KissMeData/022220/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190800	125518431	1055	1055	1055	1055	811
3	20241011	190700	125518431	1055	1055	1055	1055	0
4	20241011	190600	125518431	1055	1055	1055	1055	0
5	20241011	190500	125518431	1055	1055	1055	1055	0
6	20241011	190400	125518431	1055	1055	1055	1055	0
7	20241011	190300	125518431	1055	1055	1055	1055	0
8	20241011	190200	125518431	1055	1055	1055	1055	0
9	20241011	190100	125518431	1055	1055	1055	1055	0
10	20241011	190000	125518431	1055	1055	1055	1055	0
11	20241011	185900	125518431	1055	1055	1055	1055	0
12	20241011	185800	125518431	1055	1055	1055	1055	0
13	20241011	185700	125518431	1055	1055	1055	1055	0
14	20241011	185600	125518431	1055	1055	1055	1055	0
15	20241011	185500	125518431	1055	1055	1055	1055	0
16	20241011	185400	125518431	1055	1055	1055	1055	0
17	20241011	185300	125518431	1055	1055	1055	1055	0
18	20241011	185200	125518431	1055	1055	1055	1055	0
19	20241011	185100	125518431	1055	1055	1055	1055	0
20	20241011	185000	125518431	1055	1055	1055	1055	0
21	20241011	184900	125518431	1055	1055	1055	1055	0
22	20241011	184800	125518431	1055	1055	1055	1055	0
23	20241011	184700	125518431	1055	1055	1055	1055	0
24	20241011	184600	125518431	1055	1055	1055	1055	0
25	20241011	184500	125518431	1055	1055	1055	1055	0
26	20241011	184400	125518431	1055	1055	1055	1055	0
27	20241011	184300	125518431	1055	1055	1055	1055	0
28	20241011	184200	125518431	1055	1055	1055	1055	0
29	20241011	184100	125518431	1055	1055	1055	1055	0
30	20241011	184000	125518431	1055	1055	1055	1055	0
31	20241011	183900	125518431	1055	1055	1055	1055	0
32	20241011	183800	125518431	1055	1055	1055	1055	811
33	20241011	183700	125518431	1055	1055	1055	1055	0
34	20241011	183600	125518431	1055	1055	1055	1055	0
35	20241011	183500	125518431	1055	1055	1055	1055	0
36	20241011	183400	125518431	1055	1055	1055	1055	0
37	20241011	183300	125518431	1055	1055	1055	1055	0
38	20241011	183200	125518431	1055	1055	1055	1055	0
39	20241011	183100	125518431	1055	1055	1055	1055	0
40	20241011	183000	125518431	1055	1055	1055	1055	0
41	20241011	182900	125518431	1055	1055	1055	1055	0
42	20241011	182800	125518431	1055	1055	1055	1055	0
43	20241011	182700	125518431	1055	1055	1055	1055	0
44	20241011	182600	125518431	1055	1055	1055	1055	0
45	20241011	182500	125518431	1055	1055	1055	1055	0
46	20241011	182400	125518431	1055	1055	1055	1055	0
47	20241011	182300	125518431	1055	1055	1055	1055	0
48	20241011	182200	125518431	1055	1055	1055	1055	0
49	20241011	182100	125518431	1055	1055	1055	1055	0
50	20241011	182000	125518431	1055	1055	1055	1055	0
51	20241011	181900	125518431	1055	1055	1055	1055	0
52	20241011	181800	125518431	1055	1055	1055	1055	0
53	20241011	181700	125518431	1055	1055	1055	1055	0
54	20241011	181600	125518431	1055	1055	1055	1055	0
55	20241011	181500	125518431	1055	1055	1055	1055	0
56	20241011	181400	125518431	1055	1055	1055	1055	0
57	20241011	181300	125518431	1055	1055	1055	1055	0
58	20241011	181200	125518431	1055	1055	1055	1055	0
59	20241011	181100	125518431	1055	1055	1055	1055	0
60	20241011	181000	125518431	1055	1055	1055	1055	0
61	20241011	180900	125518431	1055	1055	1055	1055	0
62	20241011	180800	125518431	1055	1055	1055	1055	811
63	20241011	180700	125518431	1055	1055	1055	1055	0
64	20241011	180600	125518431	1055	1055	1055	1055	0
65	20241011	180500	125518431	1055	1055	1055	1055	0
66	20241011	180400	125518431	1055	1055	1055	1055	0
67	20241011	180300	125518431	1055	1055	1055	1055	0
68	20241011	180200	125518431	1055	1055	1055	1055	0
69	20241011	180100	125518431	1055	1055	1055	1055	0
70	20241011	180000	125518431	1055	1055	1055	1055	0
71	20241011	175900	125518431	1055	1055	1055	1055	0
72	20241011	175800	125518431	1055	1055	1055	1055	0
73	20241011	175700	125518431	1055	1055	1055	1055	0
74	20241011	175600	125518431	1055	1055	1055	1055	0
75	20241011	175500	125518431	1055	1055	1055	1055	0
76	20241011	175400	125518431	1055	1055	1055	1055	0
77	20241011	175300	125518431	1055	1055	1055	1055	0
