KissMeData/040610/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192600	54307983	1552	1552	1552	1552	612
3	20241011	192500	54307983	1552	1552	1552	1552	0
4	20241011	192400	54307983	1552	1552	1552	1552	0
5	20241011	192300	54307983	1552	1552	1552	1552	0
6	20241011	192200	54307983	1552	1552	1552	1552	0
7	20241011	192100	54307983	1552	1552	1552	1552	0
8	20241011	192000	54307983	1552	1552	1552	1552	0
9	20241011	191900	54307983	1552	1552	1552	1552	0
10	20241011	191800	54307983	1552	1552	1552	1552	0
11	20241011	191700	54307983	1552	1552	1552	1552	0
12	20241011	191600	54307983	1552	1552	1552	1552	0
13	20241011	191500	54307983	1552	1552	1552	1552	0
14	20241011	191400	54307983	1552	1552	1552	1552	0
15	20241011	191300	54307983	1552	1552	1552	1552	0
16	20241011	191200	54307983	1552	1552	1552	1552	0
17	20241011	191100	54307983	1552	1552	1552	1552	0
18	20241011	191000	54307983	1552	1552	1552	1552	0
19	20241011	190900	54307983	1552	1552	1552	1552	0
20	20241011	190800	54307983	1552	1552	1552	1552	0
21	20241011	190700	54307983	1552	1552	1552	1552	0
22	20241011	190600	54307983	1552	1552	1552	1552	0
23	20241011	190500	54307983	1552	1552	1552	1552	0
24	20241011	190400	54307983	1552	1552	1552	1552	0
25	20241011	190300	54307983	1552	1552	1552	1552	0
26	20241011	190200	54307983	1552	1552	1552	1552	0
27	20241011	190100	54307983	1552	1552	1552	1552	0
28	20241011	190000	54307983	1552	1552	1552	1552	0
29	20241011	185900	54307983	1552	1552	1552	1552	0
30	20241011	185800	54307983	1552	1552	1552	1552	0
31	20241011	185700	54307983	1552	1552	1552	1552	0
32	20241011	185600	54307983	1552	1552	1552	1552	612
33	20241011	185500	54307983	1552	1552	1552	1552	0
34	20241011	185400	54307983	1552	1552	1552	1552	0
35	20241011	185300	54307983	1552	1552	1552	1552	0
36	20241011	185200	54307983	1552	1552	1552	1552	0
37	20241011	185100	54307983	1552	1552	1552	1552	0
38	20241011	185000	54307983	1552	1552	1552	1552	0
39	20241011	184900	54307983	1552	1552	1552	1552	0
40	20241011	184800	54307983	1552	1552	1552	1552	0
41	20241011	184700	54307983	1552	1552	1552	1552	0
42	20241011	184600	54307983	1552	1552	1552	1552	0
43	20241011	184500	54307983	1552	1552	1552	1552	0
44	20241011	184400	54307983	1552	1552	1552	1552	0
45	20241011	184300	54307983	1552	1552	1552	1552	0
46	20241011	184200	54307983	1552	1552	1552	1552	0
47	20241011	184100	54307983	1552	1552	1552	1552	0
48	20241011	184000	54307983	1552	1552	1552	1552	0
49	20241011	183900	54307983	1552	1552	1552	1552	0
50	20241011	183800	54307983	1552	1552	1552	1552	0
51	20241011	183700	54307983	1552	1552	1552	1552	0
52	20241011	183600	54307983	1552	1552	1552	1552	0
53	20241011	183500	54307983	1552	1552	1552	1552	0
54	20241011	183400	54307983	1552	1552	1552	1552	0
55	20241011	183300	54307983	1552	1552	1552	1552	0
56	20241011	183200	54307983	1552	1552	1552	1552	0
57	20241011	183100	54307983	1552	1552	1552	1552	0
58	20241011	183000	54307983	1552	1552	1552	1552	0
59	20241011	182900	54307983	1552	1552	1552	1552	0
60	20241011	182800	54307983	1552	1552	1552	1552	0
61	20241011	182700	54307983	1552	1552	1552	1552	0
62	20241011	182600	54307983	1552	1552	1552	1552	612
63	20241011	182500	54307983	1552	1552	1552	1552	0
64	20241011	182400	54307983	1552	1552	1552	1552	0
65	20241011	182300	54307983	1552	1552	1552	1552	0
66	20241011	182200	54307983	1552	1552	1552	1552	0
67	20241011	182100	54307983	1552	1552	1552	1552	0
68	20241011	182000	54307983	1552	1552	1552	1552	0
69	20241011	181900	54307983	1552	1552	1552	1552	0
70	20241011	181800	54307983	1552	1552	1552	1552	0
71	20241011	181700	54307983	1552	1552	1552	1552	0
72	20241011	181600	54307983	1552	1552	1552	1552	0
73	20241011	181500	54307983	1552	1552	1552	1552	0
74	20241011	181400	54307983	1552	1552	1552	1552	0
75	20241011	181300	54307983	1552	1552	1552	1552	0
76	20241011	181200	54307983	1552	1552	1552	1552	0
77	20241011	181100	54307983	1552	1552	1552	1552	0
78	20241011	181000	54307983	1552	1552	1552	1552	0
79	20241011	180900	54307983	1552	1552	1552	1552	0
80	20241011	180800	54307983	1552	1552	1552	1552	0
