KissMeData/014910/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190100	59733936	1231	1231	1231	1231	932
3	20241017	190000	59733936	1231	1231	1231	1231	0
4	20241017	185900	59733936	1231	1231	1231	1231	0
5	20241017	185800	59733936	1231	1231	1231	1231	0
6	20241017	185700	59733936	1231	1231	1231	1231	0
7	20241017	185600	59733936	1231	1231	1231	1231	0
8	20241017	185500	59733936	1231	1231	1231	1231	0
9	20241017	185400	59733936	1231	1231	1231	1231	0
10	20241017	185300	59733936	1231	1231	1231	1231	0
11	20241017	185200	59733936	1231	1231	1231	1231	0
12	20241017	185100	59733936	1231	1231	1231	1231	0
13	20241017	185000	59733936	1231	1231	1231	1231	0
14	20241017	184900	59733936	1231	1231	1231	1231	0
15	20241017	184800	59733936	1231	1231	1231	1231	0
16	20241017	184700	59733936	1231	1231	1231	1231	0
17	20241017	184600	59733936	1231	1231	1231	1231	0
18	20241017	184500	59733936	1231	1231	1231	1231	0
19	20241017	184400	59733936	1231	1231	1231	1231	0
20	20241017	184300	59733936	1231	1231	1231	1231	0
21	20241017	184200	59733936	1231	1231	1231	1231	0
22	20241017	184100	59733936	1231	1231	1231	1231	0
23	20241017	184000	59733936	1231	1231	1231	1231	0
24	20241017	183900	59733936	1231	1231	1231	1231	0
25	20241017	183800	59733936	1231	1231	1231	1231	0
26	20241017	183700	59733936	1231	1231	1231	1231	0
27	20241017	183600	59733936	1231	1231	1231	1231	0
28	20241017	183500	59733936	1231	1231	1231	1231	0
29	20241017	183400	59733936	1231	1231	1231	1231	0
30	20241017	183300	59733936	1231	1231	1231	1231	0
31	20241017	183200	59733936	1231	1231	1231	1231	0
32	20241017	183100	59733936	1231	1231	1231	1231	932
33	20241017	183000	59733936	1231	1231	1231	1231	0
34	20241017	182900	59733936	1231	1231	1231	1231	0
35	20241017	182800	59733936	1231	1231	1231	1231	0
36	20241017	182700	59733936	1231	1231	1231	1231	0
37	20241017	182600	59733936	1231	1231	1231	1231	0
38	20241017	182500	59733936	1231	1231	1231	1231	0
39	20241017	182400	59733936	1231	1231	1231	1231	0
40	20241017	182300	59733936	1231	1231	1231	1231	0
41	20241017	182200	59733936	1231	1231	1231	1231	0
42	20241017	182100	59733936	1231	1231	1231	1231	0
43	20241017	182000	59733936	1231	1231	1231	1231	0
44	20241017	181900	59733936	1231	1231	1231	1231	0
45	20241017	181800	59733936	1231	1231	1231	1231	0
46	20241017	181700	59733936	1231	1231	1231	1231	0
47	20241017	181600	59733936	1231	1231	1231	1231	0
48	20241017	181500	59733936	1231	1231	1231	1231	0
49	20241017	181400	59733936	1231	1231	1231	1231	0
50	20241017	181300	59733936	1231	1231	1231	1231	0
51	20241017	181200	59733936	1231	1231	1231	1231	0
52	20241017	181100	59733936	1231	1231	1231	1231	0
53	20241017	181000	59733936	1231	1231	1231	1231	0
54	20241017	180900	59733936	1231	1231	1231	1231	0
55	20241017	180800	59733936	1231	1231	1231	1231	0
56	20241017	180700	59733936	1231	1231	1231	1231	0
57	20241017	180600	59733936	1231	1231	1231	1231	0
58	20241017	180500	59733936	1231	1231	1231	1231	0
59	20241017	180400	59733936	1231	1231	1231	1231	0
60	20241017	180300	59733936	1231	1231	1231	1231	0
61	20241017	180200	59733936	1231	1231	1231	1231	0
62	20241017	180100	59733936	1231	1231	1231	1231	932