78	20241011	175200	125518431	1055	1055	1055	1055	0
79	20241011	175100	125518431	1055	1055	1055	1055	0
80	20241011	175000	125518431	1055	1055	1055	1055	0
81	20241011	174900	125518431	1055	1055	1055	1055	0
82	20241011	174800	125518431	1055	1055	1055	1055	0
83	20241011	174700	125518431	1055	1055	1055	1055	0
84	20241011	174600	125518431	1055	1055	1055	1055	0
85	20241011	174500	125518431	1055	1055	1055	1055	0
86	20241011	174400	125518431	1055	1055	1055	1055	0
87	20241011	174300	125518431	1055	1055	1055	1055	0
88	20241011	174200	125518431	1055	1055	1055	1055	0
89	20241011	174100	125518431	1055	1055	1055	1055	0
90	20241011	174000	125518431	1055	1055	1055	1055	0
91	20241011	173900	125518431	1055	1055	1055	1055	0
92	20241011	173800	125518431	1055	1055	1055	1055	811
93	20241011	173700	125518431	1055	1055	1055	1055	0
94	20241011	173600	125518431	1055	1055	1055	1055	0
95	20241011	173500	125518431	1055	1055	1055	1055	0
96	20241011	173400	125518431	1055	1055	1055	1055	0
97	20241011	173300	125518431	1055	1055	1055	1055	0
98	20241011	173200	125518431	1055	1055	1055	1055	0
99	20241011	173100	125518431	1055	1055	1055	1055	0
100	20241011	173000	125518431	1055	1055	1055	1055	0
101	20241011	172900	125518431	1055	1055	1055	1055	0
102	20241011	172800	125518431	1055	1055	1055	1055	0
103	20241011	172700	125518431	1055	1055	1055	1055	0
104	20241011	172600	125518431	1055	1055	1055	1055	0
105	20241011	172500	125518431	1055	1055	1055	1055	0
106	20241011	172400	125518431	1055	1055	1055	1055	0
107	20241011	172300	125518431	1055	1055	1055	1055	0
108	20241011	172200	125518431	1055	1055	1055	1055	0
109	20241011	172100	125518431	1055	1055	1055	1055	0
110	20241011	172000	125518431	1055	1055	1055	1055	0
111	20241011	171900	125518431	1055	1055	1055	1055	0
112	20241011	171800	125518431	1055	1055	1055	1055	0
113	20241011	171700	125518431	1055	1055	1055	1055	0
114	20241011	171600	125518431	1055	1055	1055	1055	0
115	20241011	171500	125518431	1055	1055	1055	1055	0
116	20241011	171400	125518431	1055	1055	1055	1055	0
117	20241011	171300	125518431	1055	1055	1055	1055	0
118	20241011	171200	125518431	1055	1055	1055	1055	0
119	20241011	171100	125518431	1055	1055	1055	1055	0
120	20241011	171000	125518431	1055	1055	1055	1055	0
121	20241011	170900	125518431	1055	1055	1055	1055	0
122	20241011	170800	125518431	1055	1055	1055	1055	811
123	20241011	170700	125518431	1055	1055	1055	1055	0
124	20241011	170600	125518431	1055	1055	1055	1055	0
125	20241011	170500	125518431	1055	1055	1055	1055	0
126	20241011	170400	125518431	1055	1055	1055	1055	0
127	20241011	170300	125518431	1055	1055	1055	1055	0
128	20241011	170200	125518431	1055	1055	1055	1055	0
129	20241011	170100	125518431	1055	1055	1055	1055	0
130	20241011	170000	125518431	1055	1055	1055	1055	0
131	20241011	165900	125518431	1055	1055	1055	1055	0
132	20241011	165800	125518431	1055	1055	1055	1055	0
133	20241011	165700	125518431	1055	1055	1055	1055	0
134	20241011	165600	125518431	1055	1055	1055	1055	0
135	20241011	165500	125518431	1055	1055	1055	1055	0
136	20241011	165400	125518431	1055	1055	1055	1055	0
137	20241011	165300	125518431	1055	1055	1055	1055	0
138	20241011	165200	125518431	1055	1055	1055	1055	0
139	20241011	165100	125518431	1055	1055	1055	1055	0
140	20241011	165000	125518431	1055	1055	1055	1055	0
141	20241011	164900	125518431	1055	1055	1055	1055	0
142	20241011	164800	125518431	1055	1055	1055	1055	0
143	20241011	164700	125518431	1055	1055	1055	1055	0
144	20241011	164600	125518431	1055	1055	1055	1055	0
145	20241011	164500	125518431	1055	1055	1055	1055	0
146	20241011	164400	125518431	1055	1055	1055	1055	0
147	20241011	164300	125518431	1055	1055	1055	1055	0
148	20241011	164200	125518431	1055	1055	1055	1055	0
149	20241011	164100	125518431	1055	1055	1055	1055	0
150	20241011	164000	125518431	1055	1055	1055	1055	0
151	20241011	163900	125518431	1055	1055	1055	1055	0
152	20241011	163800	125518431	1055	1055	1055	1055	811
153	20241011	163700	125518431	1055	1055	1055	1055	0