81	20241011	180700	54307983	1552	1552	1552	1552	0
82	20241011	180600	54307983	1552	1552	1552	1552	0
83	20241011	180500	54307983	1552	1552	1552	1552	0
84	20241011	180400	54307983	1552	1552	1552	1552	0
85	20241011	180300	54307983	1552	1552	1552	1552	0
86	20241011	180200	54307983	1552	1552	1552	1552	0
87	20241011	180100	54307983	1552	1552	1552	1552	0
88	20241011	180000	54307983	1552	1552	1552	1552	0
89	20241011	175900	54307983	1552	1552	1552	1552	0
90	20241011	175800	54307983	1552	1552	1552	1552	0
91	20241011	175700	54307983	1552	1552	1552	1552	0
92	20241011	175600	54307983	1552	1552	1552	1552	612
93	20241011	175500	54307983	1552	1552	1552	1552	0
94	20241011	175400	54307983	1552	1552	1552	1552	0
95	20241011	175300	54307983	1552	1552	1552	1552	0
96	20241011	175200	54307983	1552	1552	1552	1552	0
97	20241011	175100	54307983	1552	1552	1552	1552	0
98	20241011	175000	54307983	1552	1552	1552	1552	0
99	20241011	174900	54307983	1552	1552	1552	1552	0
100	20241011	174800	54307983	1552	1552	1552	1552	0
101	20241011	174700	54307983	1552	1552	1552	1552	0
102	20241011	174600	54307983	1552	1552	1552	1552	0
103	20241011	174500	54307983	1552	1552	1552	1552	0
104	20241011	174400	54307983	1552	1552	1552	1552	0
105	20241011	174300	54307983	1552	1552	1552	1552	0
106	20241011	174200	54307983	1552	1552	1552	1552	0
107	20241011	174100	54307983	1552	1552	1552	1552	0
108	20241011	174000	54307983	1552	1552	1552	1552	0
109	20241011	173900	54307983	1552	1552	1552	1552	0
110	20241011	173800	54307983	1552	1552	1552	1552	0
111	20241011	173700	54307983	1552	1552	1552	1552	0
112	20241011	173600	54307983	1552	1552	1552	1552	0
113	20241011	173500	54307983	1552	1552	1552	1552	0
114	20241011	173400	54307983	1552	1552	1552	1552	0
115	20241011	173300	54307983	1552	1552	1552	1552	0
116	20241011	173200	54307983	1552	1552	1552	1552	0
117	20241011	173100	54307983	1552	1552	1552	1552	0
118	20241011	173000	54307983	1552	1552	1552	1552	0
119	20241011	172900	54307983	1552	1552	1552	1552	0
120	20241011	172800	54307983	1552	1552	1552	1552	0
121	20241011	172700	54307983	1552	1552	1552	1552	0
122	20241011	172600	54307983	1552	1552	1552	1552	612
123	20241011	172500	54307983	1552	1552	1552	1552	0
124	20241011	172400	54307983	1552	1552	1552	1552	0
125	20241011	172300	54307983	1552	1552	1552	1552	0
126	20241011	172200	54307983	1552	1552	1552	1552	0
127	20241011	172100	54307983	1552	1552	1552	1552	0
128	20241011	172000	54307983	1552	1552	1552	1552	0
129	20241011	171900	54307983	1552	1552	1552	1552	0
130	20241011	171800	54307983	1552	1552	1552	1552	0
131	20241011	171700	54307983	1552	1552	1552	1552	0
132	20241011	171600	54307983	1552	1552	1552	1552	0
133	20241011	171500	54307983	1552	1552	1552	1552	0
134	20241011	171400	54307983	1552	1552	1552	1552	0
135	20241011	171300	54307983	1552	1552	1552	1552	0
136	20241011	171200	54307983	1552	1552	1552	1552	0
137	20241011	171100	54307983	1552	1552	1552	1552	0
138	20241011	171000	54307983	1552	1552	1552	1552	0
139	20241011	170900	54307983	1552	1552	1552	1552	0
140	20241011	170800	54307983	1552	1552	1552	1552	0
141	20241011	170700	54307983	1552	1552	1552	1552	0
142	20241011	170600	54307983	1552	1552	1552	1552	0
143	20241011	170500	54307983	1552	1552	1552	1552	0
144	20241011	170400	54307983	1552	1552	1552	1552	0
145	20241011	170300	54307983	1552	1552	1552	1552	0
146	20241011	170200	54307983	1552	1552	1552	1552	0
147	20241011	170100	54307983	1552	1552	1552	1552	0
148	20241011	170000	54307983	1552	1552	1552	1552	0
149	20241011	165900	54307983	1552	1552	1552	1552	0
150	20241011	165800	54307983	1552	1552	1552	1552	0
151	20241011	165700	54307983	1552	1552	1552	1552	0
152	20241011	165600	54307983	1552	1552	1552	1552	612
153	20241011	165500	54307983	1552	1552	1552	1552	0
154	20241011	165400	54307983	1552	1552	1552	1552	0
155	20241011	165300	54307983	1552	1552	1552	1552	0
156	20241011	165200	54307983	1552	1552	1552	1552	0
157	20241011	165100	54307983	1552	1552	1552	1552	0
158	20241011	165000	54307983	1552	1552	1552	1552	0
159	20241011	164900	54307983	1552	1552	1552	1552	0