63	20241017	180000	59733936	1231	1231	1231	1231	0
64	20241017	175900	59733936	1231	1231	1231	1231	0
65	20241017	175800	59733936	1231	1231	1231	1231	0
66	20241017	175700	59733936	1231	1231	1231	1231	0
67	20241017	175600	59733936	1231	1231	1231	1231	0
68	20241017	175500	59733936	1231	1231	1231	1231	0
69	20241017	175400	59733936	1231	1231	1231	1231	0
70	20241017	175300	59733936	1231	1231	1231	1231	0
71	20241017	175200	59733936	1231	1231	1231	1231	0
72	20241017	175100	59733936	1231	1231	1231	1231	0
73	20241017	175000	59733936	1231	1231	1231	1231	0
74	20241017	174900	59733936	1231	1231	1231	1231	0
75	20241017	174800	59733936	1231	1231	1231	1231	0
76	20241017	174700	59733936	1231	1231	1231	1231	0
77	20241017	174600	59733936	1231	1231	1231	1231	0
78	20241017	174500	59733936	1231	1231	1231	1231	0
79	20241017	174400	59733936	1231	1231	1231	1231	0
80	20241017	174300	59733936	1231	1231	1231	1231	0
81	20241017	174200	59733936	1231	1231	1231	1231	0
82	20241017	174100	59733936	1231	1231	1231	1231	0
83	20241017	174000	59733936	1231	1231	1231	1231	0
84	20241017	173900	59733936	1231	1231	1231	1231	0
85	20241017	173800	59733936	1231	1231	1231	1231	0
86	20241017	173700	59733936	1231	1231	1231	1231	0
87	20241017	173600	59733936	1231	1231	1231	1231	0
88	20241017	173500	59733936	1231	1231	1231	1231	0
89	20241017	173400	59733936	1231	1231	1231	1231	0
90	20241017	173300	59733936	1231	1231	1231	1231	0
91	20241017	173200	59733936	1231	1231	1231	1231	0
92	20241017	173100	59733936	1231	1231	1231	1231	932
93	20241017	173000	59733936	1231	1231	1231	1231	0
94	20241017	172900	59733936	1231	1231	1231	1231	0
95	20241017	172800	59733936	1231	1231	1231	1231	0
96	20241017	172700	59733936	1231	1231	1231	1231	0
97	20241017	172600	59733936	1231	1231	1231	1231	0
98	20241017	172500	59733936	1231	1231	1231	1231	0
99	20241017	172400	59733936	1231	1231	1231	1231	0
100	20241017	172300	59733936	1231	1231	1231	1231	0
101	20241017	172200	59733936	1231	1231	1231	1231	0
102	20241017	172100	59733936	1231	1231	1231	1231	0
103	20241017	172000	59733936	1231	1231	1231	1231	0
104	20241017	171900	59733936	1231	1231	1231	1231	0
105	20241017	171800	59733936	1231	1231	1231	1231	0
106	20241017	171700	59733936	1231	1231	1231	1231	0
107	20241017	171600	59733936	1231	1231	1231	1231	0
108	20241017	171500	59733936	1231	1231	1231	1231	0
109	20241017	171400	59733936	1231	1231	1231	1231	0
110	20241017	171300	59733936	1231	1231	1231	1231	0
111	20241017	171200	59733936	1231	1231	1231	1231	0
112	20241017	171100	59733936	1231	1231	1231	1231	0
113	20241017	171000	59733936	1231	1231	1231	1231	0
114	20241017	170900	59733936	1231	1231	1231	1231	0
115	20241017	170800	59733936	1231	1231	1231	1231	0
116	20241017	170700	59733936	1231	1231	1231	1231	0
117	20241017	170600	59733936	1231	1231	1231	1231	0
118	20241017	170500	59733936	1231	1231	1231	1231	0
119	20241017	170400	59733936	1231	1231	1231	1231	0
120	20241017	170300	59733936	1231	1231	1231	1231	0
121	20241017	170200	59733936	1231	1231	1231	1231	0
122	20241017	170100	59733936	1231	1231	1231	1231	932
123	20241017	170000	59733936	1231	1231	1231	1231	0
124	20241017	165900	59733936	1231	1231	1231	1231	0
