KissMeData/121890/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201800	61134236	1365	1365	1365	1365	951
3	20241028	201700	61134236	1365	1365	1365	1365	0
4	20241028	201600	61134236	1365	1365	1365	1365	0
5	20241028	201500	61134236	1365	1365	1365	1365	0
6	20241028	201400	61134236	1365	1365	1365	1365	0
7	20241028	201300	61134236	1365	1365	1365	1365	0
8	20241028	201200	61134236	1365	1365	1365	1365	0
9	20241028	201100	61134236	1365	1365	1365	1365	0
10	20241028	201000	61134236	1365	1365	1365	1365	0
11	20241028	200900	61134236	1365	1365	1365	1365	0
12	20241028	200800	61134236	1365	1365	1365	1365	0
13	20241028	200700	61134236	1365	1365	1365	1365	0
14	20241028	200600	61134236	1365	1365	1365	1365	0
15	20241028	200500	61134236	1365	1365	1365	1365	0
16	20241028	200400	61134236	1365	1365	1365	1365	0
17	20241028	200300	61134236	1365	1365	1365	1365	0
18	20241028	200200	61134236	1365	1365	1365	1365	0
19	20241028	200100	61134236	1365	1365	1365	1365	0
20	20241028	200000	61134236	1365	1365	1365	1365	0
21	20241028	195900	61134236	1365	1365	1365	1365	0
22	20241028	195800	61134236	1365	1365	1365	1365	0
23	20241028	195700	61134236	1365	1365	1365	1365	0
24	20241028	195600	61134236	1365	1365	1365	1365	0
25	20241028	195500	61134236	1365	1365	1365	1365	0
26	20241028	195400	61134236	1365	1365	1365	1365	0
27	20241028	195300	61134236	1365	1365	1365	1365	0
28	20241028	195200	61134236	1365	1365	1365	1365	0
29	20241028	195100	61134236	1365	1365	1365	1365	0
30	20241028	195000	61134236	1365	1365	1365	1365	0
31	20241028	194900	61134236	1365	1365	1365	1365	0
32	20241028	194800	61134236	1365	1365	1365	1365	951
33	20241028	194700	61134236	1365	1365	1365	1365	0
34	20241028	194600	61134236	1365	1365	1365	1365	0
35	20241028	194500	61134236	1365	1365	1365	1365	0
36	20241028	194400	61134236	1365	1365	1365	1365	0
37	20241028	194300	61134236	1365	1365	1365	1365	0
38	20241028	194200	61134236	1365	1365	1365	1365	0
39	20241028	194100	61134236	1365	1365	1365	1365	0
40	20241028	194000	61134236	1365	1365	1365	1365	0
41	20241028	193900	61134236	1365	1365	1365	1365	0
42	20241028	193800	61134236	1365	1365	1365	1365	0
43	20241028	193700	61134236	1365	1365	1365	1365	0
44	20241028	193600	61134236	1365	1365	1365	1365	0
45	20241028	193500	61134236	1365	1365	1365	1365	0
46	20241028	193400	61134236	1365	1365	1365	1365	0
47	20241028	193300	61134236	1365	1365	1365	1365	0
48	20241028	193200	61134236	1365	1365	1365	1365	0
49	20241028	193100	61134236	1365	1365	1365	1365	0
50	20241028	193000	61134236	1365	1365	1365	1365	0
51	20241028	192900	61134236	1365	1365	1365	1365	0
52	20241028	192800	61134236	1365	1365	1365	1365	0
53	20241028	192700	61134236	1365	1365	1365	1365	0
54	20241028	192600	61134236	1365	1365	1365	1365	0
55	20241028	192500	61134236	1365	1365	1365	1365	0
56	20241028	192400	61134236	1365	1365	1365	1365	0
57	20241028	192300	61134236	1365	1365	1365	1365	0
58	20241028	192200	61134236	1365	1365	1365	1365	0
59	20241028	192100	61134236	1365	1365	1365	1365	0
60	20241028	192000	61134236	1365	1365	1365	1365	0
61	20241028	191900	61134236	1365	1365	1365	1365	0
62	20241028	191800	61134236	1365	1365	1365	1365	951
63	20241028	191700	61134236	1365	1365	1365	1365	0
64	20241028	191600	61134236	1365	1365	1365	1365	0
65	20241028	191500	61134236	1365	1365	1365	1365	0
66	20241028	191400	61134236	1365	1365	1365	1365	0
67	20241028	191300	61134236	1365	1365	1365	1365	0
68	20241028	191200	61134236	1365	1365	1365	1365	0
69	20241028	191100	61134236	1365	1365	1365	1365	0
70	20241028	191000	61134236	1365	1365	1365	1365	0
71	20241028	190900	61134236	1365	1365	1365	1365	0
72	20241028	190800	61134236	1365	1365	1365	1365	0
73	20241028	190700	61134236	1365	1365	1365	1365	0
74	20241028	190600	61134236	1365	1365	1365	1365	0
75	20241028	190500	61134236	1365	1365	1365	1365	0
76	20241028	190400	61134236	1365	1365	1365	1365	0
77	20241028	190300	61134236	1365	1365	1365	1365	0
78	20241028	190200	61134236	1365	1365	1365	1365	0
79	20241028	190100	61134236	1365	1365	1365	1365	0
80	20241028	190000	61134236	1365	1365	1365	1365	0
81	20241028	185900	61134236	1365	1365	1365	1365	0
82	20241028	185800	61134236	1365	1365	1365	1365	0
83	20241028	185700	61134236	1365	1365	1365	1365	0
84	20241028	185600	61134236	1365	1365	1365	1365	0
85	20241028	185500	61134236	1365	1365	1365	1365	0
86	20241028	185400	61134236	1365	1365	1365	1365	0
87	20241028	185300	61134236	1365	1365	1365	1365	0