160	20241011	164800	54307983	1552	1552	1552	1552	0
161	20241011	164700	54307983	1552	1552	1552	1552	0
162	20241011	164600	54307983	1552	1552	1552	1552	0
163	20241011	164500	54307983	1552	1552	1552	1552	0
164	20241011	164400	54307983	1552	1552	1552	1552	0
165	20241011	164300	54307983	1552	1552	1552	1552	0
166	20241011	164200	54307983	1552	1552	1552	1552	0
167	20241011	164100	54307983	1552	1552	1552	1552	0
168	20241011	164000	54307983	1552	1552	1552	1552	0
169	20241011	163900	54307983	1552	1552	1552	1552	0
170	20241011	163800	54307983	1552	1552	1552	1552	0
171	20241011	163700	54307983	1552	1552	1552	1552	0
172	20241011	163600	54307983	1552	1552	1552	1552	0
173	20241011	163500	54307983	1552	1552	1552	1552	0
174	20241011	163400	54307983	1552	1552	1552	1552	0
175	20241011	163300	54307983	1552	1552	1552	1552	0
176	20241011	163200	54307983	1552	1552	1552	1552	0
177	20241011	163100	54307983	1552	1552	1552	1552	0
178	20241011	163000	54307983	1552	1552	1552	1552	0
179	20241011	162900	54307983	1552	1552	1552	1552	0
180	20241011	162800	54307983	1552	1552	1552	1552	0
181	20241011	162700	54307983	1552	1552	1552	1552	0
182	20241011	162600	54307983	1552	1552	1552	1552	612
183	20241011	162500	54307983	1552	1552	1552	1552	0
184	20241011	162400	54307983	1552	1552	1552	1552	0
185	20241011	162300	54307983	1552	1552	1552	1552	0
186	20241011	162200	54307983	1552	1552	1552	1552	0
187	20241011	162100	54307983	1552	1552	1552	1552	0
188	20241011	162000	54307983	1552	1552	1552	1552	0
189	20241011	161900	54307983	1552	1552	1552	1552	0
190	20241011	161800	54307983	1552	1552	1552	1552	0
191	20241011	161700	54307983	1552	1552	1552	1552	0
192	20241011	161600	54307983	1552	1552	1552	1552	0
193	20241011	161500	54307983	1552	1552	1552	1552	0
194	20241011	161400	54307983	1552	1552	1552	1552	0
195	20241011	161300	54307983	1552	1552	1552	1552	0
196	20241011	161200	54307983	1552	1552	1552	1552	0
197	20241011	161100	54307983	1552	1552	1552	1552	0
198	20241011	161000	54307983	1552	1552	1552	1552	0
199	20241011	160900	54307983	1552	1552	1552	1552	0
200	20241011	160800	54307983	1552	1552	1552	1552	0
201	20241011	160700	54307983	1552	1552	1552	1552	0
202	20241011	160600	54307983	1552	1552	1552	1552	0
203	20241011	160500	54307983	1552	1552	1552	1552	0
204	20241011	160400	54307983	1552	1552	1552	1552	0
205	20241011	160300	54307983	1552	1552	1552	1552	0
206	20241011	160200	54307983	1552	1552	1552	1552	0
207	20241011	160100	54307983	1552	1552	1552	1552	0
208	20241011	160000	54307983	1552	1552	1552	1552	0
209	20241011	155900	54307983	1552	1552	1552	1552	0
210	20241011	155800	54307983	1552	1552	1552	1552	0
211	20241011	155700	54307983	1552	1552	1552	1552	0
212	20241011	155600	54307983	1552	1552	1552	1552	612
213	20241011	155500	54307983	1552	1552	1552	1552	0
214	20241011	155400	54307983	1552	1552	1552	1552	0
215	20241011	155300	54307983	1552	1552	1552	1552	0
216	20241011	155200	54307983	1552	1552	1552	1552	0
217	20241011	155100	54307983	1552	1552	1552	1552	0
218	20241011	155000	54307983	1552	1552	1552	1552	0
219	20241011	154900	54307983	1552	1552	1552	1552	0
220	20241011	154800	54307983	1552	1552	1552	1552	0
221	20241011	154700	54307983	1552	1552	1552	1552	0
222	20241011	154600	54307983	1552	1552	1552	1552	0
223	20241011	154500	54307983	1552	1552	1552	1552	0
224	20241011	154400	54307983	1552	1552	1552	1552	0
225	20241011	154300	54307983	1552	1552	1552	1552	0
226	20241011	154200	54307983	1552	1552	1552	1552	0
227	20241011	154100	54307983	1552	1552	1552	1552	0
228	20241011	154000	54307983	1552	1552	1552	1552	0
229	20241011	153900	54307983	1552	1552	1552	1552	0
230	20241011	153800	54307983	1552	1552	1552	1552	0
231	20241011	153700	54307983	1552	1552	1552	1552	0
232	20241011	153600	54307983	1552	1552	1552	1552	0
233	20241011	153500	54307983	1552	1552	1552	1552	0
234	20241011	153400	54307983	1552	1552	1552	1552	0
235	20241011	153300	54307983	1552	1552	1552	1552	0
236	20241011	153200	54307983	1552	1552	1552	1552	0
237	20241011	153100	54307983	1552	1552	1552	1552	0
