KissMeData/037330/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192200	38368007	1600	1600	1600	1600	1143
3	20241011	192100	38368007	1600	1600	1600	1600	0
4	20241011	192000	38368007	1600	1600	1600	1600	0
5	20241011	191900	38368007	1600	1600	1600	1600	0
6	20241011	191800	38368007	1600	1600	1600	1600	0
7	20241011	191700	38368007	1600	1600	1600	1600	0
8	20241011	191600	38368007	1600	1600	1600	1600	0
9	20241011	191500	38368007	1600	1600	1600	1600	0
10	20241011	191400	38368007	1600	1600	1600	1600	0
11	20241011	191300	38368007	1600	1600	1600	1600	0
12	20241011	191200	38368007	1600	1600	1600	1600	0
13	20241011	191100	38368007	1600	1600	1600	1600	0
14	20241011	191000	38368007	1600	1600	1600	1600	0
15	20241011	190900	38368007	1600	1600	1600	1600	0
16	20241011	190800	38368007	1600	1600	1600	1600	0
17	20241011	190700	38368007	1600	1600	1600	1600	0
18	20241011	190600	38368007	1600	1600	1600	1600	0
19	20241011	190500	38368007	1600	1600	1600	1600	0
20	20241011	190400	38368007	1600	1600	1600	1600	0
21	20241011	190300	38368007	1600	1600	1600	1600	0
22	20241011	190200	38368007	1600	1600	1600	1600	0
23	20241011	190100	38368007	1600	1600	1600	1600	0
24	20241011	190000	38368007	1600	1600	1600	1600	0
25	20241011	185900	38368007	1600	1600	1600	1600	0
26	20241011	185800	38368007	1600	1600	1600	1600	0
27	20241011	185700	38368007	1600	1600	1600	1600	0
28	20241011	185600	38368007	1600	1600	1600	1600	0
29	20241011	185500	38368007	1600	1600	1600	1600	0
30	20241011	185400	38368007	1600	1600	1600	1600	0
31	20241011	185300	38368007	1600	1600	1600	1600	0
32	20241011	185200	38368007	1600	1600	1600	1600	1143
33	20241011	185100	38368007	1600	1600	1600	1600	0
34	20241011	185000	38368007	1600	1600	1600	1600	0
35	20241011	184900	38368007	1600	1600	1600	1600	0
36	20241011	184800	38368007	1600	1600	1600	1600	0
37	20241011	184700	38368007	1600	1600	1600	1600	0
38	20241011	184600	38368007	1600	1600	1600	1600	0
39	20241011	184500	38368007	1600	1600	1600	1600	0
40	20241011	184400	38368007	1600	1600	1600	1600	0
41	20241011	184300	38368007	1600	1600	1600	1600	0
42	20241011	184200	38368007	1600	1600	1600	1600	0
43	20241011	184100	38368007	1600	1600	1600	1600	0
44	20241011	184000	38368007	1600	1600	1600	1600	0
45	20241011	183900	38368007	1600	1600	1600	1600	0
46	20241011	183800	38368007	1600	1600	1600	1600	0
47	20241011	183700	38368007	1600	1600	1600	1600	0
48	20241011	183600	38368007	1600	1600	1600	1600	0
49	20241011	183500	38368007	1600	1600	1600	1600	0
50	20241011	183400	38368007	1600	1600	1600	1600	0
51	20241011	183300	38368007	1600	1600	1600	1600	0
52	20241011	183200	38368007	1600	1600	1600	1600	0
53	20241011	183100	38368007	1600	1600	1600	1600	0
54	20241011	183000	38368007	1600	1600	1600	1600	0
55	20241011	182900	38368007	1600	1600	1600	1600	0
56	20241011	182800	38368007	1600	1600	1600	1600	0
57	20241011	182700	38368007	1600	1600	1600	1600	0
58	20241011	182600	38368007	1600	1600	1600	1600	0
59	20241011	182500	38368007	1600	1600	1600	1600	0
60	20241011	182400	38368007	1600	1600	1600	1600	0
61	20241011	182300	38368007	1600	1600	1600	1600	0
62	20241011	182200	38368007	1600	1600	1600	1600	1143
63	20241011	182100	38368007	1600	1600	1600	1600	0
64	20241011	182000	38368007	1600	1600	1600	1600	0
65	20241011	181900	38368007	1600	1600	1600	1600	0
66	20241011	181800	38368007	1600	1600	1600	1600	0
67	20241011	181700	38368007	1600	1600	1600	1600	0
68	20241011	181600	38368007	1600	1600	1600	1600	0
69	20241011	181500	38368007	1600	1600	1600	1600	0
70	20241011	181400	38368007	1600	1600	1600	1600	0
71	20241011	181300	38368007	1600	1600	1600	1600	0
72	20241011	181200	38368007	1600	1600	1600	1600	0
73	20241011	181100	38368007	1600	1600	1600	1600	0
74	20241011	181000	38368007	1600	1600	1600	1600	0
75	20241011	180900	38368007	1600	1600	1600	1600	0
76	20241011	180800	38368007	1600	1600	1600	1600	0
77	20241011	180700	38368007	1600	1600	1600	1600	0
78	20241011	180600	38368007	1600	1600	1600	1600	0
79	20241011	180500	38368007	1600	1600	1600	1600	0