154	20241011	163600	125518431	1055	1055	1055	1055	0
155	20241011	163500	125518431	1055	1055	1055	1055	0
156	20241011	163400	125518431	1055	1055	1055	1055	0
157	20241011	163300	125518431	1055	1055	1055	1055	0
158	20241011	163200	125518431	1055	1055	1055	1055	0
159	20241011	163100	125518431	1055	1055	1055	1055	0
160	20241011	163000	125518431	1055	1055	1055	1055	0
161	20241011	162900	125518431	1055	1055	1055	1055	0
162	20241011	162800	125518431	1055	1055	1055	1055	0
163	20241011	162700	125518431	1055	1055	1055	1055	0
164	20241011	162600	125518431	1055	1055	1055	1055	0
165	20241011	162500	125518431	1055	1055	1055	1055	0
166	20241011	162400	125518431	1055	1055	1055	1055	0
167	20241011	162300	125518431	1055	1055	1055	1055	0
168	20241011	162200	125518431	1055	1055	1055	1055	0
169	20241011	162100	125518431	1055	1055	1055	1055	0
170	20241011	162000	125518431	1055	1055	1055	1055	0
171	20241011	161900	125518431	1055	1055	1055	1055	0
172	20241011	161800	125518431	1055	1055	1055	1055	0
173	20241011	161700	125518431	1055	1055	1055	1055	0
174	20241011	161600	125518431	1055	1055	1055	1055	0
175	20241011	161500	125518431	1055	1055	1055	1055	0
176	20241011	161400	125518431	1055	1055	1055	1055	0
177	20241011	161300	125518431	1055	1055	1055	1055	0
178	20241011	161200	125518431	1055	1055	1055	1055	0
179	20241011	161100	125518431	1055	1055	1055	1055	0
180	20241011	161000	125518431	1055	1055	1055	1055	0
181	20241011	160900	125518431	1055	1055	1055	1055	0
182	20241011	160800	125518431	1055	1055	1055	1055	811
183	20241011	160700	125518431	1055	1055	1055	1055	0
184	20241011	160600	125518431	1055	1055	1055	1055	0
185	20241011	160500	125518431	1055	1055	1055	1055	0
186	20241011	160400	125518431	1055	1055	1055	1055	0
187	20241011	160300	125518431	1055	1055	1055	1055	0
188	20241011	160200	125518431	1055	1055	1055	1055	0
189	20241011	160100	125518431	1055	1055	1055	1055	0
190	20241011	160000	125518431	1055	1055	1055	1055	0
191	20241011	155900	125518431	1055	1055	1055	1055	0
192	20241011	155800	125518431	1055	1055	1055	1055	0
193	20241011	155700	125518431	1055	1055	1055	1055	0
194	20241011	155600	125518431	1055	1055	1055	1055	0
195	20241011	155500	125518431	1055	1055	1055	1055	0
196	20241011	155400	125518431	1055	1055	1055	1055	0
197	20241011	155300	125518431	1055	1055	1055	1055	0
198	20241011	155200	125518431	1055	1055	1055	1055	0
199	20241011	155100	125518431	1055	1055	1055	1055	0
200	20241011	155000	125518431	1055	1055	1055	1055	0
201	20241011	154900	125518431	1055	1055	1055	1055	0
202	20241011	154800	125518431	1055	1055	1055	1055	0
203	20241011	154700	125518431	1055	1055	1055	1055	0
204	20241011	154600	125518431	1055	1055	1055	1055	0
205	20241011	154500	125518431	1055	1055	1055	1055	0
206	20241011	154400	125518431	1055	1055	1055	1055	0
207	20241011	154300	125518431	1055	1055	1055	1055	0
208	20241011	154200	125518431	1055	1055	1055	1055	0
209	20241011	154100	125518431	1055	1055	1055	1055	0
210	20241011	154000	125518431	1055	1055	1055	1055	0
211	20241011	153900	125518431	1055	1055	1055	1055	0
212	20241011	153800	125518431	1055	1055	1055	1055	811
213	20241011	153700	125518431	1055	1055	1055	1055	0
214	20241011	153600	125518431	1055	1055	1055	1055	0
215	20241011	153500	125518431	1055	1055	1055	1055	0
216	20241011	153400	125518431	1055	1055	1055	1055	0
217	20241011	153300	125518431	1055	1055	1055	1055	0
218	20241011	153200	125518431	1055	1055	1055	1055	0
219	20241011	153100	125518431	1055	1055	1055	1055	0
220	20241011	153000	125518431	1055	1055	1055	1055	811
221	20241011	152900	124662826	1053	1053	1053	1053	0
222	20241011	152800	124662826	1053	1053	1053	1053	0
223	20241011	152700	124662826	1053	1053	1053	1053	0
224	20241011	152600	124662826	1053	1053	1053	1053	0
225	20241011	152500	124662826	1053	1053	1053	1053	0
226	20241011	152400	124662826	1053	1053	1053	1053	0
227	20241011	152300	124662826	1053	1053	1053	1053	0
228	20241011	152200	124662826	1053	1053	1053	1053	0
229	20241011	152100	124662826	1053	1053	1053	1053	0
