KissMeData/031510/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191400	32782528	1363	1363	1363	1363	833
3	20241011	191300	32782528	1363	1363	1363	1363	0
4	20241011	191200	32782528	1363	1363	1363	1363	0
5	20241011	191100	32782528	1363	1363	1363	1363	0
6	20241011	191000	32782528	1363	1363	1363	1363	0
7	20241011	190900	32782528	1363	1363	1363	1363	0
8	20241011	190800	32782528	1363	1363	1363	1363	0
9	20241011	190700	32782528	1363	1363	1363	1363	0
10	20241011	190600	32782528	1363	1363	1363	1363	0
11	20241011	190500	32782528	1363	1363	1363	1363	0
12	20241011	190400	32782528	1363	1363	1363	1363	0
13	20241011	190300	32782528	1363	1363	1363	1363	0
14	20241011	190200	32782528	1363	1363	1363	1363	0
15	20241011	190100	32782528	1363	1363	1363	1363	0
16	20241011	190000	32782528	1363	1363	1363	1363	0
17	20241011	185900	32782528	1363	1363	1363	1363	0
18	20241011	185800	32782528	1363	1363	1363	1363	0
19	20241011	185700	32782528	1363	1363	1363	1363	0
20	20241011	185600	32782528	1363	1363	1363	1363	0
21	20241011	185500	32782528	1363	1363	1363	1363	0
22	20241011	185400	32782528	1363	1363	1363	1363	0
23	20241011	185300	32782528	1363	1363	1363	1363	0
24	20241011	185200	32782528	1363	1363	1363	1363	0
25	20241011	185100	32782528	1363	1363	1363	1363	0
26	20241011	185000	32782528	1363	1363	1363	1363	0
27	20241011	184900	32782528	1363	1363	1363	1363	0
28	20241011	184800	32782528	1363	1363	1363	1363	0
29	20241011	184700	32782528	1363	1363	1363	1363	0
30	20241011	184600	32782528	1363	1363	1363	1363	0
31	20241011	184500	32782528	1363	1363	1363	1363	0
32	20241011	184400	32782528	1363	1363	1363	1363	833
33	20241011	184300	32782528	1363	1363	1363	1363	0
34	20241011	184200	32782528	1363	1363	1363	1363	0
35	20241011	184100	32782528	1363	1363	1363	1363	0
36	20241011	184000	32782528	1363	1363	1363	1363	0
37	20241011	183900	32782528	1363	1363	1363	1363	0
38	20241011	183800	32782528	1363	1363	1363	1363	0
39	20241011	183700	32782528	1363	1363	1363	1363	0
40	20241011	183600	32782528	1363	1363	1363	1363	0
41	20241011	183500	32782528	1363	1363	1363	1363	0
42	20241011	183400	32782528	1363	1363	1363	1363	0
43	20241011	183300	32782528	1363	1363	1363	1363	0
44	20241011	183200	32782528	1363	1363	1363	1363	0
45	20241011	183100	32782528	1363	1363	1363	1363	0
46	20241011	183000	32782528	1363	1363	1363	1363	0
47	20241011	182900	32782528	1363	1363	1363	1363	0
48	20241011	182800	32782528	1363	1363	1363	1363	0
49	20241011	182700	32782528	1363	1363	1363	1363	0
50	20241011	182600	32782528	1363	1363	1363	1363	0
51	20241011	182500	32782528	1363	1363	1363	1363	0
52	20241011	182400	32782528	1363	1363	1363	1363	0
53	20241011	182300	32782528	1363	1363	1363	1363	0
54	20241011	182200	32782528	1363	1363	1363	1363	0
55	20241011	182100	32782528	1363	1363	1363	1363	0
56	20241011	182000	32782528	1363	1363	1363	1363	0
57	20241011	181900	32782528	1363	1363	1363	1363	0
58	20241011	181800	32782528	1363	1363	1363	1363	0
59	20241011	181700	32782528	1363	1363	1363	1363	0
60	20241011	181600	32782528	1363	1363	1363	1363	0
61	20241011	181500	32782528	1363	1363	1363	1363	0
62	20241011	181400	32782528	1363	1363	1363	1363	833
63	20241011	181300	32782528	1363	1363	1363	1363	0
64	20241011	181200	32782528	1363	1363	1363	1363	0
65	20241011	181100	32782528	1363	1363	1363	1363	0
66	20241011	181000	32782528	1363	1363	1363	1363	0
67	20241011	180900	32782528	1363	1363	1363	1363	0
68	20241011	180800	32782528	1363	1363	1363	1363	0
69	20241011	180700	32782528	1363	1363	1363	1363	0
70	20241011	180600	32782528	1363	1363	1363	1363	0
71	20241011	180500	32782528	1363	1363	1363	1363	0
72	20241011	180400	32782528	1363	1363	1363	1363	0
73	20241011	180300	32782528	1363	1363	1363	1363	0
74	20241011	180200	32782528	1363	1363	1363	1363	0
75	20241011	180100	32782528	1363	1363	1363	1363	0
76	20241011	180000	32782528	1363	1363	1363	1363	0
77	20241011	175900	32782528	1363	1363	1363	1363	0
78	20241011	175800	32782528	1363	1363	1363	1363	0