80	20241011	180400	38368007	1600	1600	1600	1600	0
81	20241011	180300	38368007	1600	1600	1600	1600	0
82	20241011	180200	38368007	1600	1600	1600	1600	0
83	20241011	180100	38368007	1600	1600	1600	1600	0
84	20241011	180000	38368007	1600	1600	1600	1600	0
85	20241011	175900	38368007	1600	1600	1600	1600	0
86	20241011	175800	38368007	1600	1600	1600	1600	0
87	20241011	175700	38368007	1600	1600	1600	1600	0
88	20241011	175600	38368007	1600	1600	1600	1600	0
89	20241011	175500	38368007	1600	1600	1600	1600	0
90	20241011	175400	38368007	1600	1600	1600	1600	0
91	20241011	175300	38368007	1600	1600	1600	1600	0
92	20241011	175200	38368007	1600	1600	1600	1600	1143
93	20241011	175100	38368007	1600	1600	1600	1600	0
94	20241011	175000	38368007	1600	1600	1600	1600	0
95	20241011	174900	38368007	1600	1600	1600	1600	0
96	20241011	174800	38368007	1600	1600	1600	1600	0
97	20241011	174700	38368007	1600	1600	1600	1600	0
98	20241011	174600	38368007	1600	1600	1600	1600	0
99	20241011	174500	38368007	1600	1600	1600	1600	0
100	20241011	174400	38368007	1600	1600	1600	1600	0
101	20241011	174300	38368007	1600	1600	1600	1600	0
102	20241011	174200	38368007	1600	1600	1600	1600	0
103	20241011	174100	38368007	1600	1600	1600	1600	0
104	20241011	174000	38368007	1600	1600	1600	1600	0
105	20241011	173900	38368007	1600	1600	1600	1600	0
106	20241011	173800	38368007	1600	1600	1600	1600	0
107	20241011	173700	38368007	1600	1600	1600	1600	0
108	20241011	173600	38368007	1600	1600	1600	1600	0
109	20241011	173500	38368007	1600	1600	1600	1600	0
110	20241011	173400	38368007	1600	1600	1600	1600	0
111	20241011	173300	38368007	1600	1600	1600	1600	0
112	20241011	173200	38368007	1600	1600	1600	1600	0
113	20241011	173100	38368007	1600	1600	1600	1600	0
114	20241011	173000	38368007	1600	1600	1600	1600	0
115	20241011	172900	38368007	1600	1600	1600	1600	0
116	20241011	172800	38368007	1600	1600	1600	1600	0
117	20241011	172700	38368007	1600	1600	1600	1600	0
118	20241011	172600	38368007	1600	1600	1600	1600	0
119	20241011	172500	38368007	1600	1600	1600	1600	0
120	20241011	172400	38368007	1600	1600	1600	1600	0
121	20241011	172300	38368007	1600	1600	1600	1600	0
122	20241011	172200	38368007	1600	1600	1600	1600	1143
123	20241011	172100	38368007	1600	1600	1600	1600	0
124	20241011	172000	38368007	1600	1600	1600	1600	0
125	20241011	171900	38368007	1600	1600	1600	1600	0
126	20241011	171800	38368007	1600	1600	1600	1600	0
127	20241011	171700	38368007	1600	1600	1600	1600	0
128	20241011	171600	38368007	1600	1600	1600	1600	0
129	20241011	171500	38368007	1600	1600	1600	1600	0
130	20241011	171400	38368007	1600	1600	1600	1600	0
131	20241011	171300	38368007	1600	1600	1600	1600	0
132	20241011	171200	38368007	1600	1600	1600	1600	0
133	20241011	171100	38368007	1600	1600	1600	1600	0
134	20241011	171000	38368007	1600	1600	1600	1600	0
135	20241011	170900	38368007	1600	1600	1600	1600	0
136	20241011	170800	38368007	1600	1600	1600	1600	0
137	20241011	170700	38368007	1600	1600	1600	1600	0
138	20241011	170600	38368007	1600	1600	1600	1600	0
139	20241011	170500	38368007	1600	1600	1600	1600	0
140	20241011	170400	38368007	1600	1600	1600	1600	0
141	20241011	170300	38368007	1600	1600	1600	1600	0
142	20241011	170200	38368007	1600	1600	1600	1600	0
143	20241011	170100	38368007	1600	1600	1600	1600	0
144	20241011	170000	38368007	1600	1600	1600	1600	0
145	20241011	165900	38368007	1600	1600	1600	1600	0
146	20241011	165800	38368007	1600	1600	1600	1600	0
147	20241011	165700	38368007	1600	1600	1600	1600	0
148	20241011	165600	38368007	1600	1600	1600	1600	0
149	20241011	165500	38368007	1600	1600	1600	1600	0
150	20241011	165400	38368007	1600	1600	1600	1600	0
151	20241011	165300	38368007	1600	1600	1600	1600	0
152	20241011	165200	38368007	1600	1600	1600	1600	1143
153	20241011	165100	38368007	1600	1600	1600	1600	0
154	20241011	165000	38368007	1600	1600	1600	1600	0
155	20241011	164900	38368007	1600	1600	1600	1600	0
156	20241011	164800	38368007	1600	1600	1600	1600	0
157	20241011	164700	38368007	1600	1600	1600	1600	0
