354	1354	0
514	20241011	105000	12995107	1354	1354	1354	1354	0
515	20241011	104900	12995107	1354	1354	1354	1354	0
516	20241011	104800	12995107	1354	1354	1354	1354	0
517	20241011	104700	12995107	1354	1354	1354	1354	7
518	20241011	104600	12985629	1353	1353	1353	1353	1
519	20241011	104500	12984276	1354	1354	1354	1354	7
520	20241011	104400	12974798	1353	1353	1353	1353	0
521	20241011	104300	12974798	1353	1353	1353	1353	0
522	20241011	104200	12974798	1353	1353	1353	1353	0
523	20241011	104100	12974798	1353	1353	1353	1353	1
524	20241011	104000	12973445	1354	1354	1354	1354	0
525	20241011	103900	12973445	1354	1354	1354	1354	0
526	20241011	103800	12973445	1354	1354	1354	1354	0
527	20241011	103700	12973445	1354	1354	1354	1354	0
528	20241011	103600	12973445	1354	1354	1354	1354	8
529	20241011	103500	12962613	1353	1353	1353	1353	1
530	20241011	103400	12961260	1354	1354	1354	1354	1
531	20241011	103300	12959906	1354	1354	1354	1354	8
532	20241011	103200	12949074	1353	1353	1353	1353	0
533	20241011	103100	12949074	1353	1353	1353	1353	14
534	20241011	103000	12930132	1354	1354	1354	1354	22
535	20241011	102900	12900344	1354	1354	1354	1354	76
536	20241011	102800	12797440	1355	1355	1355	1355	0
537	20241011	102700	12797440	1355	1355	1355	1355	0
538	20241011	102600	12797440	1355	1355	1355	1355	0
539	20241011	102500	12797440	1355	1355	1355	1355	0
540	20241011	102400	12797440	1355	1355	1355	1355	274
541	20241011	102300	12426170	1355	1355	1355	1355	0
542	20241011	102200	12426170	1355	1355	1355	1355	0
543	20241011	102100	12426170	1355	1355	1355	1355	0
544	20241011	102000	12426170	1355	1355	1355	1355	0
545	20241011	101900	12426170	1355	1355	1355	1355	0
546	20241011	101800	12426170	1355	1355	1355	1355	1
547	20241011	101700	12424815	1354	1354	1354	1354	0
548	20241011	101600	12424815	1354	1357	1357	1354	1401
549	20241011	101500	10526109	1357	1357	1357	1357	1
550	20241011	101400	10524752	1357	1357	1357	1357	0
551	20241011	101300	10524752	1357	1357	1357	1357	0
552	20241011	101200	10524752	1357	1357	1357	1357	1
553	20241011	101100	10523395	1358	1358	1358	1358	8
554	20241011	101000	10512531	1358	1358	1358	1358	0
555	20241011	100900	10512531	1358	1358	1358	1358	9
556	20241011	100800	10500309	1357	1357	1357	1357	0
557	20241011	100700	10500309	1357	1357	1357	1357	0
558	20241011	100600	10500309	1357	1357	1357	1357	1
559	20241011	100500	10498952	1358	1358	1358	1358	0
560	20241011	100400	10498952	1358	1360	1360	1358	864
561	20241011	100300	9324276	1361	1361	1361	1361	0
562	20241011	100200	9324276	1361	1361	1361	1361	524
563	20241011	100100	8611112	1361	1362	1362	1361	27
564	20241011	100000	8574339	1363	1363	1363	1363	0
565	20241011	095900	8574339	1363	1363	1363	1363	0
566	20241011	095800	8574339	1363	1363	1363	1363	0
567	20241011	095700	8574339	1363	1363	1363	1363	7
568	20241011	095600	8564798	1362	1362	1362	1362	0
569	20241011	095500	8564798	1362	1362	1362	1362	1
570	20241011	095400	8563436	1364	1364	1364	1364	0
571	20241011	095300	8563436	1364	1364	1364	1364	0
572	20241011	095200	8563436	1364	1364	1364	1364	1
573	20241011	095100	8562072	1361	1361	1361	1361	0
574	20241011	095000	8562072	1361	1364	1364	1361	6
575	20241011	094900	8553891	1364	1364	1364	1364	100
576	20241011	094800	8417491	1364	1364	1364	1364	400
577	20241011	094700	7871891	1364	1364	1364	1364	0
578	20241011	094600	7871891	1364	1364	1364	1364	0
579	20241011	094500	7871891	1364	1364	1364	1364	250
580	20241011	094400	7530891	1361	1364	1364	1361	15
581	20241011	094300	7510434	1361	1361	1361	1361	0
582	20241011	094200	7510434	1361	1361	1361	1361	0
583	20241011	094100	7510434	1361	1361	1361	1361	0
584	20241011	094000	7510434	1361	1361	1361	1361	0
585	20241011	093900	7510434	1361	1362	1362	1361	101
586	20241011	093800	7372883	1362	1363	1363	1362	25
587	20241011	093700	7338809	1362	1362	1362	1362	5
588	20241011	093600	7331999	1363	1363	1363	1363	20
589	20241011	093500	7304739	1363	1363	1363	1363	50
590	20241011	093400	7236589	1362	1369	1369	1362	2211
591	20241011	093300	4212786	1369	1369	1369	1369	1
592	20241011	093200	4211417	1369	1369	1369	1369	0
593	20241011	093100	4211417	1369	1369	1369	1369	0
594	20241011	093000	4211417	1369	1369	1369	1369	0
595	20241011	092900	4211417	1369	1369	1369	1369	0
596	20241011	092800	4211417	1369	1369	1369	1369	0
597	20241011	092700	4211417	1369	1369	1369	1369	21
598	20241011	092600	4182668	1369	1369	1369	1369	0
599	20241011	092500	4182668	1369	1369	1369	1369	0
600	20241011	092400	4182668	1369	1369	1369	1369	0
601	20241011	092300	4182668	1369	1369	1369	1369	0
602	20241011	092200	4182668	1369	1369	1369	1369	6
603	20241011	092100	4174454	1370	1370	1370	1370	0
604	20241011	092000	4174454	1370	1370	1370	1370	20
605	20241011	091900	4147054	1370	1370	1370	1370	1
606	20241011	091800	4145684	1368	1368	1368	1368	0
607	20241011	091700	4145684	1368	1368	1368	1368	0
608	20241011	091600	4145684	1368	1368	1368	1368	0
609	20241011	091500	4145684	1368	1368	1368	1368	1
610	20241011	091400	4144316	1370	1370	1370	1370	1
611	20241011	091300	4142946	1370	1368	1370	1368	32
612	20241011	091200	4099168	1368	1368	1368	1368	299
613	20241011	091100	3690136	1368	1368	1368	1368	0
614	20241011	091000	3690136	1368	1370	1370	1368	3
615	20241011	090900	3686029	1371	1366	1372	1366	242
616	20241011	090800	3354817	1366	1366	1366	1366	1
617	20241011	090700	3353451	1365	1365	1365	1365	0
618	20241011	090600	3353451	1365	1365	1365	1365	5
619	20241011	090500	3346626	1363	1363	1363	1363	0
620	20241011	090400	3346626	1363	1363	1363	1363	0
621	20241011	090300	3346626	1363	1362	1363	1362	748
622	20241011	090200	2327469	1363	1362	1363	1362	360
623	20241011	090100	1837146	1362	1362	1362	1361	750
624	20241011	090000	816018	1362	1364	1364	1362	24