79	20241011	175700	32782528	1363	1363	1363	1363	0
80	20241011	175600	32782528	1363	1363	1363	1363	0
81	20241011	175500	32782528	1363	1363	1363	1363	0
82	20241011	175400	32782528	1363	1363	1363	1363	0
83	20241011	175300	32782528	1363	1363	1363	1363	0
84	20241011	175200	32782528	1363	1363	1363	1363	0
85	20241011	175100	32782528	1363	1363	1363	1363	0
86	20241011	175000	32782528	1363	1363	1363	1363	0
87	20241011	174900	32782528	1363	1363	1363	1363	0
88	20241011	174800	32782528	1363	1363	1363	1363	0
89	20241011	174700	32782528	1363	1363	1363	1363	0
90	20241011	174600	32782528	1363	1363	1363	1363	0
91	20241011	174500	32782528	1363	1363	1363	1363	0
92	20241011	174400	32782528	1363	1363	1363	1363	833
93	20241011	174300	32782528	1363	1363	1363	1363	0
94	20241011	174200	32782528	1363	1363	1363	1363	0
95	20241011	174100	32782528	1363	1363	1363	1363	0
96	20241011	174000	32782528	1363	1363	1363	1363	0
97	20241011	173900	32782528	1363	1363	1363	1363	0
98	20241011	173800	32782528	1363	1363	1363	1363	0
99	20241011	173700	32782528	1363	1363	1363	1363	0
100	20241011	173600	32782528	1363	1363	1363	1363	0
101	20241011	173500	32782528	1363	1363	1363	1363	0
102	20241011	173400	32782528	1363	1363	1363	1363	0
103	20241011	173300	32782528	1363	1363	1363	1363	0
104	20241011	173200	32782528	1363	1363	1363	1363	0
105	20241011	173100	32782528	1363	1363	1363	1363	0
106	20241011	173000	32782528	1363	1363	1363	1363	0
107	20241011	172900	32782528	1363	1363	1363	1363	0
108	20241011	172800	32782528	1363	1363	1363	1363	0
109	20241011	172700	32782528	1363	1363	1363	1363	0
110	20241011	172600	32782528	1363	1363	1363	1363	0
111	20241011	172500	32782528	1363	1363	1363	1363	0
112	20241011	172400	32782528	1363	1363	1363	1363	0
113	20241011	172300	32782528	1363	1363	1363	1363	0
114	20241011	172200	32782528	1363	1363	1363	1363	0
115	20241011	172100	32782528	1363	1363	1363	1363	0
116	20241011	172000	32782528	1363	1363	1363	1363	0
117	20241011	171900	32782528	1363	1363	1363	1363	0
118	20241011	171800	32782528	1363	1363	1363	1363	0
119	20241011	171700	32782528	1363	1363	1363	1363	0
120	20241011	171600	32782528	1363	1363	1363	1363	0
121	20241011	171500	32782528	1363	1363	1363	1363	0
122	20241011	171400	32782528	1363	1363	1363	1363	833
123	20241011	171300	32782528	1363	1363	1363	1363	0
124	20241011	171200	32782528	1363	1363	1363	1363	0
125	20241011	171100	32782528	1363	1363	1363	1363	0
126	20241011	171000	32782528	1363	1363	1363	1363	0
127	20241011	170900	32782528	1363	1363	1363	1363	0
128	20241011	170800	32782528	1363	1363	1363	1363	0
129	20241011	170700	32782528	1363	1363	1363	1363	0
130	20241011	170600	32782528	1363	1363	1363	1363	0
131	20241011	170500	32782528	1363	1363	1363	1363	0
132	20241011	170400	32782528	1363	1363	1363	1363	0
133	20241011	170300	32782528	1363	1363	1363	1363	0
134	20241011	170200	32782528	1363	1363	1363	1363	0
135	20241011	170100	32782528	1363	1363	1363	1363	0
136	20241011	170000	32782528	1363	1363	1363	1363	0
137	20241011	165900	32782528	1363	1363	1363	1363	0
138	20241011	165800	32782528	1363	1363	1363	1363	0
139	20241011	165700	32782528	1363	1363	1363	1363	0
140	20241011	165600	32782528	1363	1363	1363	1363	0
141	20241011	165500	32782528	1363	1363	1363	1363	0
142	20241011	165400	32782528	1363	1363	1363	1363	0
143	20241011	165300	32782528	1363	1363	1363	1363	0
144	20241011	165200	32782528	1363	1363	1363	1363	0
145	20241011	165100	32782528	1363	1363	1363	1363	0
146	20241011	165000	32782528	1363	1363	1363	1363	0
147	20241011	164900	32782528	1363	1363	1363	1363	0
148	20241011	164800	32782528	1363	1363	1363	1363	0
149	20241011	164700	32782528	1363	1363	1363	1363	0
150	20241011	164600	32782528	1363	1363	1363	1363	0
151	20241011	164500	32782528	1363	1363	1363	1363	0
152	20241011	164400	32782528	1363	1363	1363	1363	833
153	20241011	164300	32782528	1363	1363	1363	1363	0
154	20241011	164200	32782528	1363	1363	1363	1363	0
155	20241011	164100	32782528	1363	1363	1363	1363	0
