KissMeData/017250/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190300	17467871	1055	1055	1055	1055	10
3	20241011	190200	17467871	1055	1055	1055	1055	0
4	20241011	190100	17467871	1055	1055	1055	1055	0
5	20241011	190000	17467871	1055	1055	1055	1055	0
6	20241011	185900	17467871	1055	1055	1055	1055	0
7	20241011	185800	17467871	1055	1055	1055	1055	0
8	20241011	185700	17467871	1055	1055	1055	1055	0
9	20241011	185600	17467871	1055	1055	1055	1055	0
10	20241011	185500	17467871	1055	1055	1055	1055	0
11	20241011	185400	17467871	1055	1055	1055	1055	0
12	20241011	185300	17467871	1055	1055	1055	1055	0
13	20241011	185200	17467871	1055	1055	1055	1055	0
14	20241011	185100	17467871	1055	1055	1055	1055	0
15	20241011	185000	17467871	1055	1055	1055	1055	0
16	20241011	184900	17467871	1055	1055	1055	1055	0
17	20241011	184800	17467871	1055	1055	1055	1055	0
18	20241011	184700	17467871	1055	1055	1055	1055	0
19	20241011	184600	17467871	1055	1055	1055	1055	0
20	20241011	184500	17467871	1055	1055	1055	1055	0
21	20241011	184400	17467871	1055	1055	1055	1055	0
22	20241011	184300	17467871	1055	1055	1055	1055	0
23	20241011	184200	17467871	1055	1055	1055	1055	0
24	20241011	184100	17467871	1055	1055	1055	1055	0
25	20241011	184000	17467871	1055	1055	1055	1055	0
26	20241011	183900	17467871	1055	1055	1055	1055	0
27	20241011	183800	17467871	1055	1055	1055	1055	0
28	20241011	183700	17467871	1055	1055	1055	1055	0
29	20241011	183600	17467871	1055	1055	1055	1055	0
30	20241011	183500	17467871	1055	1055	1055	1055	0
31	20241011	183400	17467871	1055	1055	1055	1055	0
32	20241011	183300	17467871	1055	1055	1055	1055	10
33	20241011	183200	17467871	1055	1055	1055	1055	0
34	20241011	183100	17467871	1055	1055	1055	1055	0
35	20241011	183000	17467871	1055	1055	1055	1055	0
36	20241011	182900	17467871	1055	1055	1055	1055	0
37	20241011	182800	17467871	1055	1055	1055	1055	0
38	20241011	182700	17467871	1055	1055	1055	1055	0
39	20241011	182600	17467871	1055	1055	1055	1055	0
40	20241011	182500	17467871	1055	1055	1055	1055	0
41	20241011	182400	17467871	1055	1055	1055	1055	0
42	20241011	182300	17467871	1055	1055	1055	1055	0
43	20241011	182200	17467871	1055	1055	1055	1055	0
44	20241011	182100	17467871	1055	1055	1055	1055	0
45	20241011	182000	17467871	1055	1055	1055	1055	0
46	20241011	181900	17467871	1055	1055	1055	1055	0
47	20241011	181800	17467871	1055	1055	1055	1055	0
48	20241011	181700	17467871	1055	1055	1055	1055	0
49	20241011	181600	17467871	1055	1055	1055	1055	0
50	20241011	181500	17467871	1055	1055	1055	1055	0
51	20241011	181400	17467871	1055	1055	1055	1055	0
52	20241011	181300	17467871	1055	1055	1055	1055	0
53	20241011	181200	17467871	1055	1055	1055	1055	0
54	20241011	181100	17467871	1055	1055	1055	1055	0
55	20241011	181000	17467871	1055	1055	1055	1055	0
56	20241011	180900	17467871	1055	1055	1055	1055	0
57	20241011	180800	17467871	1055	1055	1055	1055	0
58	20241011	180700	17467871	1055	1055	1055	1055	0
59	20241011	180600	17467871	1055	1055	1055	1055	0
60	20241011	180500	17467871	1055	1055	1055	1055	0
61	20241011	180400	17467871	1055	1055	1055	1055	0
62	20241011	180300	17467871	1055	1055	1055	1055	10
63	20241011	180200	17467871	1055	1055	1055	1055	0
64	20241011	180100	17467871	1055	1055	1055	1055	0
65	20241011	180000	17467871	1055	1055	1055	1055	0
66	20241011	175900	17467871	1055	1055	1055	1055	0
67	20241011	175800	17467871	1055	1055	1055	1055	0
68	20241011	175700	17467871	1055	1055	1055	1055	0
69	20241011	175600	17467871	1055	1055	1055	1055	0
70	20241011	175500	17467871	1055	1055	1055	1055	0
71	20241011	175400	17467871	1055	1055	1055	1055	0
72	20241011	175300	17467871	1055	1055	1055	1055	0
73	20241011	175200	17467871	1055	1055	1055	1055	0
74	20241011	175100	17467871	1055	1055	1055	1055	0
75	20241011	175000	17467871	1055	1055	1055	1055	0
76	20241011	174900	17467871	1055	1055	1055	1055	0