158	20241011	164600	38368007	1600	1600	1600	1600	0
159	20241011	164500	38368007	1600	1600	1600	1600	0
160	20241011	164400	38368007	1600	1600	1600	1600	0
161	20241011	164300	38368007	1600	1600	1600	1600	0
162	20241011	164200	38368007	1600	1600	1600	1600	0
163	20241011	164100	38368007	1600	1600	1600	1600	0
164	20241011	164000	38368007	1600	1600	1600	1600	0
165	20241011	163900	38368007	1600	1600	1600	1600	0
166	20241011	163800	38368007	1600	1600	1600	1600	0
167	20241011	163700	38368007	1600	1600	1600	1600	0
168	20241011	163600	38368007	1600	1600	1600	1600	0
169	20241011	163500	38368007	1600	1600	1600	1600	0
170	20241011	163400	38368007	1600	1600	1600	1600	0
171	20241011	163300	38368007	1600	1600	1600	1600	0
172	20241011	163200	38368007	1600	1600	1600	1600	0
173	20241011	163100	38368007	1600	1600	1600	1600	0
174	20241011	163000	38368007	1600	1600	1600	1600	0
175	20241011	162900	38368007	1600	1600	1600	1600	0
176	20241011	162800	38368007	1600	1600	1600	1600	0
177	20241011	162700	38368007	1600	1600	1600	1600	0
178	20241011	162600	38368007	1600	1600	1600	1600	0
179	20241011	162500	38368007	1600	1600	1600	1600	0
180	20241011	162400	38368007	1600	1600	1600	1600	0
181	20241011	162300	38368007	1600	1600	1600	1600	0
182	20241011	162200	38368007	1600	1600	1600	1600	1143
183	20241011	162100	38368007	1600	1600	1600	1600	0
184	20241011	162000	38368007	1600	1600	1600	1600	0
185	20241011	161900	38368007	1600	1600	1600	1600	0
186	20241011	161800	38368007	1600	1600	1600	1600	0
187	20241011	161700	38368007	1600	1600	1600	1600	0
188	20241011	161600	38368007	1600	1600	1600	1600	0
189	20241011	161500	38368007	1600	1600	1600	1600	0
190	20241011	161400	38368007	1600	1600	1600	1600	0
191	20241011	161300	38368007	1600	1600	1600	1600	0
192	20241011	161200	38368007	1600	1600	1600	1600	0
193	20241011	161100	38368007	1600	1600	1600	1600	0
194	20241011	161000	38368007	1600	1600	1600	1600	0
195	20241011	160900	38368007	1600	1600	1600	1600	0
196	20241011	160800	38368007	1600	1600	1600	1600	0
197	20241011	160700	38368007	1600	1600	1600	1600	0
198	20241011	160600	38368007	1600	1600	1600	1600	0
199	20241011	160500	38368007	1600	1600	1600	1600	0
200	20241011	160400	38368007	1600	1600	1600	1600	0
201	20241011	160300	38368007	1600	1600	1600	1600	0
202	20241011	160200	38368007	1600	1600	1600	1600	0
203	20241011	160100	38368007	1600	1600	1600	1600	0
204	20241011	160000	38368007	1600	1600	1600	1600	0
205	20241011	155900	38368007	1600	1600	1600	1600	0
206	20241011	155800	38368007	1600	1600	1600	1600	0
207	20241011	155700	38368007	1600	1600	1600	1600	0
208	20241011	155600	38368007	1600	1600	1600	1600	0
209	20241011	155500	38368007	1600	1600	1600	1600	0
210	20241011	155400	38368007	1600	1600	1600	1600	0
211	20241011	155300	38368007	1600	1600	1600	1600	0
212	20241011	155200	38368007	1600	1600	1600	1600	1143
213	20241011	155100	38368007	1600	1600	1600	1600	0
214	20241011	155000	38368007	1600	1600	1600	1600	0
215	20241011	154900	38368007	1600	1600	1600	1600	0
216	20241011	154800	38368007	1600	1600	1600	1600	0
217	20241011	154700	38368007	1600	1600	1600	1600	0
218	20241011	154600	38368007	1600	1600	1600	1600	0
219	20241011	154500	38368007	1600	1600	1600	1600	0
220	20241011	154400	38368007	1600	1600	1600	1600	0
221	20241011	154300	38368007	1600	1600	1600	1600	0
222	20241011	154200	38368007	1600	1600	1600	1600	0
223	20241011	154100	38368007	1600	1600	1600	1600	0
224	20241011	154000	38368007	1600	1600	1600	1600	0
225	20241011	153900	38368007	1600	1600	1600	1600	0
226	20241011	153800	38368007	1600	1600	1600	1600	0
227	20241011	153700	38368007	1600	1600	1600	1600	0
228	20241011	153600	38368007	1600	1600	1600	1600	0
229	20241011	153500	38368007	1600	1600	1600	1600	0
230	20241011	153400	38368007	1600	1600	1600	1600	0
231	20241011	153300	38368007	1600	1600	1600	1600	0
232	20241011	153200	38368007	1600	1600	1600	1600	0
233	20241011	153100	38368007	1600	1600	1600	1600	0
234	20241011	153000	38368007	1600	1600	1600	1600	1143