230	20241011	152000	124662826	1053	1053	1053	1053	0
231	20241011	151900	124662826	1053	1053	1053	1053	1
232	20241011	151800	124661773	1050	1050	1050	1050	0
233	20241011	151700	124661773	1050	1050	1050	1050	0
234	20241011	151600	124661773	1050	1050	1050	1050	0
235	20241011	151500	124661773	1050	1050	1050	1050	5
236	20241011	151400	124656523	1050	1050	1050	1050	5
237	20241011	151300	124651273	1050	1050	1050	1050	1
238	20241011	151200	124650223	1052	1052	1052	1052	0
239	20241011	151100	124650223	1052	1052	1052	1052	0
240	20241011	151000	124650223	1052	1052	1052	1052	0
241	20241011	150900	124650223	1052	1052	1052	1052	0
242	20241011	150800	124650223	1052	1052	1052	1052	0
243	20241011	150700	124650223	1052	1052	1052	1052	0
244	20241011	150600	124650223	1052	1052	1052	1052	0
245	20241011	150500	124650223	1052	1052	1052	1052	0
246	20241011	150400	124650223	1052	1052	1052	1052	0
247	20241011	150300	124650223	1052	1052	1052	1052	63
248	20241011	150200	124583947	1052	1052	1052	1052	33
249	20241011	150100	124549231	1052	1052	1052	1052	1
250	20241011	150000	124548179	1049	1049	1049	1049	2226
251	20241011	145900	122213105	1051	1051	1051	1051	0
252	20241011	145800	122213105	1051	1051	1051	1051	0
253	20241011	145700	122213105	1051	1051	1051	1051	0
254	20241011	145600	122213105	1051	1051	1051	1051	1
255	20241011	145500	122212054	1051	1051	1051	1051	0
256	20241011	145400	122212054	1051	1051	1051	1051	0
257	20241011	145300	122212054	1051	1051	1051	1051	0
258	20241011	145200	122212054	1051	1051	1051	1051	0
259	20241011	145100	122212054	1051	1050	1051	1050	37
260	20241011	145000	122173203	1051	1051	1051	1051	0
261	20241011	144900	122173203	1051	1050	1051	1050	102
262	20241011	144800	122066093	1051	1051	1051	1051	10
263	20241011	144700	122055583	1050	1050	1050	1050	42
264	20241011	144600	122011483	1050	1050	1050	1050	0
265	20241011	144500	122011483	1050	1050	1050	1050	0
266	20241011	144400	122011483	1050	1050	1050	1050	0
267	20241011	144300	122011483	1050	1050	1050	1050	0
268	20241011	144200	122011483	1050	1050	1050	1050	0
269	20241011	144100	122011483	1050	1050	1050	1050	0
270	20241011	144000	122011483	1050	1050	1050	1050	0
271	20241011	143900	122011483	1050	1050	1050	1050	0
272	20241011	143800	122011483	1050	1050	1050	1050	0
273	20241011	143700	122011483	1050	1050	1050	1050	0
274	20241011	143600	122011483	1050	1050	1050	1050	24
275	20241011	143500	121986283	1049	1050	1050	1049	3021
276	20241011	143400	118817166	1050	1050	1050	1050	0
277	20241011	143300	118817166	1050	1050	1050	1050	0
278	20241011	143200	118817166	1050	1050	1050	1050	0
279	20241011	143100	118817166	1050	1050	1050	1050	37
280	20241011	143000	118778316	1050	1050	1050	1050	0
281	20241011	142900	118778316	1050	1050	1050	1050	100
282	20241011	142800	118673316	1050	1050	1050	1050	0
283	20241011	142700	118673316	1050	1050	1050	1050	4
284	20241011	142600	118669116	1050	1050	1050	1050	1
285	20241011	142500	118668066	1052	1052	1052	1052	0
286	20241011	142400	118668066	1052	1052	1052	1052	0
287	20241011	142300	118668066	1052	1052	1052	1052	1
288	20241011	142200	118667014	1055	1055	1055	1055	0
289	20241011	142100	118667014	1055	1055	1055	1055	0
290	20241011	142000	118667014	1055	1055	1055	1055	0
291	20241011	141900	118667014	1055	1051	1057	1051	11123
292	20241011	141800	106910399	1053	1053	1053	1053	0
293	20241011	141700	106910399	1053	1053	1053	1053	0
294	20241011	141600	106910399	1053	1053	1053	1053	955
295	20241011	141500	105904784	1053	1053	1053	1053	0
296	20241011	141400	105904784	1053	1053	1053	1053	0
297	20241011	141300	105904784	1053	1053	1053	1053	0
298	20241011	141200	105904784	1053	1053	1053	1053	0
299	20241011	141100	105904784	1053	1053	1053	1053	125
300	20241011	141000	105773159	1053	1053	1053	1053	90
301	20241011	140900	105678389	1053	1053	1053	1053	0
302	20241011	140800	105678389	1053	1053	1053	1053	37
303	20241011	140700	105639428	1053	1053	1053	1053	0
304	20241011	140600	105639428	1053	1053	1053	1053	0