77	20241011	174800	17467871	1055	1055	1055	1055	0
78	20241011	174700	17467871	1055	1055	1055	1055	0
79	20241011	174600	17467871	1055	1055	1055	1055	0
80	20241011	174500	17467871	1055	1055	1055	1055	0
81	20241011	174400	17467871	1055	1055	1055	1055	0
82	20241011	174300	17467871	1055	1055	1055	1055	0
83	20241011	174200	17467871	1055	1055	1055	1055	0
84	20241011	174100	17467871	1055	1055	1055	1055	0
85	20241011	174000	17467871	1055	1055	1055	1055	0
86	20241011	173900	17467871	1055	1055	1055	1055	0
87	20241011	173800	17467871	1055	1055	1055	1055	0
88	20241011	173700	17467871	1055	1055	1055	1055	0
89	20241011	173600	17467871	1055	1055	1055	1055	0
90	20241011	173500	17467871	1055	1055	1055	1055	0
91	20241011	173400	17467871	1055	1055	1055	1055	0
92	20241011	173300	17467871	1055	1055	1055	1055	10
93	20241011	173200	17467871	1055	1055	1055	1055	0
94	20241011	173100	17467871	1055	1055	1055	1055	0
95	20241011	173000	17467871	1055	1055	1055	1055	0
96	20241011	172900	17467871	1055	1055	1055	1055	0
97	20241011	172800	17467871	1055	1055	1055	1055	0
98	20241011	172700	17467871	1055	1055	1055	1055	0
99	20241011	172600	17467871	1055	1055	1055	1055	0
100	20241011	172500	17467871	1055	1055	1055	1055	0
101	20241011	172400	17467871	1055	1055	1055	1055	0
102	20241011	172300	17467871	1055	1055	1055	1055	0
103	20241011	172200	17467871	1055	1055	1055	1055	0
104	20241011	172100	17467871	1055	1055	1055	1055	0
105	20241011	172000	17467871	1055	1055	1055	1055	0
106	20241011	171900	17467871	1055	1055	1055	1055	0
107	20241011	171800	17467871	1055	1055	1055	1055	0
108	20241011	171700	17467871	1055	1055	1055	1055	0
109	20241011	171600	17467871	1055	1055	1055	1055	0
110	20241011	171500	17467871	1055	1055	1055	1055	0
111	20241011	171400	17467871	1055	1055	1055	1055	0
112	20241011	171300	17467871	1055	1055	1055	1055	0
113	20241011	171200	17467871	1055	1055	1055	1055	0
114	20241011	171100	17467871	1055	1055	1055	1055	0
115	20241011	171000	17467871	1055	1055	1055	1055	0
116	20241011	170900	17467871	1055	1055	1055	1055	0
117	20241011	170800	17467871	1055	1055	1055	1055	0
118	20241011	170700	17467871	1055	1055	1055	1055	0
119	20241011	170600	17467871	1055	1055	1055	1055	0
120	20241011	170500	17467871	1055	1055	1055	1055	0
121	20241011	170400	17467871	1055	1055	1055	1055	0
122	20241011	170300	17467871	1055	1055	1055	1055	10
123	20241011	170200	17467871	1055	1055	1055	1055	0
124	20241011	170100	17467871	1055	1055	1055	1055	0
125	20241011	170000	17467871	1055	1055	1055	1055	0
126	20241011	165900	17467871	1055	1055	1055	1055	0
127	20241011	165800	17467871	1055	1055	1055	1055	0
128	20241011	165700	17467871	1055	1055	1055	1055	0
129	20241011	165600	17467871	1055	1055	1055	1055	0
130	20241011	165500	17467871	1055	1055	1055	1055	0
131	20241011	165400	17467871	1055	1055	1055	1055	0
132	20241011	165300	17467871	1055	1055	1055	1055	0
133	20241011	165200	17467871	1055	1055	1055	1055	0
134	20241011	165100	17467871	1055	1055	1055	1055	0
135	20241011	165000	17467871	1055	1055	1055	1055	0
136	20241011	164900	17467871	1055	1055	1055	1055	0
137	20241011	164800	17467871	1055	1055	1055	1055	0
138	20241011	164700	17467871	1055	1055	1055	1055	0
139	20241011	164600	17467871	1055	1055	1055	1055	0
140	20241011	164500	17467871	1055	1055	1055	1055	0
141	20241011	164400	17467871	1055	1055	1055	1055	0
142	20241011	164300	17467871	1055	1055	1055	1055	0
143	20241011	164200	17467871	1055	1055	1055	1055	0
144	20241011	164100	17467871	1055	1055	1055	1055	0
145	20241011	164000	17467871	1055	1055	1055	1055	0
146	20241011	163900	17467871	1055	1055	1055	1055	0
147	20241011	163800	17467871	1055	1055	1055	1055	0
148	20241011	163700	17467871	1055	1055	1055	1055	0
149	20241011	163600	17467871	1055	1055	1055	1055	0
150	20241011	163500	17467871	1055	1055	1055	1055	0
151	20241011	163400	17467871	1055	1055	1055	1055	0
152	20241011	163300	17467871	1055	1055	1055	1055	10