235	20241011	152900	36539207	1599	1599	1599	1599	0
236	20241011	152800	36539207	1599	1599	1599	1599	0
237	20241011	152700	36539207	1599	1599	1599	1599	0
238	20241011	152600	36539207	1599	1599	1599	1599	0
239	20241011	152500	36539207	1599	1599	1599	1599	0
240	20241011	152400	36539207	1599	1599	1599	1599	0
241	20241011	152300	36539207	1599	1599	1599	1599	0
242	20241011	152200	36539207	1599	1599	1599	1599	0
243	20241011	152100	36539207	1599	1599	1599	1599	0
244	20241011	152000	36539207	1599	1599	1599	1599	0
245	20241011	151900	36539207	1599	1600	1600	1599	44
246	20241011	151800	36468849	1600	1600	1600	1600	0
247	20241011	151700	36468849	1600	1600	1600	1600	0
248	20241011	151600	36468849	1600	1600	1600	1600	0
249	20241011	151500	36468849	1600	1600	1600	1600	0
250	20241011	151400	36468849	1600	1600	1600	1600	0
251	20241011	151300	36468849	1600	1600	1600	1600	0
252	20241011	151200	36468849	1600	1600	1600	1600	0
253	20241011	151100	36468849	1600	1600	1600	1600	0
254	20241011	151000	36468849	1600	1600	1600	1600	0
255	20241011	150900	36468849	1600	1600	1600	1600	0
256	20241011	150800	36468849	1600	1600	1600	1600	0
257	20241011	150700	36468849	1600	1600	1600	1600	0
258	20241011	150600	36468849	1600	1600	1600	1600	14
259	20241011	150500	36446449	1600	1600	1600	1600	0
260	20241011	150400	36446449	1600	1600	1600	1600	0
261	20241011	150300	36446449	1600	1600	1600	1600	0
262	20241011	150200	36446449	1600	1600	1600	1600	0
263	20241011	150100	36446449	1600	1600	1600	1600	0
264	20241011	150000	36446449	1600	1600	1600	1600	0
265	20241011	145900	36446449	1600	1600	1600	1600	0
266	20241011	145800	36446449	1600	1600	1600	1600	0
267	20241011	145700	36446449	1600	1600	1600	1600	0
268	20241011	145600	36446449	1600	1600	1600	1600	1
269	20241011	145500	36444849	1600	1600	1600	1600	0
270	20241011	145400	36444849	1600	1600	1600	1600	0
271	20241011	145300	36444849	1600	1600	1600	1600	0
272	20241011	145200	36444849	1600	1600	1600	1600	0
273	20241011	145100	36444849	1600	1600	1600	1600	0
274	20241011	145000	36444849	1600	1600	1600	1600	0
275	20241011	144900	36444849	1600	1600	1600	1600	0
276	20241011	144800	36444849	1600	1600	1600	1600	0
277	20241011	144700	36444849	1600	1600	1600	1600	0
278	20241011	144600	36444849	1600	1600	1600	1600	0
279	20241011	144500	36444849	1600	1600	1600	1600	0
280	20241011	144400	36444849	1600	1600	1600	1600	0
281	20241011	144300	36444849	1600	1600	1600	1600	0
282	20241011	144200	36444849	1600	1600	1600	1600	0
283	20241011	144100	36444849	1600	1600	1600	1600	0
284	20241011	144000	36444849	1600	1600	1600	1600	0
285	20241011	143900	36444849	1600	1600	1600	1600	0
286	20241011	143800	36444849	1600	1600	1600	1600	0
287	20241011	143700	36444849	1600	1600	1600	1600	0
288	20241011	143600	36444849	1600	1600	1600	1600	0
289	20241011	143500	36444849	1600	1600	1600	1600	0
290	20241011	143400	36444849	1600	1600	1600	1600	0
291	20241011	143300	36444849	1600	1600	1600	1600	0
292	20241011	143200	36444849	1600	1600	1600	1600	0
293	20241011	143100	36444849	1600	1600	1600	1600	0
294	20241011	143000	36444849	1600	1600	1600	1600	0
295	20241011	142900	36444849	1600	1600	1600	1600	1
296	20241011	142800	36443249	1599	1599	1599	1599	0
297	20241011	142700	36443249	1599	1599	1599	1599	0
298	20241011	142600	36443249	1599	1599	1599	1599	0
299	20241011	142500	36443249	1599	1599	1599	1599	0
300	20241011	142400	36443249	1599	1599	1599	1599	0
301	20241011	142300	36443249	1599	1599	1599	1599	22
302	20241011	142200	36408071	1600	1600	1600	1600	0
303	20241011	142100	36408071	1600	1600	1600	1600	0
304	20241011	142000	36408071	1600	1600	1600	1600	0
305	20241011	141900	36408071	1600	1600	1600	1600	0
306	20241011	141800	36408071	1600	1600	1600	1600	0
307	20241011	141700	36408071	1600	1600	1600	1600	0
308	20241011	141600	36408071	1600	1600	1600	1600	0
309	20241011	141500	36408071	1600	1600	1600	1600	0
310	20241011	141400	36408071	1600	1600	1600	1600	0
311	20241011	141300	36408071	1600	1600	1600	1600	200
312	20241011	141200	36088071	1600	1600	1600	1600	0