305	20241011	140500	105639428	1053	1053	1053	1053	0
306	20241011	140400	105639428	1053	1053	1053	1053	0
307	20241011	140300	105639428	1053	1053	1053	1053	0
308	20241011	140200	105639428	1053	1053	1053	1053	0
309	20241011	140100	105639428	1053	1054	1054	1053	38
310	20241011	140000	105599413	1053	1053	1053	1053	0
311	20241011	135900	105599413	1053	1053	1053	1053	0
312	20241011	135800	105599413	1053	1053	1053	1053	0
313	20241011	135700	105599413	1053	1053	1053	1053	0
314	20241011	135600	105599413	1053	1053	1053	1053	373
315	20241011	135500	105206644	1054	1054	1054	1054	2
316	20241011	135400	105204536	1053	1053	1053	1053	0
317	20241011	135300	105204536	1053	1053	1053	1053	0
318	20241011	135200	105204536	1053	1053	1053	1053	0
319	20241011	135100	105204536	1053	1053	1053	1053	0
320	20241011	135000	105204536	1053	1053	1053	1053	0
321	20241011	134900	105204536	1053	1054	1054	1053	1412
322	20241011	134800	103716310	1054	1054	1054	1054	0
323	20241011	134700	103716310	1054	1054	1054	1054	0
324	20241011	134600	103716310	1054	1054	1054	1054	36
325	20241011	134500	103678366	1054	1054	1054	1054	0
326	20241011	134400	103678366	1054	1054	1054	1054	0
327	20241011	134300	103678366	1054	1054	1054	1054	0
328	20241011	134200	103678366	1054	1054	1054	1054	0
329	20241011	134100	103678366	1054	1054	1054	1054	37
330	20241011	134000	103639368	1055	1055	1055	1055	1
331	20241011	133900	103638313	1054	1054	1054	1054	0
332	20241011	133800	103638313	1054	1054	1054	1054	37
333	20241011	133700	103599315	1055	1054	1055	1054	30
334	20241011	133600	103567669	1056	1056	1056	1056	0
335	20241011	133500	103567669	1056	1056	1056	1056	0
336	20241011	133400	103567669	1056	1056	1056	1056	0
337	20241011	133300	103567669	1056	1056	1056	1056	0
338	20241011	133200	103567669	1056	1056	1056	1056	0
339	20241011	133100	103567669	1056	1056	1056	1056	0
340	20241011	133000	103567669	1056	1056	1056	1056	2
341	20241011	132900	103565557	1057	1057	1057	1057	0
342	20241011	132800	103565557	1057	1058	1058	1052	633
343	20241011	132700	102898988	1054	1054	1054	1054	0
344	20241011	132600	102898988	1054	1054	1054	1054	0
345	20241011	132500	102898988	1054	1054	1054	1054	0
346	20241011	132400	102898988	1054	1054	1054	1054	0
347	20241011	132300	102898988	1054	1054	1054	1054	0
348	20241011	132200	102898988	1054	1054	1054	1054	4
349	20241011	132100	102894772	1056	1056	1056	1056	0
350	20241011	132000	102894772	1056	1056	1056	1056	0
351	20241011	131900	102894772	1056	1056	1056	1056	0
352	20241011	131800	102894772	1056	1056	1058	1052	21
353	20241011	131700	102872625	1058	1055	1058	1055	1144
354	20241011	131600	101663701	1055	1055	1055	1055	0
355	20241011	131500	101663701	1055	1048	1055	1048	22222
356	20241011	131400	78221653	1046	1046	1046	1046	0
357	20241011	131300	78221653	1046	1046	1046	1046	0
358	20241011	131200	78221653	1046	1046	1046	1046	0
359	20241011	131100	78221653	1046	1046	1046	1046	97
360	20241011	131000	78120191	1047	1047	1047	1047	3
361	20241011	130900	78117050	1047	1047	1047	1047	0
362	20241011	130800	78117050	1047	1047	1047	1047	0
363	20241011	130700	78117050	1047	1047	1047	1047	0
364	20241011	130600	78117050	1047	1047	1047	1047	0
365	20241011	130500	78117050	1047	1047	1047	1047	0
366	20241011	130400	78117050	1047	1047	1047	1047	0
367	20241011	130300	78117050	1047	1047	1047	1047	0
368	20241011	130200	78117050	1047	1047	1047	1047	0
369	20241011	130100	78117050	1047	1047	1047	1047	0
370	20241011	130000	78117050	1047	1047	1047	1047	0
371	20241011	125900	78117050	1047	1047	1047	1047	6
372	20241011	125800	78110768	1047	1047	1047	1047	0
373	20241011	125700	78110768	1047	1047	1047	1047	0
374	20241011	125600	78110768	1047	1047	1047	1047	0
375	20241011	125500	78110768	1047	1047	1047	1047	0
376	20241011	125400	78110768	1047	1047	1047	1047	0
377	20241011	125300	78110768	1047	1047	1047	1047	0
378	20241011	125200	78110768	1047	1047	1047	1047	0
379	20241011	125100	78110768	1047	1047	1047	1047	0
380	20241011	125000	78110768	1047	1047	1047	1047	2