153	20241011	163200	17467871	1055	1055	1055	1055	0
154	20241011	163100	17467871	1055	1055	1055	1055	0
155	20241011	163000	17467871	1055	1055	1055	1055	0
156	20241011	162900	17467871	1055	1055	1055	1055	0
157	20241011	162800	17467871	1055	1055	1055	1055	0
158	20241011	162700	17467871	1055	1055	1055	1055	0
159	20241011	162600	17467871	1055	1055	1055	1055	0
160	20241011	162500	17467871	1055	1055	1055	1055	0
161	20241011	162400	17467871	1055	1055	1055	1055	0
162	20241011	162300	17467871	1055	1055	1055	1055	0
163	20241011	162200	17467871	1055	1055	1055	1055	0
164	20241011	162100	17467871	1055	1055	1055	1055	0
165	20241011	162000	17467871	1055	1055	1055	1055	0
166	20241011	161900	17467871	1055	1055	1055	1055	0
167	20241011	161800	17467871	1055	1055	1055	1055	0
168	20241011	161700	17467871	1055	1055	1055	1055	0
169	20241011	161600	17467871	1055	1055	1055	1055	0
170	20241011	161500	17467871	1055	1055	1055	1055	0
171	20241011	161400	17467871	1055	1055	1055	1055	0
172	20241011	161300	17467871	1055	1055	1055	1055	0
173	20241011	161200	17467871	1055	1055	1055	1055	0
174	20241011	161100	17467871	1055	1055	1055	1055	0
175	20241011	161000	17467871	1055	1055	1055	1055	0
176	20241011	160900	17467871	1055	1055	1055	1055	0
177	20241011	160800	17467871	1055	1055	1055	1055	0
178	20241011	160700	17467871	1055	1055	1055	1055	0
179	20241011	160600	17467871	1055	1055	1055	1055	0
180	20241011	160500	17467871	1055	1055	1055	1055	0
181	20241011	160400	17467871	1055	1055	1055	1055	0
182	20241011	160300	17467871	1055	1055	1055	1055	10
183	20241011	160200	17467871	1055	1055	1055	1055	0
184	20241011	160100	17467871	1055	1055	1055	1055	0
185	20241011	160000	17467871	1055	1055	1055	1055	0
186	20241011	155900	17467871	1055	1055	1055	1055	0
187	20241011	155800	17467871	1055	1055	1055	1055	0
188	20241011	155700	17467871	1055	1055	1055	1055	0
189	20241011	155600	17467871	1055	1055	1055	1055	0
190	20241011	155500	17467871	1055	1055	1055	1055	0
191	20241011	155400	17467871	1055	1055	1055	1055	0
192	20241011	155300	17467871	1055	1055	1055	1055	0
193	20241011	155200	17467871	1055	1055	1055	1055	0
194	20241011	155100	17467871	1055	1055	1055	1055	0
195	20241011	155000	17467871	1055	1055	1055	1055	0
196	20241011	154900	17467871	1055	1055	1055	1055	0
197	20241011	154800	17467871	1055	1055	1055	1055	0
198	20241011	154700	17467871	1055	1055	1055	1055	0
199	20241011	154600	17467871	1055	1055	1055	1055	0
200	20241011	154500	17467871	1055	1055	1055	1055	0
201	20241011	154400	17467871	1055	1055	1055	1055	0
202	20241011	154300	17467871	1055	1055	1055	1055	0
203	20241011	154200	17467871	1055	1055	1055	1055	0
204	20241011	154100	17467871	1055	1055	1055	1055	0
205	20241011	154000	17467871	1055	1055	1055	1055	0
206	20241011	153900	17467871	1055	1055	1055	1055	0
207	20241011	153800	17467871	1055	1055	1055	1055	0
208	20241011	153700	17467871	1055	1055	1055	1055	0
209	20241011	153600	17467871	1055	1055	1055	1055	0
210	20241011	153500	17467871	1055	1055	1055	1055	0
211	20241011	153400	17467871	1055	1055	1055	1055	0
212	20241011	153300	17467871	1055	1055	1055	1055	10
213	20241011	153200	17467871	1055	1055	1055	1055	0
214	20241011	153100	17467871	1055	1055	1055	1055	0
215	20241011	153000	17467871	1055	1055	1055	1055	10
216	20241011	152900	17457321	1055	1055	1055	1055	0
217	20241011	152800	17457321	1055	1055	1055	1055	0
218	20241011	152700	17457321	1055	1055	1055	1055	0
219	20241011	152600	17457321	1055	1055	1055	1055	0
220	20241011	152500	17457321	1055	1055	1055	1055	0
221	20241011	152400	17457321	1055	1055	1055	1055	0
222	20241011	152300	17457321	1055	1055	1055	1055	0
223	20241011	152200	17457321	1055	1055	1055	1055	0
224	20241011	152100	17457321	1055	1055	1055	1055	0
225	20241011	152000	17457321	1055	1055	1055	1055	0
226	20241011	151900	17457321	1055	1054	1055	1054	10