125	20241017	165800	59733936	1231	1231	1231	1231	0
126	20241017	165700	59733936	1231	1231	1231	1231	0
127	20241017	165600	59733936	1231	1231	1231	1231	0
128	20241017	165500	59733936	1231	1231	1231	1231	0
129	20241017	165400	59733936	1231	1231	1231	1231	0
130	20241017	165300	59733936	1231	1231	1231	1231	0
131	20241017	165200	59733936	1231	1231	1231	1231	0
132	20241017	165100	59733936	1231	1231	1231	1231	0
133	20241017	165000	59733936	1231	1231	1231	1231	0
134	20241017	164900	59733936	1231	1231	1231	1231	0
135	20241017	164800	59733936	1231	1231	1231	1231	0
136	20241017	164700	59733936	1231	1231	1231	1231	0
137	20241017	164600	59733936	1231	1231	1231	1231	0
138	20241017	164500	59733936	1231	1231	1231	1231	0
139	20241017	164400	59733936	1231	1231	1231	1231	0
140	20241017	164300	59733936	1231	1231	1231	1231	0
141	20241017	164200	59733936	1231	1231	1231	1231	0
142	20241017	164100	59733936	1231	1231	1231	1231	0
143	20241017	164000	59733936	1231	1231	1231	1231	0
144	20241017	163900	59733936	1231	1231	1231	1231	0
145	20241017	163800	59733936	1231	1231	1231	1231	0
146	20241017	163700	59733936	1231	1231	1231	1231	0
147	20241017	163600	59733936	1231	1231	1231	1231	0
148	20241017	163500	59733936	1231	1231	1231	1231	0
149	20241017	163400	59733936	1231	1231	1231	1231	0
150	20241017	163300	59733936	1231	1231	1231	1231	0
151	20241017	163200	59733936	1231	1231	1231	1231	0
152	20241017	163100	59733936	1231	1231	1231	1231	932
153	20241017	163000	59733936	1231	1231	1231	1231	0
154	20241017	162900	59733936	1231	1231	1231	1231	0
155	20241017	162800	59733936	1231	1231	1231	1231	0
156	20241017	162700	59733936	1231	1231	1231	1231	0
157	20241017	162600	59733936	1231	1231	1231	1231	0
158	20241017	162500	59733936	1231	1231	1231	1231	0
159	20241017	162400	59733936	1231	1231	1231	1231	0
160	20241017	162300	59733936	1231	1231	1231	1231	0
161	20241017	162200	59733936	1231	1231	1231	1231	0
162	20241017	162100	59733936	1231	1231	1231	1231	0
163	20241017	162000	59733936	1231	1231	1231	1231	0
164	20241017	161900	59733936	1231	1231	1231	1231	0
165	20241017	161800	59733936	1231	1231	1231	1231	0
166	20241017	161700	59733936	1231	1231	1231	1231	0
167	20241017	161600	59733936	1231	1231	1231	1231	0
168	20241017	161500	59733936	1231	1231	1231	1231	0
169	20241017	161400	59733936	1231	1231	1231	1231	0
170	20241017	161300	59733936	1231	1231	1231	1231	0
171	20241017	161200	59733936	1231	1231	1231	1231	0
172	20241017	161100	59733936	1231	1231	1231	1231	0
173	20241017	161000	59733936	1231	1231	1231	1231	0
174	20241017	160900	59733936	1231	1231	1231	1231	0
175	20241017	160800	59733936	1231	1231	1231	1231	0
176	20241017	160700	59733936	1231	1231	1231	1231	0
177	20241017	160600	59733936	1231	1231	1231	1231	0
178	20241017	160500	59733936	1231	1231	1231	1231	0
179	20241017	160400	59733936	1231	1231	1231	1231	0
180	20241017	160300	59733936	1231	1231	1231	1231	0
181	20241017	160200	59733936	1231	1231	1231	1231	0
182	20241017	160100	59733936	1231	1231	1231	1231	932
183	20241017	160000	59733936	1231	1231	1231	1231	0
184	20241017	155900	59733936	1231	1231	1231	1231	0
185	20241017	155800	59733936	1231	1231	1231	1231	0