156	20241011	164000	32782528	1363	1363	1363	1363	0
157	20241011	163900	32782528	1363	1363	1363	1363	0
158	20241011	163800	32782528	1363	1363	1363	1363	0
159	20241011	163700	32782528	1363	1363	1363	1363	0
160	20241011	163600	32782528	1363	1363	1363	1363	0
161	20241011	163500	32782528	1363	1363	1363	1363	0
162	20241011	163400	32782528	1363	1363	1363	1363	0
163	20241011	163300	32782528	1363	1363	1363	1363	0
164	20241011	163200	32782528	1363	1363	1363	1363	0
165	20241011	163100	32782528	1363	1363	1363	1363	0
166	20241011	163000	32782528	1363	1363	1363	1363	0
167	20241011	162900	32782528	1363	1363	1363	1363	0
168	20241011	162800	32782528	1363	1363	1363	1363	0
169	20241011	162700	32782528	1363	1363	1363	1363	0
170	20241011	162600	32782528	1363	1363	1363	1363	0
171	20241011	162500	32782528	1363	1363	1363	1363	0
172	20241011	162400	32782528	1363	1363	1363	1363	0
173	20241011	162300	32782528	1363	1363	1363	1363	0
174	20241011	162200	32782528	1363	1363	1363	1363	0
175	20241011	162100	32782528	1363	1363	1363	1363	0
176	20241011	162000	32782528	1363	1363	1363	1363	0
177	20241011	161900	32782528	1363	1363	1363	1363	0
178	20241011	161800	32782528	1363	1363	1363	1363	0
179	20241011	161700	32782528	1363	1363	1363	1363	0
180	20241011	161600	32782528	1363	1363	1363	1363	0
181	20241011	161500	32782528	1363	1363	1363	1363	0
182	20241011	161400	32782528	1363	1363	1363	1363	833
183	20241011	161300	32782528	1363	1363	1363	1363	0
184	20241011	161200	32782528	1363	1363	1363	1363	0
185	20241011	161100	32782528	1363	1363	1363	1363	0
186	20241011	161000	32782528	1363	1363	1363	1363	0
187	20241011	160900	32782528	1363	1363	1363	1363	0
188	20241011	160800	32782528	1363	1363	1363	1363	0
189	20241011	160700	32782528	1363	1363	1363	1363	0
190	20241011	160600	32782528	1363	1363	1363	1363	0
191	20241011	160500	32782528	1363	1363	1363	1363	0
192	20241011	160400	32782528	1363	1363	1363	1363	0
193	20241011	160300	32782528	1363	1363	1363	1363	0
194	20241011	160200	32782528	1363	1363	1363	1363	0
195	20241011	160100	32782528	1363	1363	1363	1363	0
196	20241011	160000	32782528	1363	1363	1363	1363	0
197	20241011	155900	32782528	1363	1363	1363	1363	0
198	20241011	155800	32782528	1363	1363	1363	1363	0
199	20241011	155700	32782528	1363	1363	1363	1363	0
200	20241011	155600	32782528	1363	1363	1363	1363	0
201	20241011	155500	32782528	1363	1363	1363	1363	0
202	20241011	155400	32782528	1363	1363	1363	1363	0
203	20241011	155300	32782528	1363	1363	1363	1363	0
204	20241011	155200	32782528	1363	1363	1363	1363	0
205	20241011	155100	32782528	1363	1363	1363	1363	0
206	20241011	155000	32782528	1363	1363	1363	1363	0
207	20241011	154900	32782528	1363	1363	1363	1363	0
208	20241011	154800	32782528	1363	1363	1363	1363	0
209	20241011	154700	32782528	1363	1363	1363	1363	0
210	20241011	154600	32782528	1363	1363	1363	1363	0
211	20241011	154500	32782528	1363	1363	1363	1363	0
212	20241011	154400	32782528	1363	1363	1363	1363	833
213	20241011	154300	32782528	1363	1363	1363	1363	0
214	20241011	154200	32782528	1363	1363	1363	1363	0
215	20241011	154100	32782528	1363	1363	1363	1363	0
216	20241011	154000	32782528	1363	1363	1363	1363	0
217	20241011	153900	32782528	1363	1363	1363	1363	0
218	20241011	153800	32782528	1363	1363	1363	1363	0
219	20241011	153700	32782528	1363	1363	1363	1363	0
220	20241011	153600	32782528	1363	1363	1363	1363	0
221	20241011	153500	32782528	1363	1363	1363	1363	0
222	20241011	153400	32782528	1363	1363	1363	1363	0
223	20241011	153300	32782528	1363	1363	1363	1363	0
224	20241011	153200	32782528	1363	1363	1363	1363	0
225	20241011	153100	32782528	1363	1363	1363	1363	0
226	20241011	153000	32782528	1363	1363	1363	1363	833
227	20241011	152900	31647149	1363	1363	1363	1363	0
228	20241011	152800	31647149	1363	1363	1363	1363	0
229	20241011	152700	31647149	1363	1363	1363	1363	0
230	20241011	152600	31647149	1363	1363	1363	1363	0
231	20241011	152500	31647149	1363	1363	1363	1363	0
232	20241011	152400	31647149	1363	1363	1363	1363	0