88	20241028	185200	61134236	1365	1365	1365	1365	0
89	20241028	185100	61134236	1365	1365	1365	1365	0
90	20241028	185000	61134236	1365	1365	1365	1365	0
91	20241028	184900	61134236	1365	1365	1365	1365	0
92	20241028	184800	61134236	1365	1365	1365	1365	951
93	20241028	184700	61134236	1365	1365	1365	1365	0
94	20241028	184600	61134236	1365	1365	1365	1365	0
95	20241028	184500	61134236	1365	1365	1365	1365	0
96	20241028	184400	61134236	1365	1365	1365	1365	0
97	20241028	184300	61134236	1365	1365	1365	1365	0
98	20241028	184200	61134236	1365	1365	1365	1365	0
99	20241028	184100	61134236	1365	1365	1365	1365	0
100	20241028	184000	61134236	1365	1365	1365	1365	0
101	20241028	183900	61134236	1365	1365	1365	1365	0
102	20241028	183800	61134236	1365	1365	1365	1365	0
103	20241028	183700	61134236	1365	1365	1365	1365	0
104	20241028	183600	61134236	1365	1365	1365	1365	0
105	20241028	183500	61134236	1365	1365	1365	1365	0
106	20241028	183400	61134236	1365	1365	1365	1365	0
107	20241028	183300	61134236	1365	1365	1365	1365	0
108	20241028	183200	61134236	1365	1365	1365	1365	0
109	20241028	183100	61134236	1365	1365	1365	1365	0
110	20241028	183000	61134236	1365	1365	1365	1365	0
111	20241028	182900	61134236	1365	1365	1365	1365	0
112	20241028	182800	61134236	1365	1365	1365	1365	0
113	20241028	182700	61134236	1365	1365	1365	1365	0
114	20241028	182600	61134236	1365	1365	1365	1365	0
115	20241028	182500	61134236	1365	1365	1365	1365	0
116	20241028	182400	61134236	1365	1365	1365	1365	0
117	20241028	182300	61134236	1365	1365	1365	1365	0
118	20241028	182200	61134236	1365	1365	1365	1365	0
119	20241028	182100	61134236	1365	1365	1365	1365	0
120	20241028	182000	61134236	1365	1365	1365	1365	0
121	20241028	181900	61134236	1365	1365	1365	1365	0
122	20241028	181800	61134236	1365	1365	1365	1365	951
123	20241028	181700	61134236	1365	1365	1365	1365	0
124	20241028	181600	61134236	1365	1365	1365	1365	0
125	20241028	181500	61134236	1365	1365	1365	1365	0
126	20241028	181400	61134236	1365	1365	1365	1365	0
127	20241028	181300	61134236	1365	1365	1365	1365	0
128	20241028	181200	61134236	1365	1365	1365	1365	0
129	20241028	181100	61134236	1365	1365	1365	1365	0
130	20241028	181000	61134236	1365	1365	1365	1365	0
131	20241028	180900	61134236	1365	1365	1365	1365	0
132	20241028	180800	61134236	1365	1365	1365	1365	0
133	20241028	180700	61134236	1365	1365	1365	1365	0
134	20241028	180600	61134236	1365	1365	1365	1365	0
135	20241028	180500	61134236	1365	1365	1365	1365	0
136	20241028	180400	61134236	1365	1365	1365	1365	0
137	20241028	180300	61134236	1365	1365	1365	1365	0
138	20241028	180200	61134236	1365	1365	1365	1365	0
139	20241028	180100	61134236	1365	1365	1365	1365	0
140	20241028	180000	61134236	1365	1365	1365	1365	0
141	20241028	175900	61134236	1365	1365	1365	1365	0
142	20241028	175800	61134236	1365	1365	1365	1365	0
143	20241028	175700	61134236	1365	1365	1365	1365	0
144	20241028	175600	61134236	1365	1365	1365	1365	0
145	20241028	175500	61134236	1365	1365	1365	1365	0
146	20241028	175400	61134236	1365	1365	1365	1365	0
147	20241028	175300	61134236	1365	1365	1365	1365	0
148	20241028	175200	61134236	1365	1365	1365	1365	0
149	20241028	175100	61134236	1365	1365	1365	1365	0
150	20241028	175000	61134236	1365	1365	1365	1365	0
151	20241028	174900	61134236	1365	1365	1365	1365	0
152	20241028	174800	61134236	1365	1365	1365	1365	951
153	20241028	174700	61134236	1365	1365	1365	1365	0
154	20241028	174600	61134236	1365	1365	1365	1365	0
155	20241028	174500	61134236	1365	1365	1365	1365	0
156	20241028	174400	61134236	1365	1365	1365	1365	0
157	20241028	174300	61134236	1365	1365	1365	1365	0
158	20241028	174200	61134236	1365	1365	1365	1365	0
159	20241028	174100	61134236	1365	1365	1365	1365	0
160	20241028	174000	61134236	1365	1365	1365	1365	0
161	20241028	173900	61134236	1365	1365	1365	1365	0
162	20241028	173800	61134236	1365	1365	1365	1365	0
163	20241028	173700	61134236	1365	1365	1365	1365	0
164	20241028	173600	61134236	1365	1365	1365	1365	0
165	20241028	173500	61134236	1365	1365	1365	1365	0
166	20241028	173400	61134236	1365	1365	1365	1365	0
167	20241028	173300	61134236	1365	1365	1365	1365	0
168	20241028	173200	61134236	1365	1365	1365	1365	0
169	20241028	173100	61134236	1365	1365	1365	1365	0
170	20241028	173000	61134236	1365	1365	1365	1365	0
171	20241028	172900	61134236	1365	1365	1365	1365	0
172	20241028	172800	61134236	1365	1365	1365	1365	0