313	20241011	141100	36088071	1600	1600	1600	1600	3
314	20241011	141000	36083271	1600	1600	1600	1600	0
315	20241011	140900	36083271	1600	1600	1600	1600	0
316	20241011	140800	36083271	1600	1600	1600	1600	0
317	20241011	140700	36083271	1600	1600	1600	1600	0
318	20241011	140600	36083271	1600	1600	1600	1600	0
319	20241011	140500	36083271	1600	1600	1600	1600	0
320	20241011	140400	36083271	1600	1600	1600	1600	1
321	20241011	140300	36081671	1599	1599	1599	1599	0
322	20241011	140200	36081671	1599	1599	1599	1599	0
323	20241011	140100	36081671	1599	1599	1599	1599	0
324	20241011	140000	36081671	1599	1599	1599	1599	0
325	20241011	135900	36081671	1599	1599	1599	1599	0
326	20241011	135800	36081671	1599	1599	1599	1599	0
327	20241011	135700	36081671	1599	1599	1599	1599	40
328	20241011	135600	36017711	1600	1600	1600	1600	0
329	20241011	135500	36017711	1600	1600	1600	1600	0
330	20241011	135400	36017711	1600	1600	1600	1600	0
331	20241011	135300	36017711	1600	1600	1600	1600	0
332	20241011	135200	36017711	1600	1600	1600	1600	0
333	20241011	135100	36017711	1600	1600	1600	1600	5
334	20241011	135000	36009711	1600	1600	1600	1600	0
335	20241011	134900	36009711	1600	1600	1600	1600	0
336	20241011	134800	36009711	1600	1600	1600	1600	0
337	20241011	134700	36009711	1600	1600	1600	1600	1
338	20241011	134600	36008111	1598	1598	1598	1598	0
339	20241011	134500	36008111	1598	1598	1598	1598	0
340	20241011	134400	36008111	1598	1598	1598	1598	0
341	20241011	134300	36008111	1598	1598	1598	1598	0
342	20241011	134200	36008111	1598	1598	1598	1598	0
343	20241011	134100	36008111	1598	1598	1598	1598	0
344	20241011	134000	36008111	1598	1598	1598	1598	0
345	20241011	133900	36008111	1598	1598	1598	1598	0
346	20241011	133800	36008111	1598	1598	1598	1598	0
347	20241011	133700	36008111	1598	1598	1598	1598	0
348	20241011	133600	36008111	1598	1598	1598	1598	1109
349	20241011	133500	34235929	1597	1597	1597	1597	0
350	20241011	133400	34235929	1597	1597	1597	1597	1
351	20241011	133300	34234332	1598	1598	1598	1598	10000
352	20241011	133200	18254332	1598	1598	1598	1598	2
353	20241011	133100	18251136	1598	1598	1598	1598	0
354	20241011	133000	18251136	1598	1598	1598	1598	1267
355	20241011	132900	16226470	1598	1598	1598	1598	0
356	20241011	132800	16226470	1598	1598	1598	1598	0
357	20241011	132700	16226470	1598	1598	1598	1598	0
358	20241011	132600	16226470	1598	1598	1598	1598	0
359	20241011	132500	16226470	1598	1598	1598	1598	0
360	20241011	132400	16226470	1598	1598	1598	1598	0
361	20241011	132300	16226470	1598	1598	1598	1598	0
362	20241011	132200	16226470	1598	1598	1598	1598	0
363	20241011	132100	16226470	1598	1598	1598	1598	1000
364	20241011	132000	14628470	1600	1600	1600	1600	0
365	20241011	131900	14628470	1600	1600	1600	1600	0
366	20241011	131800	14628470	1600	1600	1600	1600	0
367	20241011	131700	14628470	1600	1600	1600	1600	74
368	20241011	131600	14510070	1600	1600	1600	1600	0
369	20241011	131500	14510070	1600	1600	1600	1600	0
370	20241011	131400	14510070	1600	1600	1600	1600	0
371	20241011	131300	14510070	1600	1600	1600	1600	0
372	20241011	131200	14510070	1600	1600	1600	1600	0
373	20241011	131100	14510070	1600	1600	1600	1600	0
374	20241011	131000	14510070	1600	1599	1600	1599	3
375	20241011	130900	14505272	1599	1599	1599	1599	0
376	20241011	130800	14505272	1599	1599	1599	1599	0
377	20241011	130700	14505272	1599	1599	1599	1599	0
378	20241011	130600	14505272	1599	1599	1599	1599	0
379	20241011	130500	14505272	1599	1599	1599	1599	0
380	20241011	130400	14505272	1599	1599	1599	1599	0
381	20241011	130300	14505272	1599	1599	1599	1599	0
382	20241011	130200	14505272	1599	1599	1599	1599	0
383	20241011	130100	14505272	1599	1599	1599	1599	0
384	20241011	130000	14505272	1599	1599	1599	1599	1
385	20241011	125900	14503673	1599	1599	1599	1599	2
386	20241011	125800	14500475	1599	1599	1599	1599	2
387	20241011	125700	14497277	1599	1599	1599	1599	0
388	20241011	125600	14497277	1599	1599	1599	1599	0
389	20241011	125500	14497277	1599	1599	1599	1599	0
390	20241011	125400	14497277	1599	1599	1599	1599	0