238	20241011	153000	54307983	1552	1552	1552	1552	612
239	20241011	152900	53358159	1560	1560	1560	1560	0
240	20241011	152800	53358159	1560	1560	1560	1560	0
241	20241011	152700	53358159	1560	1560	1560	1560	0
242	20241011	152600	53358159	1560	1560	1560	1560	0
243	20241011	152500	53358159	1560	1560	1560	1560	0
244	20241011	152400	53358159	1560	1560	1560	1560	0
245	20241011	152300	53358159	1560	1560	1560	1560	0
246	20241011	152200	53358159	1560	1560	1560	1560	0
247	20241011	152100	53358159	1560	1560	1560	1560	0
248	20241011	152000	53358159	1560	1560	1560	1560	0
249	20241011	151900	53358159	1560	1560	1560	1560	0
250	20241011	151800	53358159	1560	1560	1560	1560	0
251	20241011	151700	53358159	1560	1560	1560	1560	0
252	20241011	151600	53358159	1560	1560	1560	1560	0
253	20241011	151500	53358159	1560	1560	1560	1560	0
254	20241011	151400	53358159	1560	1560	1560	1560	0
255	20241011	151300	53358159	1560	1560	1560	1560	0
256	20241011	151200	53358159	1560	1560	1560	1560	0
257	20241011	151100	53358159	1560	1560	1560	1560	0
258	20241011	151000	53358159	1560	1560	1560	1560	0
259	20241011	150900	53358159	1560	1560	1560	1560	0
260	20241011	150800	53358159	1560	1560	1560	1560	1
261	20241011	150700	53356599	1551	1551	1551	1551	1
262	20241011	150600	53355048	1560	1560	1560	1560	0
263	20241011	150500	53355048	1560	1560	1560	1560	0
264	20241011	150400	53355048	1560	1553	1560	1551	2001
265	20241011	150300	50250825	1553	1553	1553	1553	0
266	20241011	150200	50250825	1553	1553	1553	1553	0
267	20241011	150100	50250825	1553	1553	1553	1553	10
268	20241011	150000	50235295	1552	1552	1552	1552	0
269	20241011	145900	50235295	1552	1552	1552	1552	0
270	20241011	145800	50235295	1552	1552	1552	1552	0
271	20241011	145700	50235295	1552	1553	1553	1552	30
272	20241011	145600	50188706	1556	1556	1556	1556	0
273	20241011	145500	50188706	1556	1556	1556	1556	0
274	20241011	145400	50188706	1556	1556	1556	1556	86
275	20241011	145300	50054890	1553	1553	1553	1553	0
276	20241011	145200	50054890	1553	1553	1553	1553	0
277	20241011	145100	50054890	1553	1553	1553	1553	0
278	20241011	145000	50054890	1553	1553	1553	1553	1
279	20241011	144900	50053337	1553	1553	1553	1553	0
280	20241011	144800	50053337	1553	1553	1553	1553	0
281	20241011	144700	50053337	1553	1553	1553	1553	0
282	20241011	144600	50053337	1553	1553	1553	1553	0
283	20241011	144500	50053337	1553	1552	1553	1551	1489
284	20241011	144400	47742822	1552	1554	1556	1552	2013
285	20241011	144300	44616958	1554	1558	1559	1554	2342
286	20241011	144200	40972799	1558	1558	1558	1558	0
287	20241011	144100	40972799	1558	1558	1558	1558	0
288	20241011	144000	40972799	1558	1558	1558	1558	1
289	20241011	143900	40971241	1560	1560	1560	1560	0
290	20241011	143800	40971241	1560	1560	1560	1558	42
291	20241011	143700	40905723	1560	1560	1560	1560	0
292	20241011	143600	40905723	1560	1560	1560	1560	50
293	20241011	143500	40827723	1560	1560	1560	1560	0
294	20241011	143400	40827723	1560	1560	1560	1560	98
295	20241011	143300	40674843	1558	1558	1558	1558	0
296	20241011	143200	40674843	1558	1558	1558	1558	0
297	20241011	143100	40674843	1558	1558	1558	1558	0
298	20241011	143000	40674843	1558	1558	1558	1558	0
299	20241011	142900	40674843	1558	1559	1559	1558	1180
300	20241011	142800	38835273	1561	1561	1561	1561	0
301	20241011	142700	38835273	1561	1561	1561	1561	0
302	20241011	142600	38835273	1561	1561	1561	1561	1
303	20241011	142500	38833712	1561	1561	1561	1561	0
304	20241011	142400	38833712	1561	1561	1561	1561	0
305	20241011	142300	38833712	1561	1561	1561	1561	721
306	20241011	142200	37708231	1561	1561	1561	1561	5
307	20241011	142100	37700426	1561	1561	1561	1561	0
308	20241011	142000	37700426	1561	1560	1561	1560	35
309	20241011	141900	37645814	1561	1561	1561	1561	18
310	20241011	141800	37617716	1562	1562	1562	1562	0
311	20241011	141700	37617716	1562	1562	1562	1562	0
312	20241011	141600	37617716	1562	1562	1562	1562	0
313	20241011	141500	37617716	1562	1562	1562	1562	0
314	20241011	141400	37617716	1562	1562	1562	1562	0
315	20241011	141300	37617716	1562	1562	1562	1562	0
