KissMeData/035460/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191700	107269006	1753	1753	1753	1753	637
3	20241108	191600	107269006	1753	1753	1753	1753	0
4	20241108	191500	107269006	1753	1753	1753	1753	0
5	20241108	191400	107269006	1753	1753	1753	1753	0
6	20241108	191300	107269006	1753	1753	1753	1753	0
7	20241108	191200	107269006	1753	1753	1753	1753	0
8	20241108	191100	107269006	1753	1753	1753	1753	0
9	20241108	191000	107269006	1753	1753	1753	1753	0
10	20241108	190900	107269006	1753	1753	1753	1753	0
11	20241108	190800	107269006	1753	1753	1753	1753	0
12	20241108	190700	107269006	1753	1753	1753	1753	0
13	20241108	190600	107269006	1753	1753	1753	1753	0
14	20241108	190500	107269006	1753	1753	1753	1753	0
15	20241108	190400	107269006	1753	1753	1753	1753	0
16	20241108	190300	107269006	1753	1753	1753	1753	0
17	20241108	190200	107269006	1753	1753	1753	1753	0
18	20241108	190100	107269006	1753	1753	1753	1753	0
19	20241108	190000	107269006	1753	1753	1753	1753	0
20	20241108	185900	107269006	1753	1753	1753	1753	0
21	20241108	185800	107269006	1753	1753	1753	1753	0
22	20241108	185700	107269006	1753	1753	1753	1753	0
23	20241108	185600	107269006	1753	1753	1753	1753	0
24	20241108	185500	107269006	1753	1753	1753	1753	0
25	20241108	185400	107269006	1753	1753	1753	1753	0
26	20241108	185300	107269006	1753	1753	1753	1753	0
27	20241108	185200	107269006	1753	1753	1753	1753	0
28	20241108	185100	107269006	1753	1753	1753	1753	0
29	20241108	185000	107269006	1753	1753	1753	1753	0
30	20241108	184900	107269006	1753	1753	1753	1753	0
31	20241108	184800	107269006	1753	1753	1753	1753	0
32	20241108	184700	107269006	1753	1753	1753	1753	637
33	20241108	184600	107269006	1753	1753	1753	1753	0
34	20241108	184500	107269006	1753	1753	1753	1753	0
35	20241108	184400	107269006	1753	1753	1753	1753	0
36	20241108	184300	107269006	1753	1753	1753	1753	0
37	20241108	184200	107269006	1753	1753	1753	1753	0
38	20241108	184100	107269006	1753	1753	1753	1753	0
39	20241108	184000	107269006	1753	1753	1753	1753	0
40	20241108	183900	107269006	1753	1753	1753	1753	0
41	20241108	183800	107269006	1753	1753	1753	1753	0
42	20241108	183700	107269006	1753	1753	1753	1753	0
43	20241108	183600	107269006	1753	1753	1753	1753	0
44	20241108	183500	107269006	1753	1753	1753	1753	0
45	20241108	183400	107269006	1753	1753	1753	1753	0
46	20241108	183300	107269006	1753	1753	1753	1753	0
47	20241108	183200	107269006	1753	1753	1753	1753	0
48	20241108	183100	107269006	1753	1753	1753	1753	0
49	20241108	183000	107269006	1753	1753	1753	1753	0
50	20241108	182900	107269006	1753	1753	1753	1753	0
51	20241108	182800	107269006	1753	1753	1753	1753	0
52	20241108	182700	107269006	1753	1753	1753	1753	0
53	20241108	182600	107269006	1753	1753	1753	1753	0
54	20241108	182500	107269006	1753	1753	1753	1753	0
55	20241108	182400	107269006	1753	1753	1753	1753	0
56	20241108	182300	107269006	1753	1753	1753	1753	0
57	20241108	182200	107269006	1753	1753	1753	1753	0
58	20241108	182100	107269006	1753	1753	1753	1753	0
59	20241108	182000	107269006	1753	1753	1753	1753	0
60	20241108	181900	107269006	1753	1753	1753	1753	0
61	20241108	181800	107269006	1753	1753	1753	1753	0
62	20241108	181700	107269006	1753	1753	1753	1753	637
63	20241108	181600	107269006	1753	1753	1753	1753	0
64	20241108	181500	107269006	1753	1753	1753	1753	0
65	20241108	181400	107269006	1753	1753	1753	1753	0
66	20241108	181300	107269006	1753	1753	1753	1753	0
67	20241108	181200	107269006	1753	1753	1753	1753	0
68	20241108	181100	107269006	1753	1753	1753	1753	0
69	20241108	181000	107269006	1753	1753	1753	1753	0
70	20241108	180900	107269006	1753	1753	1753	1753	0
71	20241108	180800	107269006	1753	1753	1753	1753	0
72	20241108	180700	107269006	1753	1753	1753	1753	0
73	20241108	180600	107269006	1753	1753	1753	1753	0
74	20241108	180500	107269006	1753	1753	1753	1753	0
75	20241108	180400	107269006	1753	1753	1753	1753	0
76	20241108	180300	107269006	1753	1753	1753	1753	0
77	20241108	180200	107269006	1753	1753	1753	1753	0
78	20241108	180100	107269006	1753	1753	1753	1753	0