391	20241011	125300	14497277	1599	1599	1599	1599	0
392	20241011	125200	14497277	1599	1599	1599	1599	0
393	20241011	125100	14497277	1599	1599	1599	1599	0
394	20241011	125000	14497277	1599	1599	1599	1599	0
395	20241011	124900	14497277	1599	1599	1599	1599	20
396	20241011	124800	14465297	1599	1599	1599	1599	10
397	20241011	124700	14449307	1599	1599	1599	1599	24
398	20241011	124600	14410931	1599	1599	1599	1599	0
399	20241011	124500	14410931	1599	1599	1599	1599	0
400	20241011	124400	14410931	1599	1599	1599	1599	0
401	20241011	124300	14410931	1599	1599	1599	1599	0
402	20241011	124200	14410931	1599	1599	1599	1599	0
403	20241011	124100	14410931	1599	1599	1599	1599	7
404	20241011	124000	14399738	1599	1599	1599	1599	0
405	20241011	123900	14399738	1599	1599	1599	1599	0
406	20241011	123800	14399738	1599	1599	1599	1599	0
407	20241011	123700	14399738	1599	1599	1599	1599	0
408	20241011	123600	14399738	1599	1599	1599	1599	0
409	20241011	123500	14399738	1599	1599	1599	1599	200
410	20241011	123400	14079938	1599	1599	1599	1599	0
411	20241011	123300	14079938	1599	1599	1599	1599	0
412	20241011	123200	14079938	1599	1599	1599	1599	1
413	20241011	123100	14078339	1599	1599	1599	1599	0
414	20241011	123000	14078339	1599	1599	1599	1599	0
415	20241011	122900	14078339	1599	1599	1599	1599	10
416	20241011	122800	14062349	1599	1599	1599	1599	0
417	20241011	122700	14062349	1599	1599	1599	1599	0
418	20241011	122600	14062349	1599	1599	1599	1599	96
419	20241011	122500	13908845	1599	1599	1599	1599	0
420	20241011	122400	13908845	1599	1599	1599	1599	0
421	20241011	122300	13908845	1599	1599	1599	1599	0
422	20241011	122200	13908845	1599	1599	1599	1599	0
423	20241011	122100	13908845	1599	1599	1599	1599	0
424	20241011	122000	13908845	1599	1599	1599	1599	0
425	20241011	121900	13908845	1599	1599	1599	1599	0
426	20241011	121800	13908845	1599	1599	1599	1599	4
427	20241011	121700	13902449	1600	1600	1600	1600	0
428	20241011	121600	13902449	1600	1600	1600	1600	0
429	20241011	121500	13902449	1600	1600	1600	1600	0
430	20241011	121400	13902449	1600	1600	1600	1600	5
431	20241011	121300	13894449	1601	1601	1601	1601	0
432	20241011	121200	13894449	1601	1601	1601	1601	0
433	20241011	121100	13894449	1601	1601	1601	1601	0
434	20241011	121000	13894449	1601	1601	1601	1601	0
435	20241011	120900	13894449	1601	1601	1601	1601	0
436	20241011	120800	13894449	1601	1601	1601	1601	0
437	20241011	120700	13894449	1601	1601	1601	1601	0
438	20241011	120600	13894449	1601	1601	1601	1601	0
439	20241011	120500	13894449	1601	1601	1601	1601	0
440	20241011	120400	13894449	1601	1601	1601	1601	0
441	20241011	120300	13894449	1601	1601	1601	1601	0
442	20241011	120200	13894449	1601	1601	1601	1601	0
443	20241011	120100	13894449	1601	1601	1601	1601	2
444	20241011	120000	13891247	1601	1601	1601	1601	0
445	20241011	115900	13891247	1601	1601	1601	1601	66
446	20241011	115800	13785581	1601	1601	1601	1601	0
447	20241011	115700	13785581	1601	1601	1601	1601	0
448	20241011	115600	13785581	1601	1601	1601	1601	190
449	20241011	115500	13481391	1599	1599	1599	1599	0
450	20241011	115400	13481391	1599	1599	1599	1599	0
451	20241011	115300	13481391	1599	1600	1600	1599	729
452	20241011	115200	12315719	1601	1601	1601	1601	161
453	20241011	115100	12057958	1601	1601	1601	1601	0
454	20241011	115000	12057958	1601	1601	1601	1601	0
455	20241011	114900	12057958	1601	1601	1601	1601	0
456	20241011	114800	12057958	1601	1601	1601	1601	0
457	20241011	114700	12057958	1601	1601	1601	1601	0
458	20241011	114600	12057958	1601	1601	1601	1601	0
459	20241011	114500	12057958	1601	1601	1601	1601	0
460	20241011	114400	12057958	1601	1601	1601	1601	0
461	20241011	114300	12057958	1601	1601	1601	1601	0
462	20241011	114200	12057958	1601	1601	1601	1601	0
463	20241011	114100	12057958	1601	1601	1601	1601	89
464	20241011	114000	11915469	1601	1601	1601	1601	0
465	20241011	113900	11915469	1601	1601	1601	1601	0
466	20241011	113800	11915469	1601	1601	1601	1601	0
467	20241011	113700	11915469	1601	1601	1601	1601	0