316	20241011	141200	37617716	1562	1562	1562	1562	0
317	20241011	141100	37617716	1562	1560	1562	1560	20
318	20241011	141000	37586492	1560	1562	1567	1560	134
319	20241011	140900	37377419	1560	1560	1560	1560	0
320	20241011	140800	37377419	1560	1562	1568	1560	420
321	20241011	140700	36721927	1563	1563	1563	1563	0
322	20241011	140600	36721927	1563	1563	1563	1563	0
323	20241011	140500	36721927	1563	1563	1563	1563	0
324	20241011	140400	36721927	1563	1563	1563	1563	0
325	20241011	140300	36721927	1563	1563	1563	1563	0
326	20241011	140200	36721927	1563	1563	1563	1563	0
327	20241011	140100	36721927	1563	1563	1563	1563	0
328	20241011	140000	36721927	1563	1564	1564	1562	1294
329	20241011	135900	34700531	1569	1569	1569	1569	0
330	20241011	135800	34700531	1569	1564	1569	1564	7
331	20241011	135700	34689578	1563	1563	1563	1563	0
332	20241011	135600	34689578	1563	1563	1563	1563	0
333	20241011	135500	34689578	1563	1563	1563	1563	25
334	20241011	135400	34650503	1565	1565	1565	1565	0
335	20241011	135300	34650503	1565	1563	1565	1563	639
336	20241011	135200	33651568	1564	1564	1564	1564	18
337	20241011	135100	33623416	1565	1565	1565	1565	0
338	20241011	135000	33623416	1565	1565	1565	1565	2
339	20241011	134900	33620286	1566	1566	1566	1566	2
340	20241011	134800	33617154	1570	1565	1570	1565	4
341	20241011	134700	33610888	1570	1570	1570	1570	0
342	20241011	134600	33610888	1570	1565	1570	1565	20
343	20241011	134500	33579583	1565	1564	1565	1564	383
344	20241011	134400	32980532	1570	1570	1570	1570	0
345	20241011	134300	32980532	1570	1570	1570	1570	0
346	20241011	134200	32980532	1570	1570	1570	1570	0
347	20241011	134100	32980532	1570	1570	1570	1570	0
348	20241011	134000	32980532	1570	1570	1570	1570	0
349	20241011	133900	32980532	1570	1570	1570	1570	0
350	20241011	133800	32980532	1570	1570	1570	1570	0
351	20241011	133700	32980532	1570	1570	1570	1570	0
352	20241011	133600	32980532	1570	1570	1570	1570	0
353	20241011	133500	32980532	1570	1570	1570	1570	0
354	20241011	133400	32980532	1570	1570	1570	1570	0
355	20241011	133300	32980532	1570	1570	1570	1570	0
356	20241011	133200	32980532	1570	1570	1570	1570	0
357	20241011	133100	32980532	1570	1570	1570	1570	0
358	20241011	133000	32980532	1570	1566	1570	1566	2
359	20241011	132900	32977396	1567	1565	1567	1565	51
360	20241011	132800	32897578	1570	1567	1570	1567	222
361	20241011	132700	32549638	1567	1567	1567	1567	0
362	20241011	132600	32549638	1567	1567	1567	1567	0
363	20241011	132500	32549638	1567	1567	1567	1567	0
364	20241011	132400	32549638	1567	1567	1567	1567	0
365	20241011	132300	32549638	1567	1567	1567	1567	0
366	20241011	132200	32549638	1567	1567	1567	1567	0
367	20241011	132100	32549638	1567	1567	1567	1567	0
368	20241011	132000	32549638	1567	1567	1567	1567	0
369	20241011	131900	32549638	1567	1567	1567	1567	0
370	20241011	131800	32549638	1567	1567	1567	1567	0
371	20241011	131700	32549638	1567	1567	1567	1567	0
372	20241011	131600	32549638	1567	1567	1567	1567	0
373	20241011	131500	32549638	1567	1567	1567	1567	0
374	20241011	131400	32549638	1567	1567	1567	1567	0
375	20241011	131300	32549638	1567	1567	1567	1567	0
376	20241011	131200	32549638	1567	1567	1567	1567	0
377	20241011	131100	32549638	1567	1567	1567	1567	10
378	20241011	131000	32533968	1570	1570	1570	1570	0
379	20241011	130900	32533968	1570	1567	1570	1567	57
380	20241011	130800	32444628	1570	1567	1570	1567	14
381	20241011	130700	32422657	1566	1566	1566	1566	0
382	20241011	130600	32422657	1566	1566	1566	1566	3
383	20241011	130500	32417959	1570	1570	1570	1570	0
384	20241011	130400	32417959	1570	1570	1570	1570	0
385	20241011	130300	32417959	1570	1570	1570	1570	0
386	20241011	130200	32417959	1570	1570	1570	1570	0
387	20241011	130100	32417959	1570	1567	1570	1567	2
388	20241011	130000	32414822	1567	1567	1567	1567	100
389	20241011	125900	32258122	1567	1567	1567	1567	0
390	20241011	125800	32258122	1567	1567	1567	1567	0
391	20241011	125700	32258122	1567	1567	1567	1567	0
392	20241011	125600	32258122	1567	1567	1567	1567	0
393	20241011	125500	32258122	1567	1567	1567	1567	0