79	20241108	180000	107269006	1753	1753	1753	1753	0
80	20241108	175900	107269006	1753	1753	1753	1753	0
81	20241108	175800	107269006	1753	1753	1753	1753	0
82	20241108	175700	107269006	1753	1753	1753	1753	0
83	20241108	175600	107269006	1753	1753	1753	1753	0
84	20241108	175500	107269006	1753	1753	1753	1753	0
85	20241108	175400	107269006	1753	1753	1753	1753	0
86	20241108	175300	107269006	1753	1753	1753	1753	0
87	20241108	175200	107269006	1753	1753	1753	1753	0
88	20241108	175100	107269006	1753	1753	1753	1753	0
89	20241108	175000	107269006	1753	1753	1753	1753	0
90	20241108	174900	107269006	1753	1753	1753	1753	0
91	20241108	174800	107269006	1753	1753	1753	1753	0
92	20241108	174700	107269006	1753	1753	1753	1753	637
93	20241108	174600	107269006	1753	1753	1753	1753	0
94	20241108	174500	107269006	1753	1753	1753	1753	0
95	20241108	174400	107269006	1753	1753	1753	1753	0
96	20241108	174300	107269006	1753	1753	1753	1753	0
97	20241108	174200	107269006	1753	1753	1753	1753	0
98	20241108	174100	107269006	1753	1753	1753	1753	0
99	20241108	174000	107269006	1753	1753	1753	1753	0
100	20241108	173900	107269006	1753	1753	1753	1753	0
101	20241108	173800	107269006	1753	1753	1753	1753	0
102	20241108	173700	107269006	1753	1753	1753	1753	0
103	20241108	173600	107269006	1753	1753	1753	1753	0
104	20241108	173500	107269006	1753	1753	1753	1753	0
105	20241108	173400	107269006	1753	1753	1753	1753	0
106	20241108	173300	107269006	1753	1753	1753	1753	0
107	20241108	173200	107269006	1753	1753	1753	1753	0
108	20241108	173100	107269006	1753	1753	1753	1753	0
109	20241108	173000	107269006	1753	1753	1753	1753	0
110	20241108	172900	107269006	1753	1753	1753	1753	0
111	20241108	172800	107269006	1753	1753	1753	1753	0
112	20241108	172700	107269006	1753	1753	1753	1753	0
113	20241108	172600	107269006	1753	1753	1753	1753	0
114	20241108	172500	107269006	1753	1753	1753	1753	0
115	20241108	172400	107269006	1753	1753	1753	1753	0
116	20241108	172300	107269006	1753	1753	1753	1753	0
117	20241108	172200	107269006	1753	1753	1753	1753	0
118	20241108	172100	107269006	1753	1753	1753	1753	0
119	20241108	172000	107269006	1753	1753	1753	1753	0
120	20241108	171900	107269006	1753	1753	1753	1753	0
121	20241108	171800	107269006	1753	1753	1753	1753	0
122	20241108	171700	107269006	1753	1753	1753	1753	637
123	20241108	171600	107269006	1753	1753	1753	1753	0
124	20241108	171500	107269006	1753	1753	1753	1753	0
125	20241108	171400	107269006	1753	1753	1753	1753	0
126	20241108	171300	107269006	1753	1753	1753	1753	0
127	20241108	171200	107269006	1753	1753	1753	1753	0
128	20241108	171100	107269006	1753	1753	1753	1753	0
129	20241108	171000	107269006	1753	1753	1753	1753	0
130	20241108	170900	107269006	1753	1753	1753	1753	0
131	20241108	170800	107269006	1753	1753	1753	1753	0
132	20241108	170700	107269006	1753	1753	1753	1753	0
133	20241108	170600	107269006	1753	1753	1753	1753	0
134	20241108	170500	107269006	1753	1753	1753	1753	0
135	20241108	170400	107269006	1753	1753	1753	1753	0
136	20241108	170300	107269006	1753	1753	1753	1753	0
137	20241108	170200	107269006	1753	1753	1753	1753	0
138	20241108	170100	107269006	1753	1753	1753	1753	0
139	20241108	170000	107269006	1753	1753	1753	1753	0
140	20241108	165900	107269006	1753	1753	1753	1753	0
141	20241108	165800	107269006	1753	1753	1753	1753	0
142	20241108	165700	107269006	1753	1753	1753	1753	0
143	20241108	165600	107269006	1753	1753	1753	1753	0
144	20241108	165500	107269006	1753	1753	1753	1753	0
145	20241108	165400	107269006	1753	1753	1753	1753	0
146	20241108	165300	107269006	1753	1753	1753	1753	0
147	20241108	165200	107269006	1753	1753	1753	1753	0
148	20241108	165100	107269006	1753	1753	1753	1753	0
149	20241108	165000	107269006	1753	1753	1753	1753	0
150	20241108	164900	107269006	1753	1753	1753	1753	0
151	20241108	164800	107269006	1753	1753	1753	1753	0
152	20241108	164700	107269006	1753	1753	1753	1753	637
153	20241108	164600	107269006	1753	1753	1753	1753	0
154	20241108	164500	107269006	1753	1753	1753	1753	0
155	20241108	164400	107269006	1753	1753	1753	1753	0