186	20241017	155700	59733936	1231	1231	1231	1231	0
187	20241017	155600	59733936	1231	1231	1231	1231	0
188	20241017	155500	59733936	1231	1231	1231	1231	0
189	20241017	155400	59733936	1231	1231	1231	1231	0
190	20241017	155300	59733936	1231	1231	1231	1231	0
191	20241017	155200	59733936	1231	1231	1231	1231	0
192	20241017	155100	59733936	1231	1231	1231	1231	0
193	20241017	155000	59733936	1231	1231	1231	1231	0
194	20241017	154900	59733936	1231	1231	1231	1231	0
195	20241017	154800	59733936	1231	1231	1231	1231	0
196	20241017	154700	59733936	1231	1231	1231	1231	0
197	20241017	154600	59733936	1231	1231	1231	1231	0
198	20241017	154500	59733936	1231	1231	1231	1231	0
199	20241017	154400	59733936	1231	1231	1231	1231	0
200	20241017	154300	59733936	1231	1231	1231	1231	0
201	20241017	154200	59733936	1231	1231	1231	1231	0
202	20241017	154100	59733936	1231	1231	1231	1231	0
203	20241017	154000	59733936	1231	1231	1231	1231	0
204	20241017	153900	59733936	1231	1231	1231	1231	0
205	20241017	153800	59733936	1231	1231	1231	1231	0
206	20241017	153700	59733936	1231	1231	1231	1231	0
207	20241017	153600	59733936	1231	1231	1231	1231	0
208	20241017	153500	59733936	1231	1231	1231	1231	0
209	20241017	153400	59733936	1231	1231	1231	1231	0
210	20241017	153300	59733936	1231	1231	1231	1231	0
211	20241017	153200	59733936	1231	1231	1231	1231	0
212	20241017	153100	59733936	1231	1231	1231	1231	932
213	20241017	153000	59733936	1231	1231	1231	1231	932
214	20241017	152900	58586644	1235	1235	1235	1235	0
215	20241017	152800	58586644	1235	1235	1235	1235	0
216	20241017	152700	58586644	1235	1235	1235	1235	0
217	20241017	152600	58586644	1235	1235	1235	1235	0
218	20241017	152500	58586644	1235	1235	1235	1235	0
219	20241017	152400	58586644	1235	1235	1235	1235	0
220	20241017	152300	58586644	1235	1235	1235	1235	0
221	20241017	152200	58586644	1235	1235	1235	1235	0
222	20241017	152100	58586644	1235	1235	1235	1235	0
223	20241017	152000	58586644	1235	1235	1235	1235	0
224	20241017	151900	58586644	1235	1235	1235	1235	90
225	20241017	151800	58475494	1230	1233	1233	1230	409
226	20241017	151700	57972364	1234	1234	1234	1234	15
227	20241017	151600	57953854	1234	1235	1235	1234	75
228	20241017	151500	57861284	1230	1230	1230	1230	0
229	20241017	151400	57861284	1230	1230	1230	1230	1
230	20241017	151300	57860054	1231	1231	1231	1231	0
231	20241017	151200	57860054	1231	1231	1231	1231	0
232	20241017	151100	57860054	1231	1231	1231	1231	0
233	20241017	151000	57860054	1231	1231	1231	1231	0
234	20241017	150900	57860054	1231	1231	1231	1231	0
235	20241017	150800	57860054	1231	1231	1231	1231	0
236	20241017	150700	57860054	1231	1231	1231	1231	0
237	20241017	150600	57860054	1231	1231	1231	1231	0
238	20241017	150500	57860054	1231	1231	1231	1231	0
239	20241017	150400	57860054	1231	1231	1231	1231	0
240	20241017	150300	57860054	1231	1231	1231	1231	0
241	20241017	150200	57860054	1231	1231	1231	1230	59
242	20241017	150100	57787461	1231	1231	1231	1231	0
243	20241017	150000	57787461	1231	1231	1231	1231	0
244	20241017	145900	57787461	1231	1231	1231	1231	0
245	20241017	145800	57787461	1231	1231	1231	1231	0