468	20241011	113600	11915469	1601	1601	1601	1601	0
469	20241011	113500	11915469	1601	1601	1601	1601	0
470	20241011	113400	11915469	1601	1601	1601	1601	0
471	20241011	113300	11915469	1601	1601	1601	1601	0
472	20241011	113200	11915469	1601	1601	1601	1601	0
473	20241011	113100	11915469	1601	1601	1601	1601	0
474	20241011	113000	11915469	1601	1601	1601	1601	0
475	20241011	112900	11915469	1601	1601	1601	1601	0
476	20241011	112800	11915469	1601	1601	1601	1601	0
477	20241011	112700	11915469	1601	1601	1601	1601	0
478	20241011	112600	11915469	1601	1601	1601	1601	0
479	20241011	112500	11915469	1601	1601	1601	1601	5
480	20241011	112400	11907464	1601	1601	1601	1601	1
481	20241011	112300	11905863	1601	1601	1601	1601	0
482	20241011	112200	11905863	1601	1601	1601	1601	85
483	20241011	112100	11769778	1601	1601	1601	1601	164
484	20241011	112000	11507214	1600	1600	1600	1600	0
485	20241011	111900	11507214	1600	1600	1600	1600	0
486	20241011	111800	11507214	1600	1600	1600	1600	410
487	20241011	111700	10851214	1602	1602	1602	1602	0
488	20241011	111600	10851214	1602	1602	1602	1602	0
489	20241011	111500	10851214	1602	1602	1602	1602	3
490	20241011	111400	10846408	1600	1600	1600	1600	0
491	20241011	111300	10846408	1600	1600	1600	1600	0
492	20241011	111200	10846408	1600	1600	1600	1600	0
493	20241011	111100	10846408	1600	1600	1600	1600	0
494	20241011	111000	10846408	1600	1600	1600	1600	0
495	20241011	110900	10846408	1600	1600	1600	1600	0
496	20241011	110800	10846408	1600	1600	1600	1600	0
497	20241011	110700	10846408	1600	1600	1600	1600	0
498	20241011	110600	10846408	1600	1600	1600	1600	130
499	20241011	110500	10638408	1608	1608	1608	1608	0
500	20241011	110400	10638408	1608	1608	1608	1608	0
501	20241011	110300	10638408	1608	1608	1608	1608	0
502	20241011	110200	10638408	1608	1608	1608	1608	0
503	20241011	110100	10638408	1608	1608	1608	1608	0
504	20241011	110000	10638408	1608	1608	1608	1608	0
505	20241011	105900	10638408	1608	1608	1608	1608	0
506	20241011	105800	10638408	1608	1608	1608	1608	0
507	20241011	105700	10638408	1608	1608	1608	1608	0
508	20241011	105600	10638408	1608	1608	1608	1608	0
509	20241011	105500	10638408	1608	1608	1608	1608	10
510	20241011	105400	10622328	1600	1600	1600	1600	0
511	20241011	105300	10622328	1600	1600	1600	1600	0
512	20241011	105200	10622328	1600	1600	1600	1600	0
513	20241011	105100	10622328	1600	1601	1601	1600	825
514	20241011	105000	9301813	1608	1608	1608	1608	0
515	20241011	104900	9301813	1608	1608	1608	1608	0
516	20241011	104800	9301813	1608	1608	1608	1608	0
517	20241011	104700	9301813	1608	1608	1608	1608	0
518	20241011	104600	9301813	1608	1608	1608	1608	0
519	20241011	104500	9301813	1608	1608	1608	1608	0
520	20241011	104400	9301813	1608	1608	1608	1608	0
521	20241011	104300	9301813	1608	1608	1608	1608	0
522	20241011	104200	9301813	1608	1608	1608	1608	0
523	20241011	104100	9301813	1608	1608	1608	1608	0
524	20241011	104000	9301813	1608	1608	1608	1608	0
525	20241011	103900	9301813	1608	1608	1608	1608	0
526	20241011	103800	9301813	1608	1608	1608	1608	0
527	20241011	103700	9301813	1608	1608	1608	1608	0
528	20241011	103600	9301813	1608	1608	1608	1608	0
529	20241011	103500	9301813	1608	1608	1608	1608	0
530	20241011	103400	9301813	1608	1608	1608	1608	0
531	20241011	103300	9301813	1608	1608	1608	1608	0
532	20241011	103200	9301813	1608	1608	1608	1608	0
533	20241011	103100	9301813	1608	1608	1608	1608	0
534	20241011	103000	9301813	1608	1608	1608	1608	0
535	20241011	102900	9301813	1608	1608	1608	1608	0
536	20241011	102800	9301813	1608	1608	1608	1608	0
537	20241011	102700	9301813	1608	1608	1608	1608	0
538	20241011	102600	9301813	1608	1608	1608	1608	0
539	20241011	102500	9301813	1608	1608	1608	1608	5
540	20241011	102400	9293773	1608	1608	1608	1608	0
541	20241011	102300	9293773	1608	1608	1608	1608	0
542	20241011	102200	9293773	1608	1608	1608	1608	0
543	20241011	102100	9293773	1608	1608	1608	1608	0
544	20241011	102000	9293773	1608	1608	1608	1608	0
545	20241011	101900	9293773	1608	1608	1608	1608	0