156	20241108	164300	107269006	1753	1753	1753	1753	0
157	20241108	164200	107269006	1753	1753	1753	1753	0
158	20241108	164100	107269006	1753	1753	1753	1753	0
159	20241108	164000	107269006	1753	1753	1753	1753	0
160	20241108	163900	107269006	1753	1753	1753	1753	0
161	20241108	163800	107269006	1753	1753	1753	1753	0
162	20241108	163700	107269006	1753	1753	1753	1753	0
163	20241108	163600	107269006	1753	1753	1753	1753	0
164	20241108	163500	107269006	1753	1753	1753	1753	0
165	20241108	163400	107269006	1753	1753	1753	1753	0
166	20241108	163300	107269006	1753	1753	1753	1753	0
167	20241108	163200	107269006	1753	1753	1753	1753	0
168	20241108	163100	107269006	1753	1753	1753	1753	0
169	20241108	163000	107269006	1753	1753	1753	1753	0
170	20241108	162900	107269006	1753	1753	1753	1753	0
171	20241108	162800	107269006	1753	1753	1753	1753	0
172	20241108	162700	107269006	1753	1753	1753	1753	0
173	20241108	162600	107269006	1753	1753	1753	1753	0
174	20241108	162500	107269006	1753	1753	1753	1753	0
175	20241108	162400	107269006	1753	1753	1753	1753	0
176	20241108	162300	107269006	1753	1753	1753	1753	0
177	20241108	162200	107269006	1753	1753	1753	1753	0
178	20241108	162100	107269006	1753	1753	1753	1753	0
179	20241108	162000	107269006	1753	1753	1753	1753	0
180	20241108	161900	107269006	1753	1753	1753	1753	0
181	20241108	161800	107269006	1753	1753	1753	1753	0
182	20241108	161700	107269006	1753	1753	1753	1753	637
183	20241108	161600	107269006	1753	1753	1753	1753	0
184	20241108	161500	107269006	1753	1753	1753	1753	0
185	20241108	161400	107269006	1753	1753	1753	1753	0
186	20241108	161300	107269006	1753	1753	1753	1753	0
187	20241108	161200	107269006	1753	1753	1753	1753	0
188	20241108	161100	107269006	1753	1753	1753	1753	0
189	20241108	161000	107269006	1753	1753	1753	1753	0
190	20241108	160900	107269006	1753	1753	1753	1753	0
191	20241108	160800	107269006	1753	1753	1753	1753	0
192	20241108	160700	107269006	1753	1753	1753	1753	0
193	20241108	160600	107269006	1753	1753	1753	1753	0
194	20241108	160500	107269006	1753	1753	1753	1753	0
195	20241108	160400	107269006	1753	1753	1753	1753	0
196	20241108	160300	107269006	1753	1753	1753	1753	0
197	20241108	160200	107269006	1753	1753	1753	1753	0
198	20241108	160100	107269006	1753	1753	1753	1753	0
199	20241108	160000	107269006	1753	1753	1753	1753	0
200	20241108	155900	107269006	1753	1753	1753	1753	0
201	20241108	155800	107269006	1753	1753	1753	1753	0
202	20241108	155700	107269006	1753	1753	1753	1753	0
203	20241108	155600	107269006	1753	1753	1753	1753	0
204	20241108	155500	107269006	1753	1753	1753	1753	0
205	20241108	155400	107269006	1753	1753	1753	1753	0
206	20241108	155300	107269006	1753	1753	1753	1753	0
207	20241108	155200	107269006	1753	1753	1753	1753	0
208	20241108	155100	107269006	1753	1753	1753	1753	0
209	20241108	155000	107269006	1753	1753	1753	1753	0
210	20241108	154900	107269006	1753	1753	1753	1753	0
211	20241108	154800	107269006	1753	1753	1753	1753	0
212	20241108	154700	107269006	1753	1753	1753	1753	637
213	20241108	154600	107269006	1753	1753	1753	1753	0
214	20241108	154500	107269006	1753	1753	1753	1753	0
215	20241108	154400	107269006	1753	1753	1753	1753	0
216	20241108	154300	107269006	1753	1753	1753	1753	0
217	20241108	154200	107269006	1753	1753	1753	1753	0
218	20241108	154100	107269006	1753	1753	1753	1753	0
219	20241108	154000	107269006	1753	1753	1753	1753	0
220	20241108	153900	107269006	1753	1753	1753	1753	0
221	20241108	153800	107269006	1753	1753	1753	1753	0
222	20241108	153700	107269006	1753	1753	1753	1753	0
223	20241108	153600	107269006	1753	1753	1753	1753	0
224	20241108	153500	107269006	1753	1753	1753	1753	0
225	20241108	153400	107269006	1753	1753	1753	1753	0
226	20241108	153300	107269006	1753	1753	1753	1753	0
227	20241108	153200	107269006	1753	1753	1753	1753	0
228	20241108	153100	107269006	1753	1753	1753	1753	0
229	20241108	153000	107269006	1753	1753	1753	1753	637
230	20241108	152900	106152345	1753	1753	1753	1753	0
231	20241108	152800	106152345	1753	1753	1753	1753	0