227	20241011	151800	17446780	1055	1055	1055	1055	0
228	20241011	151700	17446780	1055	1055	1055	1055	1
229	20241011	151600	17445725	1054	1054	1054	1054	0
230	20241011	151500	17445725	1054	1054	1054	1054	9
231	20241011	151400	17436239	1054	1054	1054	1054	0
232	20241011	151300	17436239	1054	1054	1054	1054	0
233	20241011	151200	17436239	1054	1054	1054	1054	80
234	20241011	151100	17351919	1054	1054	1054	1054	0
235	20241011	151000	17351919	1054	1054	1054	1054	9
236	20241011	150900	17342433	1054	1054	1054	1054	0
237	20241011	150800	17342433	1054	1054	1054	1054	0
238	20241011	150700	17342433	1054	1054	1054	1054	0
239	20241011	150600	17342433	1054	1054	1054	1054	0
240	20241011	150500	17342433	1054	1054	1054	1054	9
241	20241011	150400	17332947	1054	1054	1054	1054	0
242	20241011	150300	17332947	1054	1054	1054	1054	130
243	20241011	150200	17195927	1054	1054	1054	1054	0
244	20241011	150100	17195927	1054	1054	1054	1054	0
245	20241011	150000	17195927	1054	1054	1054	1054	1009
246	20241011	145900	16132441	1054	1054	1054	1054	0
247	20241011	145800	16132441	1054	1054	1054	1054	0
248	20241011	145700	16132441	1054	1054	1054	1054	0
249	20241011	145600	16132441	1054	1054	1054	1054	0
250	20241011	145500	16132441	1054	1054	1054	1054	9
251	20241011	145400	16122955	1055	1055	1055	1055	0
252	20241011	145300	16122955	1055	1055	1055	1055	0
253	20241011	145200	16122955	1055	1055	1055	1055	0
254	20241011	145100	16122955	1055	1055	1055	1055	0
255	20241011	145000	16122955	1055	1054	1055	1054	10
256	20241011	144900	16112414	1055	1055	1055	1055	0
257	20241011	144800	16112414	1055	1055	1055	1055	1
258	20241011	144700	16111359	1054	1054	1054	1054	0
259	20241011	144600	16111359	1054	1054	1054	1054	0
260	20241011	144500	16111359	1054	1054	1054	1054	9
261	20241011	144400	16101873	1055	1055	1055	1055	1
262	20241011	144300	16100818	1054	1054	1054	1054	0
263	20241011	144200	16100818	1054	1054	1054	1054	0
264	20241011	144100	16100818	1054	1054	1054	1054	0
265	20241011	144000	16100818	1054	1054	1054	1054	9
266	20241011	143900	16091332	1055	1055	1055	1055	0
267	20241011	143800	16091332	1055	1055	1055	1055	0
268	20241011	143700	16091332	1055	1055	1055	1055	0
269	20241011	143600	16091332	1055	1055	1055	1055	155
270	20241011	143500	15927807	1055	1055	1055	1055	9
271	20241011	143400	15918312	1057	1057	1057	1057	0
272	20241011	143300	15918312	1057	1057	1057	1057	0
273	20241011	143200	15918312	1057	1057	1057	1057	0
274	20241011	143100	15918312	1057	1057	1057	1057	1
275	20241011	143000	15917255	1055	1055	1055	1055	9
276	20241011	142900	15907760	1057	1057	1057	1057	0
277	20241011	142800	15907760	1057	1057	1057	1057	0
278	20241011	142700	15907760	1057	1057	1057	1057	0
279	20241011	142600	15907760	1057	1057	1057	1057	1
280	20241011	142500	15906703	1055	1055	1055	1055	9
281	20241011	142400	15897208	1055	1055	1055	1055	0
282	20241011	142300	15897208	1055	1055	1055	1055	0
283	20241011	142200	15897208	1055	1055	1055	1055	0
284	20241011	142100	15897208	1055	1055	1055	1055	0
285	20241011	142000	15897208	1055	1055	1055	1055	9
286	20241011	141900	15887713	1057	1057	1057	1057	0
287	20241011	141800	15887713	1057	1057	1057	1057	0
288	20241011	141700	15887713	1057	1057	1057	1057	0
289	20241011	141600	15887713	1057	1057	1057	1057	1
290	20241011	141500	15886656	1055	1055	1055	1055	9
291	20241011	141400	15877161	1057	1057	1057	1057	0
292	20241011	141300	15877161	1057	1057	1057	1057	0
293	20241011	141200	15877161	1057	1057	1057	1057	0
294	20241011	141100	15877161	1057	1057	1057	1057	0
295	20241011	141000	15877161	1057	1056	1057	1056	2
296	20241011	140900	15875048	1057	1056	1057	1056	2
297	20241011	140800	15872935	1054	1054	1054	1054	0
298	20241011	140700	15872935	1054	1054	1054	1054	93
299	20241011	140600	15774913	1055	1055	1055	1055	0
300	20241011	140500	15774913	1055	1055	1055	1055	2
301	20241011	140400	15772803	1057	1057	1057	1057	1000