233	20241011	152300	31647149	1363	1363	1363	1363	0
234	20241011	152200	31647149	1363	1363	1363	1363	0
235	20241011	152100	31647149	1363	1363	1363	1363	0
236	20241011	152000	31647149	1363	1363	1363	1363	0
237	20241011	151900	31647149	1363	1363	1363	1363	0
238	20241011	151800	31647149	1363	1363	1363	1363	0
239	20241011	151700	31647149	1363	1363	1363	1363	0
240	20241011	151600	31647149	1363	1363	1363	1363	0
241	20241011	151500	31647149	1363	1356	1363	1356	200
242	20241011	151400	31375570	1347	1347	1347	1347	0
243	20241011	151300	31375570	1347	1347	1347	1347	0
244	20241011	151200	31375570	1347	1347	1347	1347	0
245	20241011	151100	31375570	1347	1347	1347	1347	0
246	20241011	151000	31375570	1347	1347	1347	1347	1000
247	20241011	150900	30028570	1347	1347	1347	1347	0
248	20241011	150800	30028570	1347	1347	1347	1347	1443
249	20241011	150700	28084849	1347	1350	1350	1347	200
250	20241011	150600	27815417	1363	1363	1363	1363	0
251	20241011	150500	27815417	1363	1363	1363	1363	0
252	20241011	150400	27815417	1363	1363	1363	1363	0
253	20241011	150300	27815417	1363	1358	1363	1358	100
254	20241011	150200	27679410	1347	1347	1347	1347	0
255	20241011	150100	27679410	1347	1348	1348	1347	1000
256	20241011	150000	26332386	1358	1358	1358	1358	100
257	20241011	145900	26196586	1358	1358	1358	1358	100
258	20241011	145800	26060786	1347	1347	1347	1347	1000
259	20241011	145700	24713786	1347	1347	1347	1347	500
260	20241011	145600	24040286	1356	1356	1356	1356	100
261	20241011	145500	23904686	1356	1356	1356	1356	1189
262	20241011	145400	22292402	1346	1354	1356	1346	115
263	20241011	145300	22136720	1354	1354	1354	1354	100
264	20241011	145200	22001320	1354	1354	1354	1354	0
265	20241011	145100	22001320	1354	1353	1354	1353	100
266	20241011	145000	21866014	1352	1352	1352	1352	285
267	20241011	144900	21480694	1352	1352	1352	1352	100
268	20241011	144800	21345494	1352	1352	1352	1352	0
269	20241011	144700	21345494	1352	1352	1352	1352	100
270	20241011	144600	21210294	1346	1346	1346	1346	0
271	20241011	144500	21210294	1346	1346	1346	1346	1
272	20241011	144400	21208948	1352	1352	1352	1352	0
273	20241011	144300	21208948	1352	1352	1352	1352	0
274	20241011	144200	21208948	1352	1352	1352	1352	0
275	20241011	144100	21208948	1352	1352	1352	1352	0
276	20241011	144000	21208948	1352	1352	1352	1352	0
277	20241011	143900	21208948	1352	1352	1352	1352	0
278	20241011	143800	21208948	1352	1352	1352	1352	0
279	20241011	143700	21208948	1352	1352	1352	1352	0
280	20241011	143600	21208948	1352	1352	1352	1352	0
281	20241011	143500	21208948	1352	1352	1352	1352	0
282	20241011	143400	21208948	1352	1352	1352	1352	1
283	20241011	143300	21207596	1346	1347	1347	1346	170
284	20241011	143200	20978649	1352	1352	1352	1352	0
285	20241011	143100	20978649	1352	1352	1352	1352	0
286	20241011	143000	20978649	1352	1352	1352	1352	0
287	20241011	142900	20978649	1352	1352	1352	1352	0
288	20241011	142800	20978649	1352	1352	1352	1352	0
289	20241011	142700	20978649	1352	1352	1352	1352	0
290	20241011	142600	20978649	1352	1352	1352	1352	0
291	20241011	142500	20978649	1352	1352	1352	1352	2
292	20241011	142400	20975945	1347	1347	1347	1347	0
293	20241011	142300	20975945	1347	1347	1347	1347	0
294	20241011	142200	20975945	1347	1347	1347	1347	0
295	20241011	142100	20975945	1347	1347	1347	1347	0
296	20241011	142000	20975945	1347	1347	1347	1347	0
297	20241011	141900	20975945	1347	1347	1347	1347	0
298	20241011	141800	20975945	1347	1347	1347	1347	0
299	20241011	141700	20975945	1347	1347	1347	1347	0
300	20241011	141600	20975945	1347	1347	1347	1347	0
301	20241011	141500	20975945	1347	1347	1347	1347	0
302	20241011	141400	20975945	1347	1347	1347	1347	0
303	20241011	141300	20975945	1347	1347	1347	1347	23
304	20241011	141200	20944964	1347	1347	1347	1347	0
305	20241011	141100	20944964	1347	1347	1347	1347	0
306	20241011	141000	20944964	1347	1347	1347	1347	0
307	20241011	140900	20944964	1347	1347	1347	1347	0