232	20241108	152700	106152345	1753	1753	1753	1753	0
233	20241108	152600	106152345	1753	1753	1753	1753	0
234	20241108	152500	106152345	1753	1753	1753	1753	0
235	20241108	152400	106152345	1753	1753	1753	1753	0
236	20241108	152300	106152345	1753	1753	1753	1753	0
237	20241108	152200	106152345	1753	1753	1753	1753	0
238	20241108	152100	106152345	1753	1753	1753	1753	0
239	20241108	152000	106152345	1753	1753	1753	1753	0
240	20241108	151900	106152345	1753	1753	1753	1753	0
241	20241108	151800	106152345	1753	1753	1753	1753	1
242	20241108	151700	106150592	1752	1752	1752	1752	68
243	20241108	151600	106031456	1752	1752	1752	1752	0
244	20241108	151500	106031456	1752	1752	1752	1752	209
245	20241108	151400	105665288	1752	1752	1752	1752	0
246	20241108	151300	105665288	1752	1752	1752	1752	0
247	20241108	151200	105665288	1752	1752	1752	1752	0
248	20241108	151100	105665288	1752	1752	1752	1752	1
249	20241108	151000	105663536	1749	1749	1749	1749	0
250	20241108	150900	105663536	1749	1751	1751	1749	1749
251	20241108	150800	102603705	1750	1750	1750	1750	210
252	20241108	150700	102236205	1750	1750	1750	1750	0
253	20241108	150600	102236205	1750	1750	1750	1750	6833
254	20241108	150500	90278455	1750	1750	1750	1750	211
255	20241108	150400	89909205	1750	1750	1750	1750	701
256	20241108	150300	88682455	1751	1751	1751	1751	0
257	20241108	150200	88682455	1751	1751	1751	1751	0
258	20241108	150100	88682455	1751	1753	1753	1751	3105
259	20241108	150000	83245352	1752	1752	1752	1752	0
260	20241108	145900	83245352	1752	1752	1752	1752	0
261	20241108	145800	83245352	1752	1752	1752	1752	219
262	20241108	145700	82861664	1752	1752	1752	1752	0
263	20241108	145600	82861664	1752	1752	1752	1752	0
264	20241108	145500	82861664	1752	1752	1752	1752	3
265	20241108	145400	82856408	1753	1753	1753	1753	100
266	20241108	145300	82681108	1753	1757	1757	1753	1082
267	20241108	145200	80784162	1757	1757	1757	1757	0
268	20241108	145100	80784162	1757	1757	1757	1757	0
269	20241108	145000	80784162	1757	1757	1757	1757	0
270	20241108	144900	80784162	1757	1757	1757	1757	0
271	20241108	144800	80784162	1757	1757	1757	1757	0
272	20241108	144700	80784162	1757	1757	1757	1757	1
273	20241108	144600	80782405	1752	1752	1752	1752	0
274	20241108	144500	80782405	1752	1752	1752	1752	0
275	20241108	144400	80782405	1752	1752	1752	1752	0
276	20241108	144300	80782405	1752	1752	1752	1752	374
277	20241108	144200	80127157	1757	1757	1757	1757	0
278	20241108	144100	80127157	1757	1757	1757	1757	0
279	20241108	144000	80127157	1757	1757	1757	1757	0
280	20241108	143900	80127157	1757	1757	1757	1757	1
281	20241108	143800	80125400	1752	1752	1752	1752	3
282	20241108	143700	80120144	1752	1752	1752	1752	0
283	20241108	143600	80120144	1752	1752	1752	1752	0
284	20241108	143500	80120144	1752	1752	1752	1752	200
285	20241108	143400	79769744	1752	1752	1752	1752	15
286	20241108	143300	79743464	1757	1757	1757	1757	0
287	20241108	143200	79743464	1757	1757	1757	1757	0
288	20241108	143100	79743464	1757	1757	1757	1757	0
289	20241108	143000	79743464	1757	1757	1757	1757	0
290	20241108	142900	79743464	1757	1757	1757	1757	0
291	20241108	142800	79743464	1757	1757	1757	1757	0
292	20241108	142700	79743464	1757	1757	1757	1757	0
293	20241108	142600	79743464	1757	1757	1757	1757	0
294	20241108	142500	79743464	1757	1757	1757	1757	0
295	20241108	142400	79743464	1757	1757	1757	1757	1
296	20241108	142300	79741707	1752	1752	1752	1752	0
297	20241108	142200	79741707	1752	1752	1752	1752	0
298	20241108	142100	79741707	1752	1752	1752	1752	3
299	20241108	142000	79736451	1752	1756	1756	1752	381
300	20241108	141900	79068823	1752	1752	1752	1752	0
301	20241108	141800	79068823	1752	1752	1752	1752	0
302	20241108	141700	79068823	1752	1752	1752	1752	0
303	20241108	141600	79068823	1752	1752	1752	1752	0
304	20241108	141500	79068823	1752	1752	1752	1752	0
305	20241108	141400	79068823	1752	1752	1752	1752	0
306	20241108	141300	79068823	1752	1752	1752	1752	0
307	20241108	141200	79068823	1752	1752	1752	1752	512
308	20241108	141100	78171799	1752	1752	1752	1752	20
309	20241108	141000	78136759	1752	1752	1752	1752	0