302	20241011	140300	14715803	1056	1056	1056	1056	0
303	20241011	140200	14715803	1056	1056	1056	1056	0
304	20241011	140100	14715803	1056	1056	1056	1056	0
305	20241011	140000	14715803	1056	1056	1056	1056	1
306	20241011	135900	14714747	1057	1057	1057	1057	0
307	20241011	135800	14714747	1057	1057	1057	1057	0
308	20241011	135700	14714747	1057	1057	1057	1057	0
309	20241011	135600	14714747	1057	1057	1057	1057	1
310	20241011	135500	14713690	1054	1054	1054	1054	9
311	20241011	135400	14704204	1054	1054	1054	1054	0
312	20241011	135300	14704204	1054	1054	1054	1054	0
313	20241011	135200	14704204	1054	1054	1054	1054	0
314	20241011	135100	14704204	1054	1054	1054	1054	0
315	20241011	135000	14704204	1054	1054	1054	1054	9
316	20241011	134900	14694718	1057	1057	1057	1057	0
317	20241011	134800	14694718	1057	1057	1057	1057	1279
318	20241011	134700	13342815	1056	1056	1056	1056	0
319	20241011	134600	13342815	1056	1056	1056	1056	0
320	20241011	134500	13342815	1056	1056	1056	1056	9
321	20241011	134400	13333311	1056	1056	1056	1056	606
322	20241011	134300	12693375	1054	1054	1054	1054	0
323	20241011	134200	12693375	1054	1054	1054	1054	0
324	20241011	134100	12693375	1054	1054	1054	1054	0
325	20241011	134000	12693375	1054	1054	1054	1054	9
326	20241011	133900	12683889	1054	1054	1054	1054	0
327	20241011	133800	12683889	1054	1054	1054	1054	0
328	20241011	133700	12683889	1054	1054	1054	1054	0
329	20241011	133600	12683889	1054	1054	1054	1054	0
330	20241011	133500	12683889	1054	1054	1054	1054	9
331	20241011	133400	12674403	1056	1056	1056	1056	0
332	20241011	133300	12674403	1056	1056	1056	1056	0
333	20241011	133200	12674403	1056	1056	1056	1056	1
334	20241011	133100	12673347	1055	1055	1055	1055	0
335	20241011	133000	12673347	1055	1055	1055	1055	1
336	20241011	132900	12672292	1056	1056	1056	1056	0
337	20241011	132800	12672292	1056	1056	1056	1056	0
338	20241011	132700	12672292	1056	1056	1056	1056	0
339	20241011	132600	12672292	1056	1056	1056	1056	0
340	20241011	132500	12672292	1056	1056	1056	1056	1
341	20241011	132400	12671236	1057	1057	1057	1057	0
342	20241011	132300	12671236	1057	1057	1057	1057	0
343	20241011	132200	12671236	1057	1057	1057	1057	1
344	20241011	132100	12670179	1054	1054	1054	1054	0
345	20241011	132000	12670179	1054	1054	1054	1054	9
346	20241011	131900	12660693	1056	1056	1056	1056	0
347	20241011	131800	12660693	1056	1056	1056	1056	148
348	20241011	131700	12504405	1056	1056	1056	1056	0
349	20241011	131600	12504405	1056	1056	1056	1056	160
350	20241011	131500	12335445	1055	1055	1055	1055	9
351	20241011	131400	12325950	1055	1055	1055	1055	0
352	20241011	131300	12325950	1055	1055	1055	1055	0
353	20241011	131200	12325950	1055	1055	1055	1055	0
354	20241011	131100	12325950	1055	1055	1055	1055	0
355	20241011	131000	12325950	1055	1055	1055	1055	9
356	20241011	130900	12316455	1055	1055	1055	1055	0
357	20241011	130800	12316455	1055	1055	1055	1055	0
358	20241011	130700	12316455	1055	1055	1055	1055	0
359	20241011	130600	12316455	1055	1055	1055	1055	0
360	20241011	130500	12316455	1055	1055	1055	1055	9
361	20241011	130400	12306960	1055	1055	1055	1055	0
362	20241011	130300	12306960	1055	1055	1055	1055	0
363	20241011	130200	12306960	1055	1055	1055	1055	0
364	20241011	130100	12306960	1055	1055	1055	1055	0
365	20241011	130000	12306960	1055	1055	1055	1055	9
366	20241011	125900	12297465	1055	1055	1055	1055	0
367	20241011	125800	12297465	1055	1055	1055	1055	0
368	20241011	125700	12297465	1055	1055	1055	1055	0
369	20241011	125600	12297465	1055	1055	1055	1055	0
370	20241011	125500	12297465	1055	1055	1055	1055	9
371	20241011	125400	12287970	1055	1055	1055	1055	0
372	20241011	125300	12287970	1055	1055	1055	1055	0
373	20241011	125200	12287970	1055	1055	1055	1055	0
374	20241011	125100	12287970	1055	1055	1055	1055	0
375	20241011	125000	12287970	1055	1055	1055	1055	9
376	20241011	124900	12278475	1055	1055	1055	1055	0