173	20241028	172700	61134236	1365	1365	1365	1365	0
174	20241028	172600	61134236	1365	1365	1365	1365	0
175	20241028	172500	61134236	1365	1365	1365	1365	0
176	20241028	172400	61134236	1365	1365	1365	1365	0
177	20241028	172300	61134236	1365	1365	1365	1365	0
178	20241028	172200	61134236	1365	1365	1365	1365	0
179	20241028	172100	61134236	1365	1365	1365	1365	0
180	20241028	172000	61134236	1365	1365	1365	1365	0
181	20241028	171900	61134236	1365	1365	1365	1365	0
182	20241028	171800	61134236	1365	1365	1365	1365	951
183	20241028	171700	61134236	1365	1365	1365	1365	0
184	20241028	171600	61134236	1365	1365	1365	1365	0
185	20241028	171500	61134236	1365	1365	1365	1365	0
186	20241028	171400	61134236	1365	1365	1365	1365	0
187	20241028	171300	61134236	1365	1365	1365	1365	0
188	20241028	171200	61134236	1365	1365	1365	1365	0
189	20241028	171100	61134236	1365	1365	1365	1365	0
190	20241028	171000	61134236	1365	1365	1365	1365	0
191	20241028	170900	61134236	1365	1365	1365	1365	0
192	20241028	170800	61134236	1365	1365	1365	1365	0
193	20241028	170700	61134236	1365	1365	1365	1365	0
194	20241028	170600	61134236	1365	1365	1365	1365	0
195	20241028	170500	61134236	1365	1365	1365	1365	0
196	20241028	170400	61134236	1365	1365	1365	1365	0
197	20241028	170300	61134236	1365	1365	1365	1365	0
198	20241028	170200	61134236	1365	1365	1365	1365	0
199	20241028	170100	61134236	1365	1365	1365	1365	0
200	20241028	170000	61134236	1365	1365	1365	1365	0
201	20241028	165900	61134236	1365	1365	1365	1365	0
202	20241028	165800	61134236	1365	1365	1365	1365	0
203	20241028	165700	61134236	1365	1365	1365	1365	0
204	20241028	165600	61134236	1365	1365	1365	1365	0
205	20241028	165500	61134236	1365	1365	1365	1365	0
206	20241028	165400	61134236	1365	1365	1365	1365	0
207	20241028	165300	61134236	1365	1365	1365	1365	0
208	20241028	165200	61134236	1365	1365	1365	1365	0
209	20241028	165100	61134236	1365	1365	1365	1365	0
210	20241028	165000	61134236	1365	1365	1365	1365	0
211	20241028	164900	61134236	1365	1365	1365	1365	0
212	20241028	164800	61134236	1365	1365	1365	1365	951
213	20241028	164700	61134236	1365	1365	1365	1365	0
214	20241028	164600	61134236	1365	1365	1365	1365	0
215	20241028	164500	61134236	1365	1365	1365	1365	0
216	20241028	164400	61134236	1365	1365	1365	1365	0
217	20241028	164300	61134236	1365	1365	1365	1365	0
218	20241028	164200	61134236	1365	1365	1365	1365	0
219	20241028	164100	61134236	1365	1365	1365	1365	0
220	20241028	164000	61134236	1365	1365	1365	1365	0
221	20241028	163900	61134236	1365	1365	1365	1365	0
222	20241028	163800	61134236	1365	1365	1365	1365	0
223	20241028	163700	61134236	1365	1365	1365	1365	0
224	20241028	163600	61134236	1365	1365	1365	1365	0
225	20241028	163500	61134236	1365	1365	1365	1365	0
226	20241028	163400	61134236	1365	1365	1365	1365	0
227	20241028	163300	61134236	1365	1365	1365	1365	0
228	20241028	163200	61134236	1365	1365	1365	1365	0
229	20241028	163100	61134236	1365	1365	1365	1365	0
230	20241028	163000	61134236	1365	1365	1365	1365	0
231	20241028	162900	61134236	1365	1365	1365	1365	0
232	20241028	162800	61134236	1365	1365	1365	1365	0
233	20241028	162700	61134236	1365	1365	1365	1365	0
234	20241028	162600	61134236	1365	1365	1365	1365	0
235	20241028	162500	61134236	1365	1365	1365	1365	0
236	20241028	162400	61134236	1365	1365	1365	1365	0
237	20241028	162300	61134236	1365	1365	1365	1365	0
238	20241028	162200	61134236	1365	1365	1365	1365	0
239	20241028	162100	61134236	1365	1365	1365	1365	0
240	20241028	162000	61134236	1365	1365	1365	1365	0
241	20241028	161900	61134236	1365	1365	1365	1365	0
242	20241028	161800	61134236	1365	1365	1365	1365	951
243	20241028	161700	61134236	1365	1365	1365	1365	0
244	20241028	161600	61134236	1365	1365	1365	1365	0
245	20241028	161500	61134236	1365	1365	1365	1365	0
246	20241028	161400	61134236	1365	1365	1365	1365	0
247	20241028	161300	61134236	1365	1365	1365	1365	0
248	20241028	161200	61134236	1365	1365	1365	1365	0
249	20241028	161100	61134236	1365	1365	1365	1365	0
250	20241028	161000	61134236	1365	1365	1365	1365	0
251	20241028	160900	61134236	1365	1365	1365	1365	0
252	20241028	160800	61134236	1365	1365	1365	1365	0
253	20241028	160700	61134236	1365	1365	1365	1365	0
254	20241028	160600	61134236	1365	1365	1365	1365	0
255	20241028	160500	61134236	1365	1365	1365	1365	0
256	20241028	160400	61134236	1365	1365	1365	1365	0
257	20241028	160300	61134236	1365	1365	1365	1365	0