308	20241011	140800	20944964	1347	1347	1347	1347	0
309	20241011	140700	20944964	1347	1347	1347	1347	0
310	20241011	140600	20944964	1347	1347	1347	1347	73
311	20241011	140500	20846633	1347	1347	1347	1347	730
312	20241011	140400	19863323	1353	1353	1353	1353	0
313	20241011	140300	19863323	1353	1353	1353	1353	0
314	20241011	140200	19863323	1353	1353	1353	1353	0
315	20241011	140100	19863323	1353	1353	1353	1353	1
316	20241011	140000	19861970	1346	1353	1353	1346	11
317	20241011	135900	19847094	1353	1353	1353	1353	2
318	20241011	135800	19844388	1345	1345	1345	1345	0
319	20241011	135700	19844388	1345	1345	1345	1345	0
320	20241011	135600	19844388	1345	1345	1345	1345	0
321	20241011	135500	19844388	1345	1345	1345	1345	0
322	20241011	135400	19844388	1345	1345	1345	1345	0
323	20241011	135300	19844388	1345	1345	1345	1345	11
324	20241011	135200	19829593	1345	1345	1345	1345	0
325	20241011	135100	19829593	1345	1345	1345	1345	1
326	20241011	135000	19828248	1353	1353	1353	1353	0
327	20241011	134900	19828248	1353	1353	1353	1353	0
328	20241011	134800	19828248	1353	1353	1353	1353	0
329	20241011	134700	19828248	1353	1353	1353	1353	0
330	20241011	134600	19828248	1353	1353	1353	1353	0
331	20241011	134500	19828248	1353	1353	1353	1353	0
332	20241011	134400	19828248	1353	1353	1353	1353	0
333	20241011	134300	19828248	1353	1353	1353	1353	0
334	20241011	134200	19828248	1353	1353	1353	1353	0
335	20241011	134100	19828248	1353	1353	1353	1353	0
336	20241011	134000	19828248	1353	1353	1353	1353	0
337	20241011	133900	19828248	1353	1353	1353	1353	0
338	20241011	133800	19828248	1353	1353	1353	1353	0
339	20241011	133700	19828248	1353	1353	1353	1353	0
340	20241011	133600	19828248	1353	1353	1353	1353	0
341	20241011	133500	19828248	1353	1353	1353	1353	0
342	20241011	133400	19828248	1353	1353	1353	1353	0
343	20241011	133300	19828248	1353	1353	1353	1353	0
344	20241011	133200	19828248	1353	1353	1353	1353	0
345	20241011	133100	19828248	1353	1353	1353	1353	0
346	20241011	133000	19828248	1353	1353	1353	1353	2
347	20241011	132900	19825542	1347	1347	1347	1347	0
348	20241011	132800	19825542	1347	1347	1347	1347	0
349	20241011	132700	19825542	1347	1347	1347	1347	0
350	20241011	132600	19825542	1347	1347	1347	1347	0
351	20241011	132500	19825542	1347	1347	1347	1347	0
352	20241011	132400	19825542	1347	1347	1347	1347	0
353	20241011	132300	19825542	1347	1347	1347	1347	0
354	20241011	132200	19825542	1347	1347	1347	1347	100
355	20241011	132100	19690842	1353	1353	1353	1353	0
356	20241011	132000	19690842	1353	1353	1353	1353	0
357	20241011	131900	19690842	1353	1353	1353	1353	0
358	20241011	131800	19690842	1353	1353	1353	1353	0
359	20241011	131700	19690842	1353	1352	1353	1352	3000
360	20241011	131600	15632020	1352	1352	1352	1352	27
361	20241011	131500	15595516	1352	1351	1352	1351	73
362	20241011	131400	15496838	1345	1345	1345	1345	0
363	20241011	131300	15496838	1345	1345	1345	1345	495
364	20241011	131200	14831063	1346	1346	1346	1346	2
365	20241011	131100	14828371	1351	1351	1351	1351	2
366	20241011	131000	14825669	1352	1352	1352	1352	0
367	20241011	130900	14825669	1352	1352	1352	1352	0
368	20241011	130800	14825669	1352	1352	1352	1352	50
369	20241011	130700	14758069	1345	1345	1345	1345	0
370	20241011	130600	14758069	1345	1345	1345	1345	0
371	20241011	130500	14758069	1345	1345	1345	1345	0
372	20241011	130400	14758069	1345	1345	1345	1345	0
373	20241011	130300	14758069	1345	1345	1345	1345	0
374	20241011	130200	14758069	1345	1345	1345	1345	0
375	20241011	130100	14758069	1345	1345	1345	1345	0
376	20241011	130000	14758069	1345	1345	1345	1345	0
377	20241011	125900	14758069	1345	1345	1345	1345	0
378	20241011	125800	14758069	1345	1345	1345	1345	0
379	20241011	125700	14758069	1345	1345	1345	1345	0
380	20241011	125600	14758069	1345	1345	1345	1345	0
381	20241011	125500	14758069	1345	1345	1345	1345	0
382	20241011	125400	14758069	1345	1345	1345	1345	0
383	20241011	125300	14758069	1345	1345	1345	1345	0
384	20241011	125200	14758069	1345	1345	1345	1345	0