381	20241011	124900	78108674	1046	1046	1046	1046	0
382	20241011	124800	78108674	1046	1046	1046	1046	0
383	20241011	124700	78108674	1046	1046	1046	1046	0
384	20241011	124600	78108674	1046	1046	1046	1046	0
385	20241011	124500	78108674	1046	1046	1046	1046	0
386	20241011	124400	78108674	1046	1046	1046	1046	0
387	20241011	124300	78108674	1046	1046	1046	1046	6
388	20241011	124200	78102398	1046	1046	1046	1046	0
389	20241011	124100	78102398	1046	1046	1046	1046	0
390	20241011	124000	78102398	1046	1046	1046	1046	0
391	20241011	123900	78102398	1046	1046	1046	1046	0
392	20241011	123800	78102398	1046	1046	1046	1046	0
393	20241011	123700	78102398	1046	1046	1046	1046	0
394	20241011	123600	78102398	1046	1046	1046	1046	0
395	20241011	123500	78102398	1046	1046	1046	1046	0
396	20241011	123400	78102398	1046	1046	1046	1046	0
397	20241011	123300	78102398	1046	1046	1046	1046	0
398	20241011	123200	78102398	1046	1046	1046	1046	0
399	20241011	123100	78102398	1046	1046	1046	1046	0
400	20241011	123000	78102398	1046	1046	1046	1046	27
401	20241011	122900	78074156	1046	1046	1046	1046	0
402	20241011	122800	78074156	1046	1046	1046	1046	10
403	20241011	122700	78063696	1045	1045	1045	1045	0
404	20241011	122600	78063696	1045	1045	1045	1045	100
405	20241011	122500	77959196	1045	1045	1045	1045	0
406	20241011	122400	77959196	1045	1045	1045	1045	0
407	20241011	122300	77959196	1045	1045	1045	1045	0
408	20241011	122200	77959196	1045	1045	1045	1045	2933
409	20241011	122100	74894211	1048	1048	1048	1048	0
410	20241011	122000	74894211	1048	1048	1048	1048	1
411	20241011	121900	74893163	1046	1046	1046	1046	3
412	20241011	121800	74890025	1045	1047	1047	1045	7308
413	20241011	121700	67243876	1047	1047	1047	1047	0
414	20241011	121600	67243876	1047	1047	1047	1047	0
415	20241011	121500	67243876	1047	1047	1047	1047	0
416	20241011	121400	67243876	1047	1047	1047	1047	0
417	20241011	121300	67243876	1047	1047	1047	1047	0
418	20241011	121200	67243876	1047	1047	1047	1047	0
419	20241011	121100	67243876	1047	1047	1047	1047	6
420	20241011	121000	67237594	1048	1048	1048	1048	0
421	20241011	120900	67237594	1048	1048	1048	1048	0
422	20241011	120800	67237594	1048	1048	1048	1048	60
423	20241011	120700	67174714	1049	1049	1049	1049	0
424	20241011	120600	67174714	1049	1049	1049	1049	0
425	20241011	120500	67174714	1049	1049	1051	1049	5
426	20241011	120400	67169465	1048	1048	1048	1048	0
427	20241011	120300	67169465	1048	1048	1048	1048	0
428	20241011	120200	67169465	1048	1048	1048	1048	41
429	20241011	120100	67126497	1047	1047	1047	1047	36
430	20241011	120000	67088805	1048	1048	1048	1048	0
431	20241011	115900	67088805	1048	1048	1048	1048	0
432	20241011	115800	67088805	1048	1048	1048	1048	0
433	20241011	115700	67088805	1048	1048	1048	1048	1000
434	20241011	115600	66040805	1047	1047	1047	1047	0
435	20241011	115500	66040805	1047	1048	1048	1047	341
436	20241011	115400	65683677	1050	1050	1050	1050	0
437	20241011	115300	65683677	1050	1050	1050	1050	0
438	20241011	115200	65683677	1050	1050	1050	1050	0
439	20241011	115100	65683677	1050	1049	1050	1049	12
440	20241011	115000	65671087	1048	1048	1048	1048	0
441	20241011	114900	65671087	1048	1048	1048	1048	3
442	20241011	114800	65667943	1048	1049	1051	1048	9
443	20241011	114700	65658499	1051	1051	1051	1051	0
444	20241011	114600	65658499	1051	1051	1051	1051	0
445	20241011	114500	65658499	1051	1047	1051	1047	26
446	20241011	114400	65631269	1046	1046	1046	1046	0
447	20241011	114300	65631269	1046	1046	1046	1046	0
448	20241011	114200	65631269	1046	1046	1046	1046	0
449	20241011	114100	65631269	1046	1046	1046	1046	0
450	20241011	114000	65631269	1046	1044	1046	1044	13
451	20241011	113900	65617679	1044	1044	1044	1044	9
452	20241011	113800	65608283	1044	1044	1044	1044	5
453	20241011	113700	65603063	1044	1044	1047	1044	33
454	20241011	113600	65568608	1044	1045	1045	1044	35
455	20241011	113500	65532067	1045	1045	1045	1045	2015
456	20241011	113400	63426392	1040	1049	1049	1040	16013
457	20241011	113300	46721577	1050	1050	1050	1050	0