394	20241011	125400	32258122	1567	1567	1567	1567	0
395	20241011	125300	32258122	1567	1567	1567	1567	0
396	20241011	125200	32258122	1567	1567	1567	1567	0
397	20241011	125100	32258122	1567	1567	1567	1567	0
398	20241011	125000	32258122	1567	1567	1567	1567	0
399	20241011	124900	32258122	1567	1567	1567	1567	0
400	20241011	124800	32258122	1567	1567	1567	1567	0
401	20241011	124700	32258122	1567	1567	1567	1567	0
402	20241011	124600	32258122	1567	1567	1567	1567	0
403	20241011	124500	32258122	1567	1567	1567	1567	0
404	20241011	124400	32258122	1567	1567	1567	1567	0
405	20241011	124300	32258122	1567	1567	1567	1567	0
406	20241011	124200	32258122	1567	1567	1567	1567	0
407	20241011	124100	32258122	1567	1567	1567	1567	0
408	20241011	124000	32258122	1567	1567	1567	1567	0
409	20241011	123900	32258122	1567	1567	1567	1567	0
410	20241011	123800	32258122	1567	1567	1567	1567	0
411	20241011	123700	32258122	1567	1567	1567	1567	0
412	20241011	123600	32258122	1567	1567	1567	1567	0
413	20241011	123500	32258122	1567	1565	1567	1565	3
414	20241011	123400	32253425	1567	1567	1567	1567	0
415	20241011	123300	32253425	1567	1566	1567	1566	5
416	20241011	123200	32245594	1565	1567	1567	1565	7444
417	20241011	123100	20595314	1571	1571	1571	1571	0
418	20241011	123000	20595314	1571	1571	1571	1571	0
419	20241011	122900	20595314	1571	1571	1571	1571	0
420	20241011	122800	20595314	1571	1571	1571	1571	0
421	20241011	122700	20595314	1571	1571	1571	1571	0
422	20241011	122600	20595314	1571	1571	1571	1571	0
423	20241011	122500	20595314	1571	1571	1571	1571	0
424	20241011	122400	20595314	1571	1571	1571	1571	0
425	20241011	122300	20595314	1571	1571	1571	1571	0
426	20241011	122200	20595314	1571	1571	1571	1571	0
427	20241011	122100	20595314	1571	1571	1571	1571	0
428	20241011	122000	20595314	1571	1566	1571	1565	17
429	20241011	121900	20568694	1571	1571	1571	1571	0
430	20241011	121800	20568694	1571	1571	1571	1571	0
431	20241011	121700	20568694	1571	1571	1571	1571	0
432	20241011	121600	20568694	1571	1571	1571	1571	0
433	20241011	121500	20568694	1571	1571	1571	1571	0
434	20241011	121400	20568694	1571	1566	1571	1566	544
435	20241011	121300	19716783	1566	1566	1566	1566	0
436	20241011	121200	19716783	1566	1566	1566	1566	0
437	20241011	121100	19716783	1566	1566	1566	1566	18
438	20241011	121000	19688595	1566	1566	1566	1566	0
439	20241011	120900	19688595	1566	1566	1566	1566	1
440	20241011	120800	19687029	1566	1566	1566	1566	1204
441	20241011	120700	17801565	1571	1571	1571	1571	0
442	20241011	120600	17801565	1571	1571	1571	1571	0
443	20241011	120500	17801565	1571	1571	1571	1571	0
444	20241011	120400	17801565	1571	1571	1571	1571	0
445	20241011	120300	17801565	1571	1571	1571	1571	0
446	20241011	120200	17801565	1571	1571	1571	1571	0
447	20241011	120100	17801565	1571	1571	1571	1571	0
448	20241011	120000	17801565	1571	1571	1571	1571	0
449	20241011	115900	17801565	1571	1571	1571	1571	0
450	20241011	115800	17801565	1571	1571	1571	1571	0
451	20241011	115700	17801565	1571	1571	1571	1571	0
452	20241011	115600	17801565	1571	1571	1571	1571	0
453	20241011	115500	17801565	1571	1571	1571	1571	0
454	20241011	115400	17801565	1571	1571	1571	1571	0
455	20241011	115300	17801565	1571	1568	1571	1568	7
456	20241011	115200	17790586	1571	1571	1571	1571	0
457	20241011	115100	17790586	1571	1571	1571	1571	0
458	20241011	115000	17790586	1571	1571	1571	1571	0
459	20241011	114900	17790586	1571	1571	1571	1571	0
460	20241011	114800	17790586	1571	1568	1571	1568	2
461	20241011	114700	17787447	1568	1568	1568	1568	0
462	20241011	114600	17787447	1568	1568	1568	1568	51
463	20241011	114500	17707479	1568	1568	1568	1568	0
464	20241011	114400	17707479	1568	1568	1568	1568	0
465	20241011	114300	17707479	1568	1568	1568	1568	1
466	20241011	114200	17705911	1567	1567	1567	1567	36
467	20241011	114100	17649499	1567	1567	1567	1567	0
468	20241011	114000	17649499	1567	1567	1567	1567	0
469	20241011	113900	17649499	1567	1567	1567	1567	0
470	20241011	113800	17649499	1567	1567	1567	1567	14
471	20241011	113700	17627561	1567	1569	1570	1567	54