258	20241028	160200	61134236	1365	1365	1365	1365	0
259	20241028	160100	61134236	1365	1365	1365	1365	0
260	20241028	160000	61134236	1365	1365	1365	1365	0
261	20241028	155900	61134236	1365	1365	1365	1365	0
262	20241028	155800	61134236	1365	1365	1365	1365	0
263	20241028	155700	61134236	1365	1365	1365	1365	0
264	20241028	155600	61134236	1365	1365	1365	1365	0
265	20241028	155500	61134236	1365	1365	1365	1365	0
266	20241028	155400	61134236	1365	1365	1365	1365	0
267	20241028	155300	61134236	1365	1365	1365	1365	0
268	20241028	155200	61134236	1365	1365	1365	1365	0
269	20241028	155100	61134236	1365	1365	1365	1365	0
270	20241028	155000	61134236	1365	1365	1365	1365	0
271	20241028	154900	61134236	1365	1365	1365	1365	0
272	20241028	154800	61134236	1365	1365	1365	1365	951
273	20241028	154700	61134236	1365	1365	1365	1365	0
274	20241028	154600	61134236	1365	1365	1365	1365	0
275	20241028	154500	61134236	1365	1365	1365	1365	0
276	20241028	154400	61134236	1365	1365	1365	1365	0
277	20241028	154300	61134236	1365	1365	1365	1365	0
278	20241028	154200	61134236	1365	1365	1365	1365	0
279	20241028	154100	61134236	1365	1365	1365	1365	0
280	20241028	154000	61134236	1365	1365	1365	1365	0
281	20241028	153900	61134236	1365	1365	1365	1365	0
282	20241028	153800	61134236	1365	1365	1365	1365	0
283	20241028	153700	61134236	1365	1365	1365	1365	0
284	20241028	153600	61134236	1365	1365	1365	1365	0
285	20241028	153500	61134236	1365	1365	1365	1365	0
286	20241028	153400	61134236	1365	1365	1365	1365	0
287	20241028	153300	61134236	1365	1365	1365	1365	0
288	20241028	153200	61134236	1365	1365	1365	1365	0
289	20241028	153100	61134236	1365	1365	1365	1365	0
290	20241028	153000	61134236	1365	1365	1365	1365	951
291	20241028	152900	59836121	1360	1360	1360	1360	0
292	20241028	152800	59836121	1360	1360	1360	1360	0
293	20241028	152700	59836121	1360	1360	1360	1360	0
294	20241028	152600	59836121	1360	1360	1360	1360	0
295	20241028	152500	59836121	1360	1360	1360	1360	0
296	20241028	152400	59836121	1360	1360	1360	1360	0
297	20241028	152300	59836121	1360	1360	1360	1360	0
298	20241028	152200	59836121	1360	1360	1360	1360	0
299	20241028	152100	59836121	1360	1360	1360	1360	0
300	20241028	152000	59836121	1360	1360	1360	1360	0
301	20241028	151900	59836121	1360	1353	1360	1353	246
302	20241028	151800	59502305	1353	1353	1353	1353	0
303	20241028	151700	59502305	1353	1353	1353	1353	0
304	20241028	151600	59502305	1353	1353	1353	1353	0
305	20241028	151500	59502305	1353	1353	1353	1353	0
306	20241028	151400	59502305	1353	1353	1353	1353	0
307	20241028	151300	59502305	1353	1353	1353	1353	0
308	20241028	151200	59502305	1353	1353	1353	1353	0
309	20241028	151100	59502305	1353	1353	1353	1353	0
310	20241028	151000	59502305	1353	1353	1353	1353	0
311	20241028	150900	59502305	1353	1353	1353	1353	0
312	20241028	150800	59502305	1353	1353	1353	1353	0
313	20241028	150700	59502305	1353	1353	1353	1353	0
314	20241028	150600	59502305	1353	1353	1353	1353	0
315	20241028	150500	59502305	1353	1353	1353	1353	0
316	20241028	150400	59502305	1353	1353	1353	1353	0
317	20241028	150300	59502305	1353	1353	1353	1353	0
318	20241028	150200	59502305	1353	1353	1353	1353	0
319	20241028	150100	59502305	1353	1353	1353	1353	0
320	20241028	150000	59502305	1353	1353	1353	1353	0
321	20241028	145900	59502305	1353	1353	1353	1353	0
322	20241028	145800	59502305	1353	1353	1353	1353	0
323	20241028	145700	59502305	1353	1350	1353	1350	427
324	20241028	145600	58925852	1350	1350	1350	1350	0
325	20241028	145500	58925852	1350	1350	1350	1350	0
326	20241028	145400	58925852	1350	1350	1350	1350	0
327	20241028	145300	58925852	1350	1350	1350	1350	0
328	20241028	145200	58925852	1350	1350	1350	1350	0
329	20241028	145100	58925852	1350	1350	1350	1350	10
330	20241028	145000	58912352	1350	1350	1350	1350	2
331	20241028	144900	58909652	1350	1350	1350	1350	0
332	20241028	144800	58909652	1350	1350	1350	1350	0
333	20241028	144700	58909652	1350	1350	1350	1350	1
334	20241028	144600	58908302	1349	1349	1349	1349	0
335	20241028	144500	58908302	1349	1349	1349	1349	9
336	20241028	144400	58896161	1350	1350	1350	1350	0
337	20241028	144300	58896161	1350	1349	1350	1349	100
338	20241028	144200	58761260	1353	1353	1353	1353	0
339	20241028	144100	58761260	1353	1353	1353	1353	0
340	20241028	144000	58761260	1353	1353	1353	1353	0
341	20241028	143900	58761260	1353	1353	1353	1353	0
342	20241028	143800	58761260	1353	1353	1353	1353	0