458	20241011	113200	46721577	1050	1050	1050	1050	0
459	20241011	113100	46721577	1050	1050	1050	1050	0
460	20241011	113000	46721577	1050	1050	1050	1050	0
461	20241011	112900	46721577	1050	1050	1050	1050	4
462	20241011	112800	46717377	1050	1050	1050	1050	1
463	20241011	112700	46716327	1050	1050	1050	1050	0
464	20241011	112600	46716327	1050	1052	1052	1050	2576
465	20241011	112500	44006498	1055	1055	1055	1055	0
466	20241011	112400	44006498	1055	1055	1055	1055	0
467	20241011	112300	44006498	1055	1055	1055	1055	0
468	20241011	112200	44006498	1055	1052	1055	1052	1105
469	20241011	112100	42844035	1054	1054	1054	1054	16
470	20241011	112000	42827171	1052	1052	1052	1052	0
471	20241011	111900	42827171	1052	1052	1052	1052	0
472	20241011	111800	42827171	1052	1052	1052	1052	0
473	20241011	111700	42827171	1052	1052	1052	1052	0
474	20241011	111600	42827171	1052	1052	1052	1052	0
475	20241011	111500	42827171	1052	1052	1052	1052	16
476	20241011	111400	42810339	1053	1053	1053	1053	137
477	20241011	111300	42666078	1054	1053	1054	1053	2
478	20241011	111200	42663971	1053	1053	1053	1053	2
479	20241011	111100	42661865	1054	1054	1054	1054	0
480	20241011	111000	42661865	1054	1054	1054	1054	0
481	20241011	110900	42661865	1054	1054	1054	1054	0
482	20241011	110800	42661865	1054	1053	1054	1053	6
483	20241011	110700	42655543	1053	1052	1053	1052	184
484	20241011	110600	42461974	1052	1052	1052	1052	0
485	20241011	110500	42461974	1052	1052	1052	1052	1
486	20241011	110400	42460922	1052	1052	1052	1052	0
487	20241011	110300	42460922	1052	1052	1052	1052	0
488	20241011	110200	42460922	1052	1050	1052	1050	178
489	20241011	110100	42273799	1051	1050	1051	1050	1202
490	20241011	110000	41010746	1051	1051	1051	1051	0
491	20241011	105900	41010746	1051	1051	1051	1051	0
492	20241011	105800	41010746	1051	1051	1051	1051	0
493	20241011	105700	41010746	1051	1051	1051	1051	0
494	20241011	105600	41010746	1051	1051	1051	1051	0
495	20241011	105500	41010746	1051	1051	1051	1051	0
496	20241011	105400	41010746	1051	1051	1051	1051	0
497	20241011	105300	41010746	1051	1051	1051	1051	0
498	20241011	105200	41010746	1051	1051	1051	1051	0
499	20241011	105100	41010746	1051	1051	1051	1051	0
500	20241011	105000	41010746	1051	1051	1051	1051	0
501	20241011	104900	41010746	1051	1051	1051	1051	0
502	20241011	104800	41010746	1051	1051	1051	1051	0
503	20241011	104700	41010746	1051	1051	1051	1051	0
504	20241011	104600	41010746	1051	1051	1051	1051	0
505	20241011	104500	41010746	1051	1051	1051	1051	0
506	20241011	104400	41010746	1051	1049	1051	1049	469
507	20241011	104300	40518759	1048	1048	1048	1048	0
508	20241011	104200	40518759	1048	1048	1048	1048	1074
509	20241011	104100	39393207	1048	1048	1048	1048	30
510	20241011	104000	39361767	1051	1051	1051	1051	1
511	20241011	103900	39360716	1050	1050	1050	1050	0
512	20241011	103800	39360716	1050	1050	1050	1050	0
513	20241011	103700	39360716	1050	1050	1050	1050	0
514	20241011	103600	39360716	1050	1050	1050	1050	0
515	20241011	103500	39360716	1050	1050	1050	1050	0
516	20241011	103400	39360716	1050	1050	1050	1050	0
517	20241011	103300	39360716	1050	1049	1050	1049	400
518	20241011	103200	38940721	1048	1048	1048	1048	0
519	20241011	103100	38940721	1048	1048	1048	1048	0
520	20241011	103000	38940721	1048	1048	1048	1048	0
521	20241011	102900	38940721	1048	1048	1048	1048	25
522	20241011	102800	38914521	1048	1048	1048	1048	0
523	20241011	102700	38914521	1048	1048	1048	1048	0
524	20241011	102600	38914521	1048	1048	1048	1048	0
525	20241011	102500	38914521	1048	1048	1048	1048	0
526	20241011	102400	38914521	1048	1048	1048	1048	50
527	20241011	102300	38862121	1048	1048	1048	1048	0
528	20241011	102200	38862121	1048	1048	1048	1048	0
529	20241011	102100	38862121	1048	1049	1049	1048	370
530	20241011	102000	38474314	1051	1051	1051	1051	1
531	20241011	101900	38473263	1049	1049	1049	1049	0
532	20241011	101800	38473263	1049	1050	1050	1049	46
533	20241011	101700	38424965	1051	1051	1051	1051	0