377	20241011	124800	12278475	1055	1055	1055	1055	0
378	20241011	124700	12278475	1055	1055	1055	1055	0
379	20241011	124600	12278475	1055	1055	1055	1055	0
380	20241011	124500	12278475	1055	1055	1055	1055	30
381	20241011	124400	12246825	1054	1054	1054	1054	0
382	20241011	124300	12246825	1054	1054	1054	1054	0
383	20241011	124200	12246825	1054	1054	1054	1054	0
384	20241011	124100	12246825	1054	1054	1054	1054	0
385	20241011	124000	12246825	1054	1054	1054	1054	9
386	20241011	123900	12237339	1054	1054	1054	1054	0
387	20241011	123800	12237339	1054	1054	1054	1054	0
388	20241011	123700	12237339	1054	1054	1054	1054	0
389	20241011	123600	12237339	1054	1054	1054	1054	0
390	20241011	123500	12237339	1054	1054	1054	1054	9
391	20241011	123400	12227853	1054	1054	1054	1054	0
392	20241011	123300	12227853	1054	1054	1054	1054	0
393	20241011	123200	12227853	1054	1054	1054	1054	0
394	20241011	123100	12227853	1054	1054	1054	1054	0
395	20241011	123000	12227853	1054	1054	1054	1054	9
396	20241011	122900	12218367	1054	1054	1054	1054	0
397	20241011	122800	12218367	1054	1054	1054	1054	129
398	20241011	122700	12082401	1055	1055	1055	1055	0
399	20241011	122600	12082401	1055	1055	1055	1055	79
400	20241011	122500	11999056	1055	1055	1055	1055	3509
401	20241011	122400	8297061	1055	1055	1055	1055	0
402	20241011	122300	8297061	1055	1055	1055	1055	316
403	20241011	122200	7963681	1055	1055	1055	1055	0
404	20241011	122100	7963681	1055	1055	1055	1055	0
405	20241011	122000	7963681	1055	1055	1055	1055	9
406	20241011	121900	7954186	1055	1055	1055	1055	0
407	20241011	121800	7954186	1055	1055	1055	1055	0
408	20241011	121700	7954186	1055	1055	1055	1055	0
409	20241011	121600	7954186	1055	1055	1055	1055	0
410	20241011	121500	7954186	1055	1055	1055	1055	10
411	20241011	121400	7943636	1055	1055	1055	1055	0
412	20241011	121300	7943636	1055	1055	1055	1055	0
413	20241011	121200	7943636	1055	1055	1055	1055	0
414	20241011	121100	7943636	1055	1055	1055	1055	0
415	20241011	121000	7943636	1055	1055	1055	1055	9
416	20241011	120900	7934141	1055	1055	1055	1055	0
417	20241011	120800	7934141	1055	1055	1055	1055	0
418	20241011	120700	7934141	1055	1055	1055	1055	0
419	20241011	120600	7934141	1055	1055	1055	1055	0
420	20241011	120500	7934141	1055	1055	1055	1055	10
421	20241011	120400	7923591	1055	1055	1055	1055	0
422	20241011	120300	7923591	1055	1055	1055	1055	0
423	20241011	120200	7923591	1055	1055	1055	1055	0
424	20241011	120100	7923591	1055	1055	1055	1055	0
425	20241011	120000	7923591	1055	1055	1055	1055	9
426	20241011	115900	7914096	1057	1057	1057	1057	0
427	20241011	115800	7914096	1057	1057	1057	1057	0
428	20241011	115700	7914096	1057	1057	1057	1057	0
429	20241011	115600	7914096	1057	1057	1057	1057	0
430	20241011	115500	7914096	1057	1057	1057	1057	0
431	20241011	115400	7914096	1057	1057	1057	1057	0
432	20241011	115300	7914096	1057	1057	1057	1057	0
433	20241011	115200	7914096	1057	1057	1057	1057	0
434	20241011	115100	7914096	1057	1057	1057	1057	0
435	20241011	115000	7914096	1057	1057	1057	1057	0
436	20241011	114900	7914096	1057	1057	1057	1057	0
437	20241011	114800	7914096	1057	1057	1057	1057	0
438	20241011	114700	7914096	1057	1057	1057	1057	0
439	20241011	114600	7914096	1057	1057	1057	1057	0
440	20241011	114500	7914096	1057	1057	1057	1057	0
441	20241011	114400	7914096	1057	1057	1057	1057	0
442	20241011	114300	7914096	1057	1057	1057	1057	0
443	20241011	114200	7914096	1057	1057	1057	1057	0
444	20241011	114100	7914096	1057	1057	1057	1057	0
445	20241011	114000	7914096	1057	1057	1057	1057	0
446	20241011	113900	7914096	1057	1057	1057	1057	0
447	20241011	113800	7914096	1057	1057	1057	1057	0
448	20241011	113700	7914096	1057	1057	1057	1057	0
449	20241011	113600	7914096	1057	1057	1057	1057	0
450	20241011	113500	7914096	1057	1057	1057	1057	0
451	20241011	113400	7914096	1057	1057	1057	1057	1
452	20241011	113300	7913039	1054	1054	1054	1054	0