546	20241011	101800	9293773	1608	1608	1608	1608	0
547	20241011	101700	9293773	1608	1608	1608	1608	1
548	20241011	101600	9292165	1601	1601	1601	1601	0
549	20241011	101500	9292165	1601	1601	1601	1601	0
550	20241011	101400	9292165	1601	1601	1601	1601	0
551	20241011	101300	9292165	1601	1602	1602	1601	135
552	20241011	101200	9075930	1608	1608	1608	1608	0
553	20241011	101100	9075930	1608	1608	1608	1608	2
554	20241011	101000	9072714	1601	1605	1605	1601	513
555	20241011	100900	8251138	1608	1608	1608	1608	0
556	20241011	100800	8251138	1608	1608	1608	1608	0
557	20241011	100700	8251138	1608	1608	1608	1608	0
558	20241011	100600	8251138	1608	1608	1608	1608	0
559	20241011	100500	8251138	1608	1608	1608	1608	0
560	20241011	100400	8251138	1608	1608	1608	1608	0
561	20241011	100300	8251138	1608	1608	1608	1608	0
562	20241011	100200	8251138	1608	1608	1608	1608	0
563	20241011	100100	8251138	1608	1608	1608	1608	0
564	20241011	100000	8251138	1608	1608	1608	1608	0
565	20241011	095900	8251138	1608	1608	1608	1608	0
566	20241011	095800	8251138	1608	1608	1608	1608	0
567	20241011	095700	8251138	1608	1608	1608	1608	0
568	20241011	095600	8251138	1608	1608	1608	1608	0
569	20241011	095500	8251138	1608	1608	1608	1608	0
570	20241011	095400	8251138	1608	1608	1608	1608	0
571	20241011	095300	8251138	1608	1608	1608	1608	0
572	20241011	095200	8251138	1608	1608	1608	1608	6
573	20241011	095100	8241490	1608	1608	1608	1608	0
574	20241011	095000	8241490	1608	1608	1608	1608	0
575	20241011	094900	8241490	1608	1608	1608	1608	0
576	20241011	094800	8241490	1608	1608	1608	1608	0
577	20241011	094700	8241490	1608	1608	1608	1608	0
578	20241011	094600	8241490	1608	1608	1608	1608	0
579	20241011	094500	8241490	1608	1608	1608	1608	0
580	20241011	094400	8241490	1608	1608	1608	1608	0
581	20241011	094300	8241490	1608	1608	1608	1608	0
582	20241011	094200	8241490	1608	1608	1608	1608	2
583	20241011	094100	8238274	1608	1608	1608	1608	3
584	20241011	094000	8233450	1608	1608	1608	1608	0
585	20241011	093900	8233450	1608	1608	1608	1608	61
586	20241011	093800	8135362	1608	1608	1608	1608	4
587	20241011	093700	8128930	1600	1600	1600	1600	0
588	20241011	093600	8128930	1600	1600	1600	1600	0
589	20241011	093500	8128930	1600	1600	1600	1600	0
590	20241011	093400	8128930	1600	1608	1608	1600	88
591	20241011	093300	7988050	1600	1601	1601	1600	170
592	20241011	093200	7715900	1608	1608	1608	1608	5
593	20241011	093100	7707860	1601	1601	1601	1601	0
594	20241011	093000	7707860	1601	1601	1601	1601	0
595	20241011	092900	7707860	1601	1601	1601	1601	0
596	20241011	092800	7707860	1601	1601	1601	1601	450
597	20241011	092700	6987410	1609	1609	1609	1609	0
598	20241011	092600	6987410	1609	1609	1609	1609	0
599	20241011	092500	6987410	1609	1609	1609	1609	0
600	20241011	092400	6987410	1609	1609	1609	1609	0
601	20241011	092300	6987410	1609	1609	1609	1609	0
602	20241011	092200	6987410	1609	1609	1609	1609	0
603	20241011	092100	6987410	1609	1609	1609	1609	0
604	20241011	092000	6987410	1609	1609	1609	1609	0
605	20241011	091900	6987410	1609	1609	1609	1609	0
606	20241011	091800	6987410	1609	1609	1609	1609	0
607	20241011	091700	6987410	1609	1609	1609	1609	0
608	20241011	091600	6987410	1609	1609	1609	1609	0
609	20241011	091500	6987410	1609	1609	1609	1609	90
610	20241011	091400	6842600	1609	1609	1609	1609	0
611	20241011	091300	6842600	1609	1609	1609	1609	1
612	20241011	091200	6840991	1609	1609	1609	1609	0
613	20241011	091100	6840991	1609	1609	1609	1609	0
614	20241011	091000	6840991	1609	1609	1609	1609	8
615	20241011	090900	6828119	1598	1598	1598	1598	0
616	20241011	090800	6828119	1598	1598	1598	1598	0
617	20241011	090700	6828119	1598	1601	1601	1598	587
618	20241011	090600	5889986	1600	1600	1600	1600	0
619	20241011	090500	5889986	1600	1600	1600	1600	0
620	20241011	090400	5889986	1600	1600	1600	1600	2579
621	20241011	090300	1763586	1600	1601	1601	1600	570
622	20241011	090200	851200	1600	1600	1600	1600	0
623	20241011	090100	851200	1600	1600	1600	1600	0
624	20241011	090000	851200	1600	1600	1600	1600	532