385	20241011	125100	14758069	1345	1345	1345	1345	0
386	20241011	125000	14758069	1345	1345	1345	1345	0
387	20241011	124900	14758069	1345	1345	1345	1345	0
388	20241011	124800	14758069	1345	1345	1345	1345	0
389	20241011	124700	14758069	1345	1345	1345	1345	0
390	20241011	124600	14758069	1345	1345	1345	1345	0
391	20241011	124500	14758069	1345	1345	1345	1345	0
392	20241011	124400	14758069	1345	1345	1345	1345	0
393	20241011	124300	14758069	1345	1345	1345	1345	0
394	20241011	124200	14758069	1345	1345	1345	1345	0
395	20241011	124100	14758069	1345	1345	1345	1345	0
396	20241011	124000	14758069	1345	1345	1345	1345	0
397	20241011	123900	14758069	1345	1345	1345	1345	0
398	20241011	123800	14758069	1345	1345	1345	1345	0
399	20241011	123700	14758069	1345	1345	1345	1345	0
400	20241011	123600	14758069	1345	1345	1345	1345	15
401	20241011	123500	14737894	1345	1345	1345	1345	150
402	20241011	123400	14536144	1343	1343	1343	1343	0
403	20241011	123300	14536144	1343	1343	1343	1343	0
404	20241011	123200	14536144	1343	1343	1343	1343	0
405	20241011	123100	14536144	1343	1343	1343	1343	0
406	20241011	123000	14536144	1343	1343	1343	1343	0
407	20241011	122900	14536144	1343	1343	1343	1343	0
408	20241011	122800	14536144	1343	1343	1343	1343	0
409	20241011	122700	14536144	1343	1343	1343	1343	0
410	20241011	122600	14536144	1343	1343	1343	1343	0
411	20241011	122500	14536144	1343	1350	1352	1343	27
412	20241011	122400	14499682	1343	1343	1343	1343	0
413	20241011	122300	14499682	1343	1343	1343	1343	0
414	20241011	122200	14499682	1343	1343	1343	1343	0
415	20241011	122100	14499682	1343	1343	1343	1343	30
416	20241011	122000	14459392	1350	1350	1350	1350	1
417	20241011	121900	14458042	1342	1342	1342	1342	0
418	20241011	121800	14458042	1342	1342	1342	1342	0
419	20241011	121700	14458042	1342	1342	1342	1342	0
420	20241011	121600	14458042	1342	1342	1342	1342	0
421	20241011	121500	14458042	1342	1342	1342	1342	0
422	20241011	121400	14458042	1342	1342	1342	1342	0
423	20241011	121300	14458042	1342	1342	1342	1342	0
424	20241011	121200	14458042	1342	1342	1342	1342	0
425	20241011	121100	14458042	1342	1342	1342	1342	0
426	20241011	121000	14458042	1342	1342	1342	1342	0
427	20241011	120900	14458042	1342	1342	1342	1342	0
428	20241011	120800	14458042	1342	1342	1342	1342	0
429	20241011	120700	14458042	1342	1342	1342	1342	0
430	20241011	120600	14458042	1342	1342	1342	1342	0
431	20241011	120500	14458042	1342	1342	1342	1342	0
432	20241011	120400	14458042	1342	1342	1342	1342	0
433	20241011	120300	14458042	1342	1342	1342	1342	0
434	20241011	120200	14458042	1342	1342	1342	1342	0
435	20241011	120100	14458042	1342	1342	1342	1342	0
436	20241011	120000	14458042	1342	1342	1342	1342	0
437	20241011	115900	14458042	1342	1342	1342	1342	0
438	20241011	115800	14458042	1342	1342	1342	1342	0
439	20241011	115700	14458042	1342	1342	1342	1342	0
440	20241011	115600	14458042	1342	1342	1342	1342	0
441	20241011	115500	14458042	1342	1342	1342	1342	0
442	20241011	115400	14458042	1342	1342	1342	1342	0
443	20241011	115300	14458042	1342	1342	1342	1342	0
444	20241011	115200	14458042	1342	1342	1342	1342	0
445	20241011	115100	14458042	1342	1346	1346	1342	2204
446	20241011	115000	11491462	1346	1346	1346	1346	0
447	20241011	114900	11491462	1346	1346	1346	1346	0
448	20241011	114800	11491462	1346	1346	1346	1346	0
449	20241011	114700	11491462	1346	1346	1346	1346	0
450	20241011	114600	11491462	1346	1346	1346	1346	0
451	20241011	114500	11491462	1346	1346	1346	1346	0
452	20241011	114400	11491462	1346	1346	1346	1346	0
453	20241011	114300	11491462	1346	1346	1346	1346	0
454	20241011	114200	11491462	1346	1346	1346	1346	0
455	20241011	114100	11491462	1346	1346	1346	1346	0
456	20241011	114000	11491462	1346	1346	1346	1346	0
457	20241011	113900	11491462	1346	1346	1346	1346	0
458	20241011	113800	11491462	1346	1346	1346	1346	0
459	20241011	113700	11491462	1346	1346	1346	1346	0
460	20241011	113600	11491462	1346	1346	1346	1346	0