246	20241017	145700	57787461	1231	1231	1231	1231	0
247	20241017	145600	57787461	1231	1231	1231	1231	0
248	20241017	145500	57787461	1231	1231	1231	1231	0
249	20241017	145400	57787461	1231	1231	1231	1231	0
250	20241017	145300	57787461	1231	1231	1231	1231	0
251	20241017	145200	57787461	1231	1231	1231	1231	0
252	20241017	145100	57787461	1231	1231	1231	1231	0
253	20241017	145000	57787461	1231	1231	1231	1231	0
254	20241017	144900	57787461	1231	1236	1241	1230	505
255	20241017	144800	57161978	1229	1231	1238	1229	614
256	20241017	144700	56402756	1238	1233	1238	1231	935
257	20241017	144600	55250377	1233	1233	1233	1233	174
258	20241017	144500	55035835	1233	1233	1233	1233	220
259	20241017	144400	54764575	1234	1234	1234	1234	0
260	20241017	144300	54764575	1234	1234	1234	1234	250
261	20241017	144200	54456075	1235	1235	1235	1235	206
262	20241017	144100	54201665	1236	1236	1236	1236	0
263	20241017	144000	54201665	1236	1236	1236	1236	0
264	20241017	143900	54201665	1236	1236	1236	1236	0
265	20241017	143800	54201665	1236	1236	1236	1236	0
266	20241017	143700	54201665	1236	1236	1236	1236	0
267	20241017	143600	54201665	1236	1236	1236	1236	0
268	20241017	143500	54201665	1236	1236	1236	1236	0
269	20241017	143400	54201665	1236	1236	1236	1236	0
270	20241017	143300	54201665	1236	1236	1236	1236	0
271	20241017	143200	54201665	1236	1236	1236	1236	0
272	20241017	143100	54201665	1236	1236	1236	1236	0
273	20241017	143000	54201665	1236	1236	1236	1236	1
274	20241017	142900	54200429	1233	1233	1233	1233	0
275	20241017	142800	54200429	1233	1233	1233	1233	0
276	20241017	142700	54200429	1233	1233	1233	1233	0
277	20241017	142600	54200429	1233	1233	1233	1233	0
278	20241017	142500	54200429	1233	1233	1233	1233	0
279	20241017	142400	54200429	1233	1233	1233	1233	0
280	20241017	142300	54200429	1233	1239	1239	1233	127
281	20241017	142200	54043832	1234	1234	1234	1234	0
282	20241017	142100	54043832	1234	1234	1234	1234	6
283	20241017	142000	54036428	1234	1234	1234	1234	0
284	20241017	141900	54036428	1234	1234	1234	1234	0
285	20241017	141800	54036428	1234	1234	1234	1234	0
286	20241017	141700	54036428	1234	1234	1234	1234	19
287	20241017	141600	54012982	1241	1241	1241	1241	0
288	20241017	141500	54012982	1241	1241	1241	1241	0
289	20241017	141400	54012982	1241	1241	1241	1241	0
290	20241017	141300	54012982	1241	1241	1241	1241	0
291	20241017	141200	54012982	1241	1241	1241	1241	0
292	20241017	141100	54012982	1241	1241	1241	1241	8
293	20241017	141000	54003054	1234	1234	1234	1234	0
294	20241017	140900	54003054	1234	1234	1234	1234	0
295	20241017	140800	54003054	1234	1234	1234	1234	0
296	20241017	140700	54003054	1234	1234	1234	1234	0
297	20241017	140600	54003054	1234	1238	1246	1234	1028
298	20241017	140500	52727907	1234	1234	1234	1234	0
299	20241017	140400	52727907	1234	1234	1234	1234	0
300	20241017	140300	52727907	1234	1234	1234	1234	0
301	20241017	140200	52727907	1234	1234	1234	1234	0
302	20241017	140100	52727907	1234	1234	1234	1234	0
303	20241017	140000	52727907	1234	1234	1234	1234	0
304	20241017	135900	52727907	1234	1234	1234	1234	0
305	20241017	135800	52727907	1234	1234	1234	1234	0
306	20241017	135700	52727907	1234	1234	1234	1234	0