310	20241108	140900	78136759	1752	1752	1752	1752	0
311	20241108	140800	78136759	1752	1752	1752	1752	0
312	20241108	140700	78136759	1752	1752	1752	1752	0
313	20241108	140600	78136759	1752	1752	1752	1752	286
314	20241108	140500	77635687	1752	1752	1752	1752	0
315	20241108	140400	77635687	1752	1752	1752	1752	4
316	20241108	140300	77628679	1759	1759	1759	1759	0
317	20241108	140200	77628679	1759	1759	1759	1759	10
318	20241108	140100	77611089	1759	1759	1759	1759	0
319	20241108	140000	77611089	1759	1759	1759	1759	2
320	20241108	135900	77607571	1759	1759	1759	1759	0
321	20241108	135800	77607571	1759	1759	1759	1759	0
322	20241108	135700	77607571	1759	1759	1759	1759	0
323	20241108	135600	77607571	1759	1759	1759	1759	0
324	20241108	135500	77607571	1759	1759	1759	1759	0
325	20241108	135400	77607571	1759	1759	1759	1759	0
326	20241108	135300	77607571	1759	1759	1759	1759	0
327	20241108	135200	77607571	1759	1759	1759	1759	0
328	20241108	135100	77607571	1759	1759	1759	1759	0
329	20241108	135000	77607571	1759	1759	1759	1759	0
330	20241108	134900	77607571	1759	1759	1759	1759	0
331	20241108	134800	77607571	1759	1759	1759	1759	10
332	20241108	134700	77589981	1752	1752	1752	1752	4
333	20241108	134600	77582973	1759	1759	1759	1759	0
334	20241108	134500	77582973	1759	1759	1759	1759	0
335	20241108	134400	77582973	1759	1759	1759	1759	0
336	20241108	134300	77582973	1759	1759	1759	1759	0
337	20241108	134200	77582973	1759	1759	1759	1759	1
338	20241108	134100	77581214	1752	1752	1752	1752	0
339	20241108	134000	77581214	1752	1752	1752	1752	0
340	20241108	133900	77581214	1752	1752	1752	1752	0
341	20241108	133800	77581214	1752	1752	1752	1752	0
342	20241108	133700	77581214	1752	1752	1752	1752	0
343	20241108	133600	77581214	1752	1752	1752	1752	0
344	20241108	133500	77581214	1752	1752	1752	1752	1750
345	20241108	133400	74515214	1752	1752	1752	1752	0
346	20241108	133300	74515214	1752	1752	1752	1752	52
347	20241108	133200	74424110	1752	1752	1752	1752	0
348	20241108	133100	74424110	1752	1752	1752	1752	0
349	20241108	133000	74424110	1752	1752	1752	1752	561
350	20241108	132900	73441238	1752	1752	1752	1752	1474
351	20241108	132800	70858790	1752	1752	1752	1752	0
352	20241108	132700	70858790	1752	1755	1755	1752	5853
353	20241108	132600	60601616	1756	1763	1763	1756	8155
354	20241108	132500	46251975	1762	1762	1762	1762	829
355	20241108	132400	44791277	1762	1764	1765	1762	3382
356	20241108	132300	38828328	1765	1765	1765	1765	500
357	20241108	132200	37945828	1765	1765	1765	1765	651
358	20241108	132100	36796813	1765	1771	1771	1765	230
359	20241108	132000	36390507	1773	1773	1773	1773	19
360	20241108	131900	36356820	1773	1773	1773	1773	0
361	20241108	131800	36356820	1773	1773	1773	1773	0
362	20241108	131700	36356820	1773	1774	1774	1773	9
363	20241108	131600	36340855	1774	1774	1774	1774	0
364	20241108	131500	36340855	1774	1774	1774	1774	0
365	20241108	131400	36340855	1774	1774	1774	1774	3
366	20241108	131300	36335533	1774	1774	1774	1774	4
367	20241108	131200	36328437	1774	1774	1774	1774	5
368	20241108	131100	36319567	1776	1775	1776	1775	24
369	20241108	131000	36276948	1776	1776	1776	1776	0
370	20241108	130900	36276948	1776	1776	1776	1776	0
371	20241108	130800	36276948	1776	1776	1776	1776	0
372	20241108	130700	36276948	1776	1776	1776	1776	0
373	20241108	130600	36276948	1776	1776	1776	1776	0
374	20241108	130500	36276948	1776	1776	1776	1776	0
375	20241108	130400	36276948	1776	1776	1776	1776	0
376	20241108	130300	36276948	1776	1776	1776	1776	0
377	20241108	130200	36276948	1776	1776	1776	1776	10
378	20241108	130100	36259188	1773	1773	1773	1773	0
379	20241108	130000	36259188	1773	1773	1773	1773	0
380	20241108	125900	36259188	1773	1773	1773	1773	0
381	20241108	125800	36259188	1773	1773	1773	1773	0
382	20241108	125700	36259188	1773	1775	1775	1773	478
383	20241108	125600	35411321	1775	1775	1775	1775	4
384	20241108	125500	35404221	1776	1776	1776	1776	0
385	20241108	125400	35404221	1776	1776	1776	1776	0
386	20241108	125300	35404221	1776	1776	1776	1776	0