461	20241011	113500	11491462	1346	1346	1346	1346	1
462	20241011	113400	11490116	1341	1341	1341	1341	0
463	20241011	113300	11490116	1341	1341	1341	1341	0
464	20241011	113200	11490116	1341	1341	1341	1341	0
465	20241011	113100	11490116	1341	1341	1341	1341	0
466	20241011	113000	11490116	1341	1341	1341	1341	0
467	20241011	112900	11490116	1341	1341	1341	1341	0
468	20241011	112800	11490116	1341	1345	1345	1341	1263
469	20241011	112700	9791389	1346	1346	1346	1346	0
470	20241011	112600	9791389	1346	1346	1346	1346	0
471	20241011	112500	9791389	1346	1346	1346	1346	0
472	20241011	112400	9791389	1346	1346	1346	1346	0
473	20241011	112300	9791389	1346	1346	1346	1346	0
474	20241011	112200	9791389	1346	1346	1346	1346	0
475	20241011	112100	9791389	1346	1346	1346	1346	0
476	20241011	112000	9791389	1346	1346	1346	1346	0
477	20241011	111900	9791389	1346	1346	1346	1346	0
478	20241011	111800	9791389	1346	1346	1346	1346	0
479	20241011	111700	9791389	1346	1346	1346	1346	1
480	20241011	111600	9790043	1345	1345	1345	1345	5
481	20241011	111500	9783318	1346	1346	1346	1346	5
482	20241011	111400	9776588	1345	1345	1345	1345	0
483	20241011	111300	9776588	1345	1346	1346	1345	208
484	20241011	111200	9496820	1346	1346	1346	1346	5
485	20241011	111100	9490090	1345	1345	1346	1345	1478
486	20241011	111000	7502179	1346	1346	1346	1346	0
487	20241011	110900	7502179	1346	1346	1346	1346	0
488	20241011	110800	7502179	1346	1346	1346	1346	0
489	20241011	110700	7502179	1346	1346	1346	1345	992
490	20241011	110600	6166952	1346	1346	1346	1346	1
491	20241011	110500	6165606	1350	1350	1350	1350	0
492	20241011	110400	6165606	1350	1350	1350	1350	0
493	20241011	110300	6165606	1350	1350	1350	1350	100
494	20241011	110200	6030606	1350	1350	1350	1350	0
495	20241011	110100	6030606	1350	1350	1350	1350	0
496	20241011	110000	6030606	1350	1350	1350	1350	0
497	20241011	105900	6030606	1350	1350	1350	1350	0
498	20241011	105800	6030606	1350	1350	1350	1350	1
499	20241011	105700	6029256	1347	1347	1347	1347	0
500	20241011	105600	6029256	1347	1347	1347	1347	0
501	20241011	105500	6029256	1347	1347	1347	1347	432
502	20241011	105400	5447352	1352	1352	1352	1352	0
503	20241011	105300	5447352	1352	1352	1352	1352	0
504	20241011	105200	5447352	1352	1352	1352	1352	0
505	20241011	105100	5447352	1352	1347	1352	1347	201
506	20241011	105000	5176600	1352	1352	1352	1352	0
507	20241011	104900	5176600	1352	1352	1352	1352	0
508	20241011	104800	5176600	1352	1352	1352	1352	0
509	20241011	104700	5176600	1352	1352	1352	1352	0
510	20241011	104600	5176600	1352	1352	1352	1352	0
511	20241011	104500	5176600	1352	1352	1352	1352	0
512	20241011	104400	5176600	1352	1352	1352	1352	0
513	20241011	104300	5176600	1352	1352	1352	1352	0
514	20241011	104200	5176600	1352	1352	1352	1352	0
515	20241011	104100	5176600	1352	1352	1352	1352	0
516	20241011	104000	5176600	1352	1352	1352	1352	0
517	20241011	103900	5176600	1352	1352	1352	1352	0
518	20241011	103800	5176600	1352	1352	1352	1352	0
519	20241011	103700	5176600	1352	1352	1352	1352	1
520	20241011	103600	5175248	1352	1352	1352	1352	0
521	20241011	103500	5175248	1352	1352	1352	1352	0
522	20241011	103400	5175248	1352	1352	1352	1352	221
523	20241011	103300	4876456	1352	1352	1352	1352	0
524	20241011	103200	4876456	1352	1352	1352	1352	0
525	20241011	103100	4876456	1352	1352	1352	1352	0
526	20241011	103000	4876456	1352	1352	1352	1352	0
527	20241011	102900	4876456	1352	1352	1352	1352	0
528	20241011	102800	4876456	1352	1352	1352	1352	0
529	20241011	102700	4876456	1352	1352	1352	1352	0
530	20241011	102600	4876456	1352	1347	1352	1347	101
531	20241011	102500	4740404	1352	1352	1352	1352	0
532	20241011	102400	4740404	1352	1352	1352	1352	0
533	20241011	102300	4740404	1352	1352	1352	1352	0
534	20241011	102200	4740404	1352	1352	1352	1352	0
535	20241011	102100	4740404	1352	1352	1352	1352	0
536	20241011	102000	4740404	1352	1352	1352	1352	2
537	20241011	101900	4737700	1352	1352	1352	1352	0
538	20241011	101800	4737700	1352	1352	1352	1352	0