343	20241028	143700	58761260	1353	1353	1353	1353	0
344	20241028	143600	58761260	1353	1353	1353	1353	0
345	20241028	143500	58761260	1353	1353	1353	1353	25
346	20241028	143400	58727435	1354	1354	1354	1354	0
347	20241028	143300	58727435	1354	1354	1354	1354	0
348	20241028	143200	58727435	1354	1354	1354	1354	0
349	20241028	143100	58727435	1354	1354	1354	1354	2
350	20241028	143000	58724727	1341	1353	1353	1341	720
351	20241028	142900	57758649	1358	1358	1358	1358	0
352	20241028	142800	57758649	1358	1358	1358	1358	0
353	20241028	142700	57758649	1358	1358	1358	1358	2
354	20241028	142600	57755933	1353	1353	1353	1353	0
355	20241028	142500	57755933	1353	1353	1353	1353	4
356	20241028	142400	57750521	1359	1359	1359	1359	0
357	20241028	142300	57750521	1359	1359	1359	1359	0
358	20241028	142200	57750521	1359	1359	1359	1359	0
359	20241028	142100	57750521	1359	1359	1359	1359	0
360	20241028	142000	57750521	1359	1359	1359	1359	0
361	20241028	141900	57750521	1359	1359	1359	1359	0
362	20241028	141800	57750521	1359	1359	1359	1359	0
363	20241028	141700	57750521	1359	1359	1359	1359	0
364	20241028	141600	57750521	1359	1359	1359	1359	2
365	20241028	141500	57747803	1353	1353	1364	1353	565
366	20241028	141400	56981029	1360	1360	1360	1360	0
367	20241028	141300	56981029	1360	1352	1360	1352	585
368	20241028	141200	56188656	1352	1352	1352	1352	9
369	20241028	141100	56176488	1352	1352	1352	1352	0
370	20241028	141000	56176488	1352	1352	1352	1352	0
371	20241028	140900	56176488	1352	1352	1352	1352	0
372	20241028	140800	56176488	1352	1352	1352	1352	0
373	20241028	140700	56176488	1352	1352	1352	1352	0
374	20241028	140600	56176488	1352	1352	1352	1352	0
375	20241028	140500	56176488	1352	1352	1352	1352	0
376	20241028	140400	56176488	1352	1352	1352	1352	0
377	20241028	140300	56176488	1352	1352	1352	1352	0
378	20241028	140200	56176488	1352	1352	1352	1352	0
379	20241028	140100	56176488	1352	1352	1352	1352	0
380	20241028	140000	56176488	1352	1352	1352	1352	0
381	20241028	135900	56176488	1352	1352	1352	1352	0
382	20241028	135800	56176488	1352	1352	1352	1352	0
383	20241028	135700	56176488	1352	1352	1352	1352	0
384	20241028	135600	56176488	1352	1352	1352	1352	0
385	20241028	135500	56176488	1352	1352	1352	1352	25
386	20241028	135400	56142688	1352	1352	1352	1352	0
387	20241028	135300	56142688	1352	1352	1352	1352	0
388	20241028	135200	56142688	1352	1352	1352	1352	0
389	20241028	135100	56142688	1352	1352	1352	1352	0
390	20241028	135000	56142688	1352	1352	1352	1352	0
391	20241028	134900	56142688	1352	1352	1352	1352	0
392	20241028	134800	56142688	1352	1352	1352	1352	0
393	20241028	134700	56142688	1352	1352	1352	1352	0
394	20241028	134600	56142688	1352	1352	1352	1352	0
395	20241028	134500	56142688	1352	1352	1352	1352	0
396	20241028	134400	56142688	1352	1352	1352	1352	0
397	20241028	134300	56142688	1352	1352	1352	1352	0
398	20241028	134200	56142688	1352	1352	1352	1352	0
399	20241028	134100	56142688	1352	1352	1352	1352	0
400	20241028	134000	56142688	1352	1352	1352	1352	0
401	20241028	133900	56142688	1352	1352	1352	1352	926
402	20241028	133800	54890736	1352	1352	1352	1352	187
403	20241028	133700	54637912	1349	1349	1349	1349	0
404	20241028	133600	54637912	1349	1349	1349	1349	0
405	20241028	133500	54637912	1349	1349	1349	1349	0
406	20241028	133400	54637912	1349	1349	1349	1349	0
407	20241028	133300	54637912	1349	1349	1349	1349	0
408	20241028	133200	54637912	1349	1349	1349	1349	0
409	20241028	133100	54637912	1349	1349	1349	1349	0
410	20241028	133000	54637912	1349	1349	1349	1349	0
411	20241028	132900	54637912	1349	1349	1349	1349	85
412	20241028	132800	54523247	1351	1351	1351	1351	0
413	20241028	132700	54523247	1351	1351	1351	1351	0
414	20241028	132600	54523247	1351	1351	1351	1351	0
415	20241028	132500	54523247	1351	1351	1351	1351	56
416	20241028	132400	54447591	1351	1351	1351	1351	0
417	20241028	132300	54447591	1351	1351	1351	1351	45
418	20241028	132200	54386796	1350	1350	1350	1350	0
419	20241028	132100	54386796	1350	1350	1350	1350	0
420	20241028	132000	54386796	1350	1350	1350	1350	69
421	20241028	131900	54293646	1351	1351	1351	1351	0
422	20241028	131800	54293646	1351	1351	1351	1351	0
423	20241028	131700	54293646	1351	1351	1351	1351	0
424	20241028	131600	54293646	1351	1351	1351	1351	0
425	20241028	131500	54293646	1351	1351	1351	1351	25
426	20241028	131400	54259871	1357	1357	1357	1357	0