387	20241108	125200	35404221	1776	1776	1776	1776	0
388	20241108	125100	35404221	1776	1776	1776	1776	0
389	20241108	125000	35404221	1776	1776	1776	1776	0
390	20241108	124900	35404221	1776	1776	1776	1776	0
391	20241108	124800	35404221	1776	1776	1776	1776	168
392	20241108	124700	35105853	1776	1776	1776	1776	0
393	20241108	124600	35105853	1776	1776	1776	1776	0
394	20241108	124500	35105853	1776	1776	1776	1776	0
395	20241108	124400	35105853	1776	1776	1776	1776	0
396	20241108	124300	35105853	1776	1776	1776	1776	0
397	20241108	124200	35105853	1776	1776	1776	1776	0
398	20241108	124100	35105853	1776	1776	1776	1776	0
399	20241108	124000	35105853	1776	1776	1776	1776	0
400	20241108	123900	35105853	1776	1776	1776	1776	4
401	20241108	123800	35098749	1783	1783	1783	1783	0
402	20241108	123700	35098749	1783	1783	1783	1783	0
403	20241108	123600	35098749	1783	1783	1783	1783	0
404	20241108	123500	35098749	1783	1783	1783	1783	0
405	20241108	123400	35098749	1783	1783	1783	1783	0
406	20241108	123300	35098749	1783	1783	1783	1783	0
407	20241108	123200	35098749	1783	1783	1783	1783	0
408	20241108	123100	35098749	1783	1783	1783	1783	0
409	20241108	123000	35098749	1783	1783	1783	1783	0
410	20241108	122900	35098749	1783	1776	1783	1776	28
411	20241108	122800	35048950	1776	1776	1776	1776	2
412	20241108	122700	35045398	1774	1774	1774	1774	0
413	20241108	122600	35045398	1774	1774	1774	1774	0
414	20241108	122500	35045398	1774	1774	1774	1774	0
415	20241108	122400	35045398	1774	1774	1774	1774	0
416	20241108	122300	35045398	1774	1774	1774	1774	0
417	20241108	122200	35045398	1774	1774	1774	1774	4
418	20241108	122100	35038302	1774	1774	1774	1774	0
419	20241108	122000	35038302	1774	1774	1774	1774	0
420	20241108	121900	35038302	1774	1774	1774	1774	0
421	20241108	121800	35038302	1774	1774	1774	1774	0
422	20241108	121700	35038302	1774	1774	1774	1774	0
423	20241108	121600	35038302	1774	1774	1774	1774	0
424	20241108	121500	35038302	1774	1774	1774	1774	0
425	20241108	121400	35038302	1774	1774	1774	1774	0
426	20241108	121300	35038302	1774	1774	1774	1774	0
427	20241108	121200	35038302	1774	1774	1774	1774	0
428	20241108	121100	35038302	1774	1774	1774	1774	50
429	20241108	121000	34949602	1774	1774	1774	1774	0
430	20241108	120900	34949602	1774	1774	1774	1774	0
431	20241108	120800	34949602	1774	1774	1774	1774	0
432	20241108	120700	34949602	1774	1774	1774	1774	0
433	20241108	120600	34949602	1774	1774	1774	1774	0
434	20241108	120500	34949602	1774	1774	1774	1774	4
435	20241108	120400	34942506	1776	1776	1776	1776	0
436	20241108	120300	34942506	1776	1776	1776	1776	0
437	20241108	120200	34942506	1776	1776	1776	1776	0
438	20241108	120100	34942506	1776	1776	1776	1776	0
439	20241108	120000	34942506	1776	1776	1776	1776	0
440	20241108	115900	34942506	1776	1776	1776	1776	6
441	20241108	115800	34931850	1776	1776	1776	1776	0
442	20241108	115700	34931850	1776	1776	1776	1776	0
443	20241108	115600	34931850	1776	1776	1776	1776	0
444	20241108	115500	34931850	1776	1776	1776	1776	0
445	20241108	115400	34931850	1776	1776	1776	1776	0
446	20241108	115300	34931850	1776	1776	1776	1776	0
447	20241108	115200	34931850	1776	1771	1776	1771	353
448	20241108	115100	34306523	1771	1771	1771	1771	0
449	20241108	115000	34306523	1771	1771	1771	1771	0
450	20241108	114900	34306523	1771	1771	1771	1771	0
451	20241108	114800	34306523	1771	1771	1771	1771	4
452	20241108	114700	34299439	1774	1774	1774	1774	0
453	20241108	114600	34299439	1774	1774	1774	1774	0
454	20241108	114500	34299439	1774	1774	1774	1774	0
455	20241108	114400	34299439	1774	1774	1774	1774	0
456	20241108	114300	34299439	1774	1774	1774	1774	0
457	20241108	114200	34299439	1774	1774	1774	1774	0
458	20241108	114100	34299439	1774	1774	1774	1774	0
459	20241108	114000	34299439	1774	1774	1774	1774	0
460	20241108	113900	34299439	1774	1774	1774	1774	0
461	20241108	113800	34299439	1774	1774	1774	1774	0
462	20241108	113700	34299439	1774	1774	1774	1774	0
463	20241108	113600	34299439	1774	1774	1774	1774	600
464	20241108	113500	33235039	1774	1774	1774	1774	0