534	20241011	101600	38424965	1051	1051	1052	1051	15
535	20241011	101500	38409195	1052	1051	1052	1051	6
536	20241011	101400	38402886	1051	1051	1051	1051	0
537	20241011	101300	38402886	1051	1051	1051	1051	0
538	20241011	101200	38402886	1051	1051	1051	1051	0
539	20241011	101100	38402886	1051	1050	1051	1050	278
540	20241011	101000	38110818	1050	1050	1050	1050	1
541	20241011	100900	38109768	1052	1052	1052	1052	137
542	20241011	100800	37965644	1051	1051	1051	1051	0
543	20241011	100700	37965644	1051	1051	1051	1051	0
544	20241011	100600	37965644	1051	1051	1051	1051	131
545	20241011	100500	37827963	1051	1050	1051	1050	101
546	20241011	100400	37721912	1050	1050	1050	1050	10
547	20241011	100300	37711412	1050	1050	1051	1050	14
548	20241011	100200	37696709	1051	1051	1051	1051	0
549	20241011	100100	37696709	1051	1051	1051	1051	21
550	20241011	100000	37674638	1052	1052	1052	1052	1
551	20241011	095900	37673586	1053	1053	1053	1053	0
552	20241011	095800	37673586	1053	1053	1053	1053	3
553	20241011	095700	37670427	1050	1050	1053	1050	2806
554	20241011	095600	34722328	1050	1050	1050	1050	0
555	20241011	095500	34722328	1050	1050	1050	1050	0
556	20241011	095400	34722328	1050	1050	1050	1050	0
557	20241011	095300	34722328	1050	1050	1050	1050	1
558	20241011	095200	34721278	1049	1049	1049	1049	10
559	20241011	095100	34710788	1049	1049	1049	1049	6
560	20241011	095000	34704494	1049	1049	1049	1049	0
561	20241011	094900	34704494	1049	1049	1049	1049	17
562	20241011	094800	34686661	1049	1049	1049	1049	5
563	20241011	094700	34681416	1048	1048	1048	1048	90
564	20241011	094600	34587096	1046	1046	1046	1046	11
565	20241011	094500	34575590	1046	1045	1046	1045	19
566	20241011	094400	34555730	1045	1045	1045	1045	3
567	20241011	094300	34552595	1044	1044	1044	1044	19
568	20241011	094200	34532759	1044	1043	1044	1043	140
569	20241011	094100	34386728	1044	1043	1046	1043	10006
570	20241011	094000	23950462	1045	1047	1047	1044	3962
571	20241011	093900	19812017	1047	1047	1047	1047	18
572	20241011	093800	19793171	1047	1047	1047	1047	4
573	20241011	093700	19788983	1047	1046	1047	1045	1904
574	20241011	093600	17797300	1049	1049	1049	1049	67
575	20241011	093500	17727017	1049	1049	1049	1049	15
576	20241011	093400	17711282	1049	1049	1049	1049	12
577	20241011	093300	17698694	1048	1047	1048	1047	1718
578	20241011	093200	15899947	1046	1046	1046	1046	727
579	20241011	093100	15139505	1046	1046	1046	1046	1
580	20241011	093000	15138459	1046	1046	1046	1046	90
581	20241011	092900	15044319	1044	1046	1046	1044	4001
582	20241011	092800	10866263	1045	1045	1045	1045	0
583	20241011	092700	10866263	1045	1045	1045	1045	11
584	20241011	092600	10854768	1045	1047	1047	1045	40
585	20241011	092500	10812892	1046	1047	1047	1046	2050
586	20241011	092400	8667517	1047	1053	1053	1047	4251
587	20241011	092300	4205111	1053	1053	1053	1053	0
588	20241011	092200	4205111	1053	1053	1053	1053	0
589	20241011	092100	4205111	1053	1053	1053	1053	0
590	20241011	092000	4205111	1053	1053	1053	1053	0
591	20241011	091900	4205111	1053	1053	1053	1053	3
592	20241011	091800	4201952	1054	1054	1054	1054	10
593	20241011	091700	4191412	1054	1054	1054	1054	0
594	20241011	091600	4191412	1054	1053	1056	1053	9
595	20241011	091500	4181922	1057	1057	1057	1057	0
596	20241011	091400	4181922	1057	1057	1057	1057	0
597	20241011	091300	4181922	1057	1053	1057	1053	5
598	20241011	091200	4176649	1057	1053	1057	1053	7
599	20241011	091100	4169266	1051	1051	1051	1051	0
600	20241011	091000	4169266	1051	1051	1051	1051	0
601	20241011	090900	4169266	1051	1051	1051	1051	0
602	20241011	090800	4169266	1051	1051	1051	1051	0
603	20241011	090700	4169266	1051	1051	1051	1051	0
604	20241011	090600	4169266	1051	1052	1052	1051	3200
605	20241011	090500	805289	1058	1058	1058	1058	0
606	20241011	090400	805289	1058	1058	1058	1058	1
607	20241011	090300	804231	1058	1058	1058	1058	0
608	20241011	090200	804231	1058	1058	1058	1058	1
609	20241011	090100	803173	1051	1051	1051	1051	0
610	20241011	090000	803173	1051	1052	1052	1051	764