472	20241011	113600	17542936	1569	1569	1569	1569	40
473	20241011	113500	17480176	1572	1572	1572	1572	0
474	20241011	113400	17480176	1572	1572	1572	1572	0
475	20241011	113300	17480176	1572	1569	1572	1569	12
476	20241011	113200	17461343	1568	1568	1568	1568	0
477	20241011	113100	17461343	1568	1568	1568	1568	0
478	20241011	113000	17461343	1568	1568	1568	1568	0
479	20241011	112900	17461343	1568	1568	1568	1568	0
480	20241011	112800	17461343	1568	1568	1568	1568	0
481	20241011	112700	17461343	1568	1568	1568	1568	0
482	20241011	112600	17461343	1568	1568	1568	1568	0
483	20241011	112500	17461343	1568	1568	1568	1568	0
484	20241011	112400	17461343	1568	1568	1568	1568	0
485	20241011	112300	17461343	1568	1568	1568	1568	0
486	20241011	112200	17461343	1568	1568	1568	1568	0
487	20241011	112100	17461343	1568	1568	1568	1568	0
488	20241011	112000	17461343	1568	1568	1568	1568	0
489	20241011	111900	17461343	1568	1568	1568	1568	3
490	20241011	111800	17456639	1568	1568	1568	1568	2
491	20241011	111700	17453503	1572	1568	1572	1568	304
492	20241011	111600	16975653	1565	1565	1565	1565	0
493	20241011	111500	16975653	1565	1567	1567	1565	1820
494	20241011	111400	14126299	1567	1567	1567	1567	0
495	20241011	111300	14126299	1567	1567	1567	1567	0
496	20241011	111200	14126299	1567	1567	1567	1567	0
497	20241011	111100	14126299	1567	1567	1567	1567	0
498	20241011	111000	14126299	1567	1567	1567	1567	0
499	20241011	110900	14126299	1567	1567	1567	1567	0
500	20241011	110800	14126299	1567	1568	1568	1567	1072
501	20241011	110700	12445665	1568	1568	1568	1568	0
502	20241011	110600	12445665	1568	1568	1568	1568	0
503	20241011	110500	12445665	1568	1568	1568	1568	199
504	20241011	110400	12133633	1568	1569	1569	1568	8
505	20241011	110300	12121082	1571	1571	1571	1571	0
506	20241011	110200	12121082	1571	1571	1571	1571	2
507	20241011	110100	12117940	1568	1568	1568	1568	0
508	20241011	110000	12117940	1568	1568	1568	1568	0
509	20241011	105900	12117940	1568	1568	1568	1568	0
510	20241011	105800	12117940	1568	1568	1568	1568	0
511	20241011	105700	12117940	1568	1568	1568	1568	0
512	20241011	105600	12117940	1568	1568	1568	1568	0
513	20241011	105500	12117940	1568	1568	1568	1568	0
514	20241011	105400	12117940	1568	1568	1568	1568	7
515	20241011	105300	12106964	1567	1567	1567	1567	0
516	20241011	105200	12106964	1567	1567	1567	1567	0
517	20241011	105100	12106964	1567	1567	1567	1567	0
518	20241011	105000	12106964	1567	1567	1567	1567	0
519	20241011	104900	12106964	1567	1568	1568	1567	67
520	20241011	104800	12001909	1568	1568	1568	1568	0
521	20241011	104700	12001909	1568	1568	1568	1568	0
522	20241011	104600	12001909	1568	1568	1568	1568	15
523	20241011	104500	11978389	1568	1568	1568	1568	0
524	20241011	104400	11978389	1568	1568	1568	1568	0
525	20241011	104300	11978389	1568	1568	1568	1568	0
526	20241011	104200	11978389	1568	1568	1568	1568	0
527	20241011	104100	11978389	1568	1568	1568	1568	0
528	20241011	104000	11978389	1568	1568	1568	1568	0
529	20241011	103900	11978389	1568	1568	1568	1568	0
530	20241011	103800	11978389	1568	1568	1568	1568	0
531	20241011	103700	11978389	1568	1568	1568	1568	0
532	20241011	103600	11978389	1568	1568	1568	1568	0
533	20241011	103500	11978389	1568	1568	1568	1568	0
534	20241011	103400	11978389	1568	1568	1568	1568	0
535	20241011	103300	11978389	1568	1568	1568	1568	0
536	20241011	103200	11978389	1568	1568	1568	1568	0
537	20241011	103100	11978389	1568	1568	1568	1568	0
538	20241011	103000	11978389	1568	1568	1568	1568	1
539	20241011	102900	11976821	1570	1569	1570	1569	2
540	20241011	102800	11973682	1568	1568	1568	1568	1
541	20241011	102700	11972114	1572	1572	1572	1572	0
542	20241011	102600	11972114	1572	1572	1572	1572	0
543	20241011	102500	11972114	1572	1572	1572	1572	0
544	20241011	102400	11972114	1572	1570	1572	1570	2
545	20241011	102300	11968972	1568	1568	1568	1568	0
546	20241011	102200	11968972	1568	1568	1568	1568	0
547	20241011	102100	11968972	1568	1568	1568	1568	0
548	20241011	102000	11968972	1568	1570	1570	1568	9
549	20241011	101900	11954844	1568	1568	1568	1568	0
550	20241011	101800	11954844	1568	1568	1568	1568	0