465	20241108	113400	33235039	1774	1774	1774	1774	0
466	20241108	113300	33235039	1774	1774	1774	1774	0
467	20241108	113200	33235039	1774	1774	1774	1774	0
468	20241108	113100	33235039	1774	1774	1774	1774	4
469	20241108	113000	33227943	1774	1774	1774	1774	0
470	20241108	112900	33227943	1774	1774	1774	1774	0
471	20241108	112800	33227943	1774	1774	1774	1774	0
472	20241108	112700	33227943	1774	1774	1774	1774	1
473	20241108	112600	33226169	1774	1774	1774	1774	0
474	20241108	112500	33226169	1774	1774	1774	1774	0
475	20241108	112400	33226169	1774	1774	1774	1774	0
476	20241108	112300	33226169	1774	1774	1774	1774	0
477	20241108	112200	33226169	1774	1774	1774	1774	0
478	20241108	112100	33226169	1774	1774	1774	1774	0
479	20241108	112000	33226169	1774	1774	1774	1774	120
480	20241108	111900	33013289	1774	1774	1774	1774	0
481	20241108	111800	33013289	1774	1774	1774	1774	0
482	20241108	111700	33013289	1774	1774	1774	1774	0
483	20241108	111600	33013289	1774	1774	1774	1774	0
484	20241108	111500	33013289	1774	1774	1774	1774	0
485	20241108	111400	33013289	1774	1774	1774	1774	4
486	20241108	111300	33006193	1774	1774	1774	1774	2
487	20241108	111200	33002645	1776	1776	1776	1776	0
488	20241108	111100	33002645	1776	1776	1776	1776	0
489	20241108	111000	33002645	1776	1776	1776	1776	0
490	20241108	110900	33002645	1776	1776	1776	1776	0
491	20241108	110800	33002645	1776	1776	1776	1776	0
492	20241108	110700	33002645	1776	1776	1776	1776	0
493	20241108	110600	33002645	1776	1776	1776	1776	0
494	20241108	110500	33002645	1776	1776	1776	1776	0
495	20241108	110400	33002645	1776	1776	1776	1776	0
496	20241108	110300	33002645	1776	1776	1776	1776	14
497	20241108	110200	32977781	1774	1774	1774	1774	0
498	20241108	110100	32977781	1774	1774	1774	1774	0
499	20241108	110000	32977781	1774	1774	1774	1774	0
500	20241108	105900	32977781	1774	1774	1774	1774	423
501	20241108	105800	32227379	1771	1771	1771	1771	0
502	20241108	105700	32227379	1771	1771	1771	1771	4
503	20241108	105600	32220295	1771	1771	1771	1771	83
504	20241108	105500	32073302	1770	1770	1770	1770	0
505	20241108	105400	32073302	1770	1770	1770	1770	0
506	20241108	105300	32073302	1770	1770	1770	1770	0
507	20241108	105200	32073302	1770	1770	1770	1770	0
508	20241108	105100	32073302	1770	1770	1770	1770	0
509	20241108	105000	32073302	1770	1770	1770	1770	0
510	20241108	104900	32073302	1770	1770	1770	1770	0
511	20241108	104800	32073302	1770	1770	1770	1770	0
512	20241108	104700	32073302	1770	1770	1770	1770	0
513	20241108	104600	32073302	1770	1770	1770	1770	0
514	20241108	104500	32073302	1770	1770	1770	1770	0
515	20241108	104400	32073302	1770	1770	1770	1770	0
516	20241108	104300	32073302	1770	1770	1770	1770	0
517	20241108	104200	32073302	1770	1770	1770	1770	23
518	20241108	104100	32032592	1770	1770	1770	1770	4
519	20241108	104000	32025512	1776	1776	1776	1776	0
520	20241108	103900	32025512	1776	1776	1776	1776	0
521	20241108	103800	32025512	1776	1776	1776	1776	0
522	20241108	103700	32025512	1776	1776	1776	1776	0
523	20241108	103600	32025512	1776	1776	1776	1776	60
524	20241108	103500	31918952	1776	1776	1776	1776	0
525	20241108	103400	31918952	1776	1776	1776	1776	0
526	20241108	103300	31918952	1776	1776	1776	1776	0
527	20241108	103200	31918952	1776	1776	1776	1776	0
528	20241108	103100	31918952	1776	1776	1776	1776	876
529	20241108	103000	30363176	1765	1765	1765	1765	0
530	20241108	102900	30363176	1765	1765	1765	1765	0
531	20241108	102800	30363176	1765	1765	1765	1765	0
532	20241108	102700	30363176	1765	1765	1765	1765	0
533	20241108	102600	30363176	1765	1765	1765	1765	0
534	20241108	102500	30363176	1765	1765	1765	1765	0
535	20241108	102400	30363176	1765	1765	1765	1765	265
536	20241108	102300	29895451	1762	1762	1762	1762	4
537	20241108	102200	29888403	1763	1763	1763	1763	0
538	20241108	102100	29888403	1763	1763	1763	1763	0
539	20241108	102000	29888403	1763	1763	1763	1763	0
540	20241108	101900	29888403	1763	1763	1763	1763	228
541	20241108	101800	29486439	1763	1763	1763	1763	0
542	20241108	101700	29486439	1763	1763	1763	1763	0