453	20241011	113200	7913039	1054	1054	1054	1054	0
454	20241011	113100	7913039	1054	1054	1054	1054	0
455	20241011	113000	7913039	1054	1054	1054	1054	0
456	20241011	112900	7913039	1054	1054	1054	1054	0
457	20241011	112800	7913039	1054	1054	1054	1054	0
458	20241011	112700	7913039	1054	1054	1054	1054	0
459	20241011	112600	7913039	1054	1054	1054	1054	0
460	20241011	112500	7913039	1054	1054	1054	1054	0
461	20241011	112400	7913039	1054	1054	1054	1054	0
462	20241011	112300	7913039	1054	1054	1054	1054	0
463	20241011	112200	7913039	1054	1054	1054	1054	0
464	20241011	112100	7913039	1054	1054	1054	1054	4771
465	20241011	112000	2884405	1053	1053	1053	1053	0
466	20241011	111900	2884405	1053	1053	1053	1053	0
467	20241011	111800	2884405	1053	1053	1053	1053	0
468	20241011	111700	2884405	1053	1053	1053	1053	0
469	20241011	111600	2884405	1053	1053	1053	1053	0
470	20241011	111500	2884405	1053	1053	1053	1053	0
471	20241011	111400	2884405	1053	1053	1053	1053	0
472	20241011	111300	2884405	1053	1053	1053	1053	0
473	20241011	111200	2884405	1053	1053	1053	1053	0
474	20241011	111100	2884405	1053	1053	1053	1053	0
475	20241011	111000	2884405	1053	1053	1053	1053	0
476	20241011	110900	2884405	1053	1053	1053	1053	0
477	20241011	110800	2884405	1053	1053	1053	1053	0
478	20241011	110700	2884405	1053	1053	1053	1053	0
479	20241011	110600	2884405	1053	1053	1053	1053	0
480	20241011	110500	2884405	1053	1053	1053	1053	0
481	20241011	110400	2884405	1053	1054	1054	1053	550
482	20241011	110300	2304755	1053	1053	1053	1053	1
483	20241011	110200	2303702	1054	1054	1054	1054	3
484	20241011	110100	2300540	1054	1054	1054	1054	0
485	20241011	110000	2300540	1054	1054	1054	1054	0
486	20241011	105900	2300540	1054	1054	1054	1054	0
487	20241011	105800	2300540	1054	1054	1054	1054	0
488	20241011	105700	2300540	1054	1054	1054	1054	0
489	20241011	105600	2300540	1054	1054	1054	1054	0
490	20241011	105500	2300540	1054	1054	1054	1054	0
491	20241011	105400	2300540	1054	1054	1054	1054	0
492	20241011	105300	2300540	1054	1054	1054	1054	0
493	20241011	105200	2300540	1054	1054	1054	1054	0
494	20241011	105100	2300540	1054	1054	1054	1054	0
495	20241011	105000	2300540	1054	1054	1054	1054	0
496	20241011	104900	2300540	1054	1054	1054	1054	0
497	20241011	104800	2300540	1054	1054	1054	1054	0
498	20241011	104700	2300540	1054	1054	1054	1054	0
499	20241011	104600	2300540	1054	1054	1054	1054	0
500	20241011	104500	2300540	1054	1054	1054	1054	0
501	20241011	104400	2300540	1054	1054	1054	1054	0
502	20241011	104300	2300540	1054	1054	1054	1054	0
503	20241011	104200	2300540	1054	1054	1054	1054	0
504	20241011	104100	2300540	1054	1054	1054	1054	0
505	20241011	104000	2300540	1054	1054	1054	1054	0
506	20241011	103900	2300540	1054	1054	1054	1054	0
507	20241011	103800	2300540	1054	1054	1054	1054	0
508	20241011	103700	2300540	1054	1054	1054	1054	0
509	20241011	103600	2300540	1054	1054	1054	1054	0
510	20241011	103500	2300540	1054	1054	1054	1054	0
511	20241011	103400	2300540	1054	1054	1054	1054	0
512	20241011	103300	2300540	1054	1054	1054	1054	0
513	20241011	103200	2300540	1054	1054	1054	1054	0
514	20241011	103100	2300540	1054	1054	1054	1054	0
515	20241011	103000	2300540	1054	1054	1054	1054	0
516	20241011	102900	2300540	1054	1054	1054	1054	0
517	20241011	102800	2300540	1054	1054	1054	1054	0
518	20241011	102700	2300540	1054	1054	1054	1054	0
519	20241011	102600	2300540	1054	1054	1054	1054	0
520	20241011	102500	2300540	1054	1054	1054	1054	0
521	20241011	102400	2300540	1054	1054	1054	1054	0
522	20241011	102300	2300540	1054	1054	1054	1054	0
523	20241011	102200	2300540	1054	1054	1054	1054	0
524	20241011	102100	2300540	1054	1054	1054	1054	0
525	20241011	102000	2300540	1054	1054	1054	1054	0
526	20241011	101900	2300540	1054	1054	1054	1054	0
527	20241011	101800	2300540	1054	1054	1054	1054	0
528	20241011	101700	2300540	1054	1054	1054	1054	0