539	20241011	101700	4737700	1352	1352	1352	1352	0
540	20241011	101600	4737700	1352	1352	1352	1352	0
541	20241011	101500	4737700	1352	1352	1352	1352	1
542	20241011	101400	4736348	1349	1349	1349	1349	0
543	20241011	101300	4736348	1349	1349	1349	1349	0
544	20241011	101200	4736348	1349	1349	1349	1349	1
545	20241011	101100	4734999	1350	1350	1350	1350	440
546	20241011	101000	4140999	1352	1352	1352	1352	0
547	20241011	100900	4140999	1352	1352	1352	1352	0
548	20241011	100800	4140999	1352	1352	1352	1352	0
549	20241011	100700	4140999	1352	1352	1352	1352	0
550	20241011	100600	4140999	1352	1352	1352	1352	0
551	20241011	100500	4140999	1352	1352	1352	1352	0
552	20241011	100400	4140999	1352	1352	1352	1352	0
553	20241011	100300	4140999	1352	1352	1352	1352	0
554	20241011	100200	4140999	1352	1352	1352	1352	0
555	20241011	100100	4140999	1352	1352	1352	1352	0
556	20241011	100000	4140999	1352	1352	1352	1352	0
557	20241011	095900	4140999	1352	1352	1352	1352	0
558	20241011	095800	4140999	1352	1352	1352	1352	0
559	20241011	095700	4140999	1352	1352	1352	1352	0
560	20241011	095600	4140999	1352	1352	1352	1352	1
561	20241011	095500	4139647	1351	1352	1352	1351	43
562	20241011	095400	4081553	1353	1353	1353	1353	3
563	20241011	095300	4077494	1353	1353	1353	1353	1
564	20241011	095200	4076141	1352	1352	1352	1352	0
565	20241011	095100	4076141	1352	1352	1352	1352	0
566	20241011	095000	4076141	1352	1353	1353	1352	10
567	20241011	094900	4062612	1353	1353	1353	1353	1
568	20241011	094800	4061259	1355	1355	1355	1355	0
569	20241011	094700	4061259	1355	1355	1355	1355	0
570	20241011	094600	4061259	1355	1355	1355	1355	2
571	20241011	094500	4058549	1355	1355	1355	1355	0
572	20241011	094400	4058549	1355	1355	1355	1355	1
573	20241011	094300	4057194	1355	1354	1355	1354	11
574	20241011	094200	4042290	1355	1355	1355	1355	1
575	20241011	094100	4040935	1356	1356	1356	1355	131
576	20241011	094000	3863428	1363	1363	1363	1363	1
577	20241011	093900	3862065	1364	1364	1364	1364	0
578	20241011	093800	3862065	1364	1364	1364	1364	0
579	20241011	093700	3862065	1364	1364	1364	1364	0
580	20241011	093600	3862065	1364	1364	1364	1364	0
581	20241011	093500	3862065	1364	1360	1364	1355	766
582	20241011	093400	2821617	1364	1364	1364	1364	0
583	20241011	093300	2821617	1364	1364	1364	1364	2
584	20241011	093200	2818889	1363	1363	1363	1363	0
585	20241011	093100	2818889	1363	1363	1363	1363	2
586	20241011	093000	2816163	1365	1365	1365	1365	0
587	20241011	092900	2816163	1365	1365	1365	1365	0
588	20241011	092800	2816163	1365	1365	1365	1365	0
589	20241011	092700	2816163	1365	1365	1365	1365	0
590	20241011	092600	2816163	1365	1365	1365	1365	0
591	20241011	092500	2816163	1365	1365	1365	1365	0
592	20241011	092400	2816163	1365	1360	1366	1360	31
593	20241011	092300	2773985	1360	1360	1360	1360	0
594	20241011	092200	2773985	1360	1360	1360	1360	1
595	20241011	092100	2772625	1359	1359	1359	1359	100
596	20241011	092000	2636725	1359	1359	1359	1359	1
597	20241011	091900	2635366	1359	1359	1359	1359	1
598	20241011	091800	2634007	1359	1359	1359	1359	1
599	20241011	091700	2632648	1355	1355	1355	1355	0
600	20241011	091600	2632648	1355	1355	1355	1355	1
601	20241011	091500	2631293	1355	1355	1355	1355	0
602	20241011	091400	2631293	1355	1355	1355	1355	258
603	20241011	091300	2281703	1355	1355	1355	1355	0
604	20241011	091200	2281703	1355	1347	1355	1346	731
605	20241011	091100	1297685	1346	1353	1353	1346	333
606	20241011	091000	848855	1356	1356	1356	1356	0
607	20241011	090900	848855	1356	1356	1356	1356	0
608	20241011	090800	848855	1356	1356	1356	1356	0
609	20241011	090700	848855	1356	1356	1356	1356	0
610	20241011	090600	848855	1356	1356	1356	1356	23
611	20241011	090500	817667	1359	1360	1360	1359	59
612	20241011	090400	737428	1360	1360	1360	1360	0
613	20241011	090300	737428	1360	1360	1360	1360	0
614	20241011	090200	737428	1360	1360	1360	1360	3
615	20241011	090100	733348	1360	1360	1360	1360	0
616	20241011	090000	733348	1360	1367	1367	1360	539