427	20241028	131300	54259871	1357	1357	1357	1357	0
428	20241028	131200	54259871	1357	1357	1357	1357	0
429	20241028	131100	54259871	1357	1357	1357	1357	0
430	20241028	131000	54259871	1357	1357	1357	1357	0
431	20241028	130900	54259871	1357	1357	1357	1357	0
432	20241028	130800	54259871	1357	1357	1357	1357	0
433	20241028	130700	54259871	1357	1357	1357	1357	0
434	20241028	130600	54259871	1357	1357	1357	1357	0
435	20241028	130500	54259871	1357	1357	1357	1357	0
436	20241028	130400	54259871	1357	1357	1357	1357	0
437	20241028	130300	54259871	1357	1357	1357	1357	1
438	20241028	130200	54258514	1343	1353	1353	1343	291
439	20241028	130100	53866191	1353	1353	1353	1353	5
440	20241028	130000	53859426	1353	1355	1355	1353	1073
441	20241028	125900	52405523	1355	1356	1356	1355	122
442	20241028	125800	52240203	1356	1356	1356	1356	2
443	20241028	125700	52237491	1355	1356	1356	1355	428
444	20241028	125600	51657431	1360	1360	1360	1360	0
445	20241028	125500	51657431	1360	1360	1360	1360	0
446	20241028	125400	51657431	1360	1360	1360	1360	0
447	20241028	125300	51657431	1360	1360	1360	1360	1
448	20241028	125200	51656071	1355	1355	1355	1355	0
449	20241028	125100	51656071	1355	1355	1355	1355	0
450	20241028	125000	51656071	1355	1355	1355	1355	544
451	20241028	124900	50918951	1354	1360	1360	1354	2
452	20241028	124800	50916237	1354	1354	1354	1354	0
453	20241028	124700	50916237	1354	1354	1354	1354	0
454	20241028	124600	50916237	1354	1354	1354	1354	0
455	20241028	124500	50916237	1354	1354	1354	1354	118
456	20241028	124400	50756465	1354	1352	1354	1352	584
457	20241028	124300	49966376	1352	1352	1352	1352	0
458	20241028	124200	49966376	1352	1352	1352	1352	0
459	20241028	124100	49966376	1352	1352	1352	1352	0
460	20241028	124000	49966376	1352	1352	1352	1352	0
461	20241028	123900	49966376	1352	1352	1352	1352	0
462	20241028	123800	49966376	1352	1352	1352	1352	0
463	20241028	123700	49966376	1352	1352	1352	1352	0
464	20241028	123600	49966376	1352	1352	1352	1352	0
465	20241028	123500	49966376	1352	1352	1352	1352	25
466	20241028	123400	49932576	1352	1352	1352	1352	0
467	20241028	123300	49932576	1352	1352	1352	1352	0
468	20241028	123200	49932576	1352	1352	1352	1352	0
469	20241028	123100	49932576	1352	1352	1352	1352	0
470	20241028	123000	49932576	1352	1352	1352	1352	0
471	20241028	122900	49932576	1352	1352	1352	1352	0
472	20241028	122800	49932576	1352	1352	1352	1352	0
473	20241028	122700	49932576	1352	1352	1352	1352	0
474	20241028	122600	49932576	1352	1352	1352	1352	0
475	20241028	122500	49932576	1352	1352	1352	1352	0
476	20241028	122400	49932576	1352	1352	1352	1352	0
477	20241028	122300	49932576	1352	1352	1352	1352	0
478	20241028	122200	49932576	1352	1352	1352	1352	0
479	20241028	122100	49932576	1352	1352	1352	1352	0
480	20241028	122000	49932576	1352	1352	1352	1352	0
481	20241028	121900	49932576	1352	1352	1352	1352	0
482	20241028	121800	49932576	1352	1352	1352	1352	0
483	20241028	121700	49932576	1352	1352	1352	1352	0
484	20241028	121600	49932576	1352	1352	1352	1352	0
485	20241028	121500	49932576	1352	1352	1352	1352	0
486	20241028	121400	49932576	1352	1352	1352	1352	0
487	20241028	121300	49932576	1352	1352	1352	1352	0
488	20241028	121200	49932576	1352	1352	1352	1352	0
489	20241028	121100	49932576	1352	1352	1352	1352	0
490	20241028	121000	49932576	1352	1352	1352	1352	0
491	20241028	120900	49932576	1352	1352	1352	1352	0
492	20241028	120800	49932576	1352	1352	1352	1352	0
493	20241028	120700	49932576	1352	1352	1352	1352	0
494	20241028	120600	49932576	1352	1352	1352	1352	0
495	20241028	120500	49932576	1352	1352	1352	1352	0
496	20241028	120400	49932576	1352	1352	1352	1352	0
497	20241028	120300	49932576	1352	1352	1352	1352	0
498	20241028	120200	49932576	1352	1352	1352	1352	0
499	20241028	120100	49932576	1352	1352	1352	1352	0
500	20241028	120000	49932576	1352	1352	1352	1352	0
501	20241028	115900	49932576	1352	1352	1352	1352	0
502	20241028	115800	49932576	1352	1352	1352	1352	0
503	20241028	115700	49932576	1352	1352	1352	1352	0
504	20241028	115600	49932576	1352	1352	1352	1352	0
505	20241028	115500	49932576	1352	1352	1352	1352	26
506	20241028	115400	49897424	1352	1352	1352	1352	0
507	20241028	115300	49897424	1352	1352	1352	1352	0
508	20241028	115200	49897424	1352	1352	1352	1352	0
509	20241028	115100	49897424	1352	1352	1352	1352	0
510	20241028	115000	49897424	1352	1352	1352	1352	0
511	20241028	114900	49897424	1352	1352	1352	1352	0