543	20241108	101600	29486439	1763	1763	1763	1763	955
544	20241108	101500	27802774	1763	1763	1763	1763	135
545	20241108	101400	27564769	1763	1763	1763	1763	1
546	20241108	101300	27563006	1765	1765	1765	1765	0
547	20241108	101200	27563006	1765	1765	1765	1765	20
548	20241108	101100	27527706	1765	1767	1767	1765	215
549	20241108	101000	27148031	1768	1771	1771	1768	273
550	20241108	100900	26665330	1772	1772	1772	1772	0
551	20241108	100800	26665330	1772	1772	1772	1772	18
552	20241108	100700	26633434	1772	1772	1772	1772	100
553	20241108	100600	26456234	1772	1772	1772	1772	4
554	20241108	100500	26449146	1776	1776	1776	1776	100
555	20241108	100400	26271546	1776	1776	1776	1776	0
556	20241108	100300	26271546	1776	1776	1776	1776	0
557	20241108	100200	26271546	1776	1776	1776	1776	0
558	20241108	100100	26271546	1776	1776	1776	1776	0
559	20241108	100000	26271546	1776	1776	1776	1776	0
560	20241108	095900	26271546	1776	1776	1776	1776	50
561	20241108	095800	26182746	1776	1776	1776	1776	50
562	20241108	095700	26093946	1776	1776	1776	1776	0
563	20241108	095600	26093946	1776	1776	1776	1776	0
564	20241108	095500	26093946	1776	1776	1776	1776	0
565	20241108	095400	26093946	1776	1776	1776	1776	0
566	20241108	095300	26093946	1776	1776	1776	1776	0
567	20241108	095200	26093946	1776	1776	1776	1776	0
568	20241108	095100	26093946	1776	1776	1776	1776	0
569	20241108	095000	26093946	1776	1776	1776	1776	0
570	20241108	094900	26093946	1776	1777	1777	1776	814
571	20241108	094800	24647682	1782	1782	1782	1782	0
572	20241108	094700	24647682	1782	1782	1782	1782	36
573	20241108	094600	24583530	1782	1782	1782	1782	40
574	20241108	094500	24512250	1790	1790	1790	1790	0
575	20241108	094400	24512250	1790	1790	1790	1790	0
576	20241108	094300	24512250	1790	1788	1790	1788	1000
577	20241108	094200	22722277	1770	1770	1770	1770	0
578	20241108	094100	22722277	1770	1770	1770	1770	0
579	20241108	094000	22722277	1770	1770	1770	1770	0
580	20241108	093900	22722277	1770	1770	1770	1770	206
581	20241108	093800	22357657	1772	1772	1772	1772	0
582	20241108	093700	22357657	1772	1772	1772	1772	85
583	20241108	093600	22207037	1771	1771	1771	1771	38
584	20241108	093500	22139739	1771	1771	1771	1771	1
585	20241108	093400	22137968	1771	1771	1771	1771	1
586	20241108	093300	22136197	1769	1769	1769	1769	0
587	20241108	093200	22136197	1769	1769	1769	1769	4
588	20241108	093100	22129121	1791	1791	1791	1791	0
589	20241108	093000	22129121	1791	1787	1791	1787	107
590	20241108	092900	21937646	1787	1787	1787	1787	5
591	20241108	092800	21928711	1785	1767	1785	1767	1088
592	20241108	092700	20004674	1780	1775	1780	1775	988
593	20241108	092600	18247494	1777	1777	1777	1777	0
594	20241108	092500	18247494	1777	1777	1777	1777	0
595	20241108	092400	18247494	1777	1766	1777	1766	263
596	20241108	092300	17782355	1768	1768	1768	1768	0
597	20241108	092200	17782355	1768	1770	1770	1768	1233
598	20241108	092100	15602397	1768	1768	1768	1768	2
599	20241108	092000	15598861	1770	1769	1770	1769	112
600	20241108	091900	15400665	1768	1768	1768	1768	16
601	20241108	091800	15372377	1767	1767	1767	1767	0
602	20241108	091700	15372377	1767	1766	1767	1766	831
603	20241108	091600	13904001	1766	1766	1766	1766	0
604	20241108	091500	13904001	1766	1766	1766	1766	0
605	20241108	091400	13904001	1766	1765	1766	1765	84
606	20241108	091300	13755658	1764	1759	1764	1759	1949
607	20241108	091200	10324632	1756	1756	1756	1756	0
608	20241108	091100	10324632	1756	1756	1756	1756	0
609	20241108	091000	10324632	1756	1756	1756	1756	0
610	20241108	090900	10324632	1756	1756	1756	1756	0
611	20241108	090800	10324632	1756	1756	1756	1756	0
612	20241108	090700	10324632	1756	1756	1756	1756	77
613	20241108	090600	10189420	1755	1757	1757	1755	420
614	20241108	090500	9452138	1770	1770	1770	1770	0
615	20241108	090400	9452138	1770	1770	1770	1770	0
616	20241108	090300	9452138	1770	1770	1770	1770	0
617	20241108	090200	9452138	1770	1757	1770	1757	747
618	20241108	090100	8138168	1750	1752	1752	1750	3576
619	20241108	090000	1878144	1752	1752	1752	1752	1072