551	20241011	101700	11954844	1568	1570	1570	1568	2
552	20241011	101600	11951706	1568	1568	1568	1568	0
553	20241011	101500	11951706	1568	1568	1568	1568	0
554	20241011	101400	11951706	1568	1568	1568	1568	0
555	20241011	101300	11951706	1568	1568	1572	1568	3
556	20241011	101200	11946998	1568	1568	1568	1568	1
557	20241011	101100	11945430	1566	1566	1566	1566	0
558	20241011	101000	11945430	1566	1566	1566	1566	0
559	20241011	100900	11945430	1566	1566	1566	1566	0
560	20241011	100800	11945430	1566	1566	1566	1566	0
561	20241011	100700	11945430	1566	1566	1566	1566	0
562	20241011	100600	11945430	1566	1566	1566	1566	0
563	20241011	100500	11945430	1566	1566	1566	1566	0
564	20241011	100400	11945430	1566	1566	1566	1566	0
565	20241011	100300	11945430	1566	1567	1567	1566	10
566	20241011	100200	11929761	1567	1567	1567	1567	0
567	20241011	100100	11929761	1567	1567	1567	1567	0
568	20241011	100000	11929761	1567	1568	1568	1567	57
569	20241011	095900	11840386	1568	1568	1568	1568	0
570	20241011	095800	11840386	1568	1568	1568	1568	0
571	20241011	095700	11840386	1568	1568	1568	1568	0
572	20241011	095600	11840386	1568	1568	1568	1568	1
573	20241011	095500	11838818	1572	1572	1572	1572	0
574	20241011	095400	11838818	1572	1570	1572	1570	2
575	20241011	095300	11835676	1568	1568	1568	1568	0
576	20241011	095200	11835676	1568	1568	1568	1568	0
577	20241011	095100	11835676	1568	1568	1568	1568	0
578	20241011	095000	11835676	1568	1568	1568	1568	0
579	20241011	094900	11835676	1568	1568	1568	1568	1
580	20241011	094800	11834108	1568	1568	1568	1568	0
581	20241011	094700	11834108	1568	1567	1568	1567	11
582	20241011	094600	11816861	1568	1568	1568	1568	0
583	20241011	094500	11816861	1568	1568	1568	1568	0
584	20241011	094400	11816861	1568	1568	1568	1568	1
585	20241011	094300	11815293	1566	1566	1566	1566	0
586	20241011	094200	11815293	1566	1566	1566	1566	0
587	20241011	094100	11815293	1566	1566	1566	1566	1
588	20241011	094000	11813727	1568	1568	1568	1568	0
589	20241011	093900	11813727	1568	1568	1568	1568	0
590	20241011	093800	11813727	1568	1568	1568	1568	0
591	20241011	093700	11813727	1568	1568	1568	1568	0
592	20241011	093600	11813727	1568	1568	1568	1568	0
593	20241011	093500	11813727	1568	1568	1568	1567	29
594	20241011	093400	11768256	1568	1568	1568	1566	6
595	20241011	093300	11758850	1566	1568	1569	1566	860
596	20241011	093200	10409734	1566	1566	1566	1566	0
597	20241011	093100	10409734	1566	1566	1566	1566	0
598	20241011	093000	10409734	1566	1566	1566	1566	0
599	20241011	092900	10409734	1566	1566	1566	1566	0
600	20241011	092800	10409734	1566	1566	1566	1566	0
601	20241011	092700	10409734	1566	1566	1566	1566	0
602	20241011	092600	10409734	1566	1566	1566	1566	0
603	20241011	092500	10409734	1566	1566	1566	1566	1
604	20241011	092400	10408168	1569	1569	1569	1569	1
605	20241011	092300	10406599	1566	1566	1569	1566	4
606	20241011	092200	10400330	1565	1566	1566	1565	3
607	20241011	092100	10395633	1564	1564	1564	1564	0
608	20241011	092000	10395633	1564	1564	1564	1564	0
609	20241011	091900	10395633	1564	1564	1564	1564	0
610	20241011	091800	10395633	1564	1565	1566	1564	6
611	20241011	091700	10386242	1565	1565	1565	1565	10
612	20241011	091600	10370592	1564	1564	1564	1564	0
613	20241011	091500	10370592	1564	1564	1564	1564	30
614	20241011	091400	10323672	1564	1567	1567	1564	49
615	20241011	091300	10246892	1564	1565	1565	1564	5
616	20241011	091200	10239068	1567	1567	1567	1567	249
617	20241011	091100	9848885	1567	1572	1572	1566	1143
618	20241011	091000	8057045	1569	1569	1569	1569	0
619	20241011	090900	8057045	1569	1569	1569	1569	1
620	20241011	090800	8055476	1571	1571	1571	1571	2
621	20241011	090700	8052334	1569	1571	1571	1569	11
622	20241011	090600	8035055	1570	1574	1585	1569	1206
623	20241011	090500	6141421	1574	1574	1582	1574	13
624	20241011	090400	6120885	1581	1580	1581	1580	6
625	20241011	090300	6111404	1579	1571	1579	1571	4
626	20241011	090200	6105101	1568	1572	1572	1551	2380
627	20241011	090100	2404369	1572	1572	1572	1572	1
628	20241011	090000	2402797	1583	1585	1585	1572	1516