529	20241011	101600	2300540	1054	1054	1054	1054	0
530	20241011	101500	2300540	1054	1054	1054	1054	0
531	20241011	101400	2300540	1054	1054	1054	1054	0
532	20241011	101300	2300540	1054	1054	1054	1054	0
533	20241011	101200	2300540	1054	1054	1054	1054	0
534	20241011	101100	2300540	1054	1054	1054	1054	0
535	20241011	101000	2300540	1054	1054	1054	1054	0
536	20241011	100900	2300540	1054	1054	1054	1054	0
537	20241011	100800	2300540	1054	1054	1054	1054	0
538	20241011	100700	2300540	1054	1054	1054	1054	0
539	20241011	100600	2300540	1054	1054	1054	1054	0
540	20241011	100500	2300540	1054	1054	1054	1054	0
541	20241011	100400	2300540	1054	1054	1054	1054	0
542	20241011	100300	2300540	1054	1054	1054	1054	0
543	20241011	100200	2300540	1054	1054	1054	1054	0
544	20241011	100100	2300540	1054	1054	1054	1054	0
545	20241011	100000	2300540	1054	1054	1054	1054	0
546	20241011	095900	2300540	1054	1054	1054	1054	0
547	20241011	095800	2300540	1054	1054	1054	1054	1051
548	20241011	095700	1192786	1054	1054	1054	1054	0
549	20241011	095600	1192786	1054	1054	1054	1054	0
550	20241011	095500	1192786	1054	1054	1054	1054	0
551	20241011	095400	1192786	1054	1054	1054	1054	0
552	20241011	095300	1192786	1054	1054	1054	1054	0
553	20241011	095200	1192786	1054	1054	1054	1054	0
554	20241011	095100	1192786	1054	1054	1054	1054	0
555	20241011	095000	1192786	1054	1054	1054	1054	0
556	20241011	094900	1192786	1054	1054	1054	1054	0
557	20241011	094800	1192786	1054	1054	1054	1054	0
558	20241011	094700	1192786	1054	1054	1054	1054	0
559	20241011	094600	1192786	1054	1054	1054	1054	12
560	20241011	094500	1180138	1058	1058	1058	1058	0
561	20241011	094400	1180138	1058	1056	1058	1056	198
562	20241011	094300	970658	1054	1054	1054	1054	2
563	20241011	094200	968550	1052	1052	1052	1052	0
564	20241011	094100	968550	1052	1052	1052	1052	0
565	20241011	094000	968550	1052	1052	1052	1052	0
566	20241011	093900	968550	1052	1052	1052	1052	0
567	20241011	093800	968550	1052	1052	1052	1052	0
568	20241011	093700	968550	1052	1052	1052	1052	0
569	20241011	093600	968550	1052	1052	1052	1052	95
570	20241011	093500	868610	1058	1058	1058	1058	0
571	20241011	093400	868610	1058	1058	1058	1058	0
572	20241011	093300	868610	1058	1058	1058	1058	0
573	20241011	093200	868610	1058	1058	1058	1058	0
574	20241011	093100	868610	1058	1058	1058	1058	0
575	20241011	093000	868610	1058	1058	1058	1058	0
576	20241011	092900	868610	1058	1058	1058	1058	0
577	20241011	092800	868610	1058	1058	1058	1058	0
578	20241011	092700	868610	1058	1058	1058	1058	0
579	20241011	092600	868610	1058	1058	1058	1058	0
580	20241011	092500	868610	1058	1058	1058	1058	0
581	20241011	092400	868610	1058	1058	1058	1058	0
582	20241011	092300	868610	1058	1058	1058	1058	0
583	20241011	092200	868610	1058	1058	1058	1058	0
584	20241011	092100	868610	1058	1058	1058	1058	0
585	20241011	092000	868610	1058	1058	1058	1058	0
586	20241011	091900	868610	1058	1058	1058	1058	0
587	20241011	091800	868610	1058	1058	1058	1058	0
588	20241011	091700	868610	1058	1058	1058	1058	0
589	20241011	091600	868610	1058	1058	1058	1058	0
590	20241011	091500	868610	1058	1058	1058	1058	0
591	20241011	091400	868610	1058	1058	1058	1058	0
592	20241011	091300	868610	1058	1058	1058	1058	0
593	20241011	091200	868610	1058	1058	1058	1058	0
594	20241011	091100	868610	1058	1058	1058	1058	0
595	20241011	091000	868610	1058	1058	1058	1058	0
596	20241011	090900	868610	1058	1058	1058	1058	0
597	20241011	090800	868610	1058	1058	1058	1058	7
598	20241011	090700	861204	1058	1058	1058	1058	0
599	20241011	090600	861204	1058	1058	1058	1058	0
600	20241011	090500	861204	1058	1058	1058	1058	171
601	20241011	090400	680286	1058	1058	1058	1058	0
602	20241011	090300	680286	1058	1058	1058	1058	0
603	20241011	090200	680286	1058	1058	1058	1058	0
604	20241011	090100	680286	1058	1058	1058	1058	0
605	20241011	090000	680286	1058	1058	1058	1050	643