512	20241028	114800	49897424	1352	1352	1352	1352	0
513	20241028	114700	49897424	1352	1352	1352	1352	0
514	20241028	114600	49897424	1352	1352	1352	1352	0
515	20241028	114500	49897424	1352	1352	1352	1352	0
516	20241028	114400	49897424	1352	1352	1352	1352	0
517	20241028	114300	49897424	1352	1352	1352	1352	0
518	20241028	114200	49897424	1352	1352	1352	1352	0
519	20241028	114100	49897424	1352	1352	1352	1352	0
520	20241028	114000	49897424	1352	1352	1352	1352	0
521	20241028	113900	49897424	1352	1352	1352	1352	0
522	20241028	113800	49897424	1352	1352	1352	1352	0
523	20241028	113700	49897424	1352	1352	1352	1352	0
524	20241028	113600	49897424	1352	1352	1352	1352	0
525	20241028	113500	49897424	1352	1352	1352	1352	0
526	20241028	113400	49897424	1352	1352	1352	1352	0
527	20241028	113300	49897424	1352	1352	1352	1352	0
528	20241028	113200	49897424	1352	1352	1352	1352	0
529	20241028	113100	49897424	1352	1352	1352	1352	0
530	20241028	113000	49897424	1352	1352	1352	1352	0
531	20241028	112900	49897424	1352	1352	1352	1352	0
532	20241028	112800	49897424	1352	1352	1352	1352	0
533	20241028	112700	49897424	1352	1352	1352	1352	0
534	20241028	112600	49897424	1352	1352	1352	1352	0
535	20241028	112500	49897424	1352	1352	1352	1352	0
536	20241028	112400	49897424	1352	1352	1352	1352	0
537	20241028	112300	49897424	1352	1352	1352	1352	0
538	20241028	112200	49897424	1352	1352	1352	1352	0
539	20241028	112100	49897424	1352	1352	1352	1352	0
540	20241028	112000	49897424	1352	1352	1352	1352	0
541	20241028	111900	49897424	1352	1352	1352	1352	0
542	20241028	111800	49897424	1352	1352	1352	1352	0
543	20241028	111700	49897424	1352	1352	1352	1352	0
544	20241028	111600	49897424	1352	1352	1352	1352	0
545	20241028	111500	49897424	1352	1352	1352	1352	26
546	20241028	111400	49862272	1350	1350	1350	1350	0
547	20241028	111300	49862272	1350	1350	1350	1350	0
548	20241028	111200	49862272	1350	1350	1350	1350	0
549	20241028	111100	49862272	1350	1350	1350	1350	0
550	20241028	111000	49862272	1350	1350	1350	1350	0
551	20241028	110900	49862272	1350	1350	1350	1350	0
552	20241028	110800	49862272	1350	1350	1350	1350	0
553	20241028	110700	49862272	1350	1350	1350	1350	0
554	20241028	110600	49862272	1350	1350	1350	1350	0
555	20241028	110500	49862272	1350	1350	1350	1350	0
556	20241028	110400	49862272	1350	1350	1350	1350	0
557	20241028	110300	49862272	1350	1350	1350	1350	23
558	20241028	110200	49831222	1350	1350	1350	1350	6
559	20241028	110100	49823122	1350	1350	1350	1350	8
560	20241028	110000	49812322	1350	1350	1350	1350	0
561	20241028	105900	49812322	1350	1350	1350	1350	18
562	20241028	105800	49788022	1350	1348	1350	1348	16
563	20241028	105700	49766438	1352	1352	1352	1352	0
564	20241028	105600	49766438	1352	1352	1352	1352	0
565	20241028	105500	49766438	1352	1352	1352	1352	0
566	20241028	105400	49766438	1352	1352	1352	1352	0
567	20241028	105300	49766438	1352	1352	1352	1352	0
568	20241028	105200	49766438	1352	1352	1352	1352	0
569	20241028	105100	49766438	1352	1352	1352	1352	0
570	20241028	105000	49766438	1352	1352	1352	1352	0
571	20241028	104900	49766438	1352	1352	1352	1352	0
572	20241028	104800	49766438	1352	1352	1352	1352	0
573	20241028	104700	49766438	1352	1352	1352	1352	0
574	20241028	104600	49766438	1352	1352	1352	1352	0
575	20241028	104500	49766438	1352	1352	1352	1352	0
576	20241028	104400	49766438	1352	1352	1352	1352	4676
577	20241028	104300	43444486	1343	1343	1343	1343	170
578	20241028	104200	43216176	1343	1345	1345	1343	59
579	20241028	104100	43136882	1354	1354	1354	1354	0
580	20241028	104000	43136882	1354	1354	1354	1354	0
581	20241028	103900	43136882	1354	1354	1354	1354	0
582	20241028	103800	43136882	1354	1354	1354	1354	0
583	20241028	103700	43136882	1354	1354	1354	1354	0
584	20241028	103600	43136882	1354	1354	1354	1354	0
585	20241028	103500	43136882	1354	1350	1354	1350	26
586	20241028	103400	43101685	1340	1340	1340	1340	0
587	20241028	103300	43101685	1340	1342	1342	1340	274
588	20241028	103200	42734043	1341	1341	1341	1341	0
589	20241028	103100	42734043	1341	1341	1341	1341	0
590	20241028	103000	42734043	1341	1341	1341	1341	38
591	20241028	102900	42683085	1347	1347	1347	1347	74
592	20241028	102800	42583407	1347	1347	1347	1347	0
593	20241028	102700	42583407	1347	1347	1347	1347	0
594	20241028	102600	42583407	1347	1347	1347	1347	0
595	20241028	102500	42583407	1347	1347	1347	1347	0
596	20241028	102400	42583407	1347	1347	1347	1347	0
597	20241028	102300	42583407	1347	1347	1347	1347	0
598	20241028	102200	42583407	1347	1347	1347	1347	0
599	20241028	102100	42583407	1347	1347	1347	1347	0
600	20241028	102000	42583407	1347	1347	1347	1347	0
601	20241028	101900	42583407	1347	1347	1347	1347	0
602	20241028	101800	42583407	1347	1347	1347	1347	0
603	20241028	101700	42583407	1347	1347	1347	1347	0
604	20241028	101600	42583407	1347	1347	1347	1347	0
605	20241028	101500	42583407	1347	1347	1347	1347	0
606	20241028	101400	42583407	1347	1347	1347	1347	0
607	20241028	101300	42583407	1347	1347	1347	1347	0
608	20241028	101200	42583407	1347	1347	1347	1347	0
609	20241028	101100	42583407	1347	1347	1347	1347	3500
610	20241028	101000	37868907	1347	1347	1347	1347	0
611	20241028	100900	37868907	1347	1347	1347	1347	0
612	20241028	100800	37868907	1347	1347	1347	1347	0
613	20241028	100700	37868907	1347	1347	1347	1347	0
614	20241028	100600	37868907	1347	1347	1347	1347	0
615	20241028	100500	37868907	1347	1347	1347	1347	0
616	20241028	100400	37868907	1347	1347	1347	1347	0
617	20241028	100300	37868907	1347	1347	1347	1347	1
618	20241028	100200	37867560	1347	1347	1347	1347	0
619	20241028	100100	37867560	1347	1347	1347	1347	0
620	20241028	100000	37867560	1347	1347	1347	1347	0
621	20241028	095900	37867560	1347	1347	1347	1347	0
622	20241028	095800	37867560	1347	1347	1347	1347	0
623	20241028	095700	37867560	1347	1347	1347	1347	0
624	20241028	095600	37867560	1347	1347	1347	1347	0
625	20241028	095500	37867560	1347	1347	1347	1347	26
626	20241028	095400	37832538	1347	1347	1347	1347	0
627	20241028	095300	37832538	1347	1347	1347	1347	0
628	20241028	095200	37832538	1347	1347	1347	1347	0
629	20241028	095100	37832538	1347	1347	1347	1347	0
630	20241028	095000	37832538	1347	1347	1347	1347	0
631	20241028	094900	37832538	1347	1347	1347	1347	500
632	20241028	094800	37159038	1347	1347	1347	1347	0
633	20241028	094700	37159038	1347	1347	1347	1347	0
634	20241028	094600	37159038	1347	1347	1347	1347	10
635	20241028	094500	37145568	1347	1347	1347	1347	1
636	20241028	094400	37144221	1337	1337	1337	1337	5
637	20241028	094300	37137536	1336	1336	1336	1336	0
638	20241028	094200	37137536	1336	1335	1336	1335	605
639	20241028	094100	36329527	1336	1336	1336	1336	0
640	20241028	094000	36329527	1336	1336	1336	1336	0
641	20241028	093900	36329527	1336	1336	1336	1336	0
642	20241028	093800	36329527	1336	1336	1336	1336	0
643	20241028	093700	36329527	1336	1336	1336	1336	1
644	20241028	093600	36328191	1328	1328	1328	1328	0
645	20241028	093500	36328191	1328	1328	1328	1328	147
646	20241028	093400	36132975	1335	1323	1335	1320	3401
647	20241028	093300	31642722	1323	1323	1323	1323	5000
648	20241028	093200	25027722	1335	1335	1335	1335	1
649	20241028	093100	25026387	1322	1322	1322	1322	0
650	20241028	093000	25026387	1322	1322	1322	1322	0
651	20241028	092900	25026387	1322	1322	1322	1322	0
652	20241028	092800	25026387	1322	1322	1322	1322	0
653	20241028	092700	25026387	1322	1322	1322	1322	0
654	20241028	092600	25026387	1322	1322	1322	1322	323
655	20241028	092500	24599381	1334	1334	1334	1334	0
656	20241028	092400	24599381	1334	1335	1335	1334	886
657	20241028	092300	23417071	1335	1335	1335	1335	0
658	20241028	092200	23417071	1335	1335	1335	1335	0
659	20241028	092100	23417071	1335	1345	1345	1335	1135
660	20241028	092000	21899621	1347	1352	1352	1347	339
661	20241028	091900	21442303	1367	1367	1367	1367	0
662	20241028	091800	21442303	1367	1367	1367	1367	154
663	20241028	091700	21231785	1350	1369	1369	1350	1319
664	20241028	091600	19429308	1369	1369	1369	1369	301
665	20241028	091500	19017239	1350	1350	1350	1350	556
666	20241028	091400	18266639	1349	1336	1349	1335	227
667	20241028	091300	17961980	1334	1334	1334	1334	50
668	20241028	091200	17895280	1330	1322	1330	1322	204
669	20241028	091100	17625556	1322	1322	1322	1322	1
670	20241028	091000	17624234	1317	1317	1317	1317	118
671	20241028	090900	17468828	1317	1317	1317	1317	800
672	20241028	090800	16415228	1317	1315	1317	1315	248
673	20241028	090700	16088806	1315	1315	1315	1315	0
674	20241028	090600	16088806	1315	1316	1316	1315	2903
675	20241028	090500	12271336	1317	1317	1317	1317	0
676	20241028	090400	12271336	1317	1317	1317	1317	0
677	20241028	090300	12271336	1317	1315	1317	1315	1010
678	20241028	090200	10943166	1315	1315	1315	1315	0
679	20241028	090100	10943166	1315	1314	1315	1308	2000
680	20241028	090000	8314898	1314	1314	1317	1314	6327