307	20241017	135600	52727907	1234	1234	1234	1234	0
308	20241017	135500	52727907	1234	1234	1234	1234	0
309	20241017	135400	52727907	1234	1234	1234	1234	0
310	20241017	135300	52727907	1234	1235	1235	1234	11
311	20241017	135200	52714323	1235	1235	1235	1235	0
312	20241017	135100	52714323	1235	1235	1235	1235	0
313	20241017	135000	52714323	1235	1235	1235	1235	0
314	20241017	134900	52714323	1235	1235	1235	1235	0
315	20241017	134800	52714323	1235	1235	1235	1235	0
316	20241017	134700	52714323	1235	1235	1235	1235	0
317	20241017	134600	52714323	1235	1235	1235	1235	0
318	20241017	134500	52714323	1235	1235	1235	1235	0
319	20241017	134400	52714323	1235	1235	1235	1235	0
320	20241017	134300	52714323	1235	1235	1235	1235	0
321	20241017	134200	52714323	1235	1235	1235	1235	0
322	20241017	134100	52714323	1235	1235	1235	1235	0
323	20241017	134000	52714323	1235	1235	1235	1235	0
324	20241017	133900	52714323	1235	1235	1235	1235	0
325	20241017	133800	52714323	1235	1235	1235	1235	0
326	20241017	133700	52714323	1235	1235	1235	1235	0
327	20241017	133600	52714323	1235	1235	1235	1235	0
328	20241017	133500	52714323	1235	1235	1235	1235	0
329	20241017	133400	52714323	1235	1235	1235	1235	0
330	20241017	133300	52714323	1235	1235	1235	1235	0
331	20241017	133200	52714323	1235	1235	1235	1235	0
332	20241017	133100	52714323	1235	1235	1235	1235	0
333	20241017	133000	52714323	1235	1235	1235	1235	1000
334	20241017	132900	51479323	1235	1235	1235	1235	0
335	20241017	132800	51479323	1235	1235	1235	1235	74
336	20241017	132700	51387933	1235	1239	1239	1235	1876
337	20241017	132600	49066558	1240	1240	1240	1240	0
338	20241017	132500	49066558	1240	1240	1240	1240	0
339	20241017	132400	49066558	1240	1240	1240	1240	0
340	20241017	132300	49066558	1240	1240	1240	1240	32
341	20241017	132200	49026878	1240	1240	1240	1240	0
342	20241017	132100	49026878	1240	1240	1240	1240	0
343	20241017	132000	49026878	1240	1240	1240	1240	0
344	20241017	131900	49026878	1240	1240	1240	1240	0
345	20241017	131800	49026878	1240	1240	1240	1240	0
346	20241017	131700	49026878	1240	1240	1240	1240	50
347	20241017	131600	48964878	1240	1240	1240	1240	0
348	20241017	131500	48964878	1240	1240	1240	1240	0
349	20241017	131400	48964878	1240	1240	1240	1240	20
350	20241017	131300	48940078	1239	1239	1239	1239	0
351	20241017	131200	48940078	1239	1239	1239	1239	0
352	20241017	131100	48940078	1239	1239	1239	1239	0
353	20241017	131000	48940078	1239	1239	1239	1239	0
354	20241017	130900	48940078	1239	1239	1239	1239	0
355	20241017	130800	48940078	1239	1239	1239	1239	0
356	20241017	130700	48940078	1239	1239	1239	1239	0
357	20241017	130600	48940078	1239	1239	1239	1239	0
358	20241017	130500	48940078	1239	1239	1239	1239	0
359	20241017	130400	48940078	1239	1239	1239	1239	0
360	20241017	130300	48940078	1239	1239	1239	1239	0
361	20241017	130200	48940078	1239	1239	1239	1239	0
362	20241017	130100	48940078	1239	1239	1239	1239	0
363	20241017	130000	48940078	1239	1239	1239	1239	0
364	20241017	125900	48940078	1239	1239	1239	1239	0
365	20241017	125800	48940078	1239	1239	1239	1239	0
366	20241017	125700	48940078	1239	1239	1239	1239	933
367	20241017	125600	47784091	1240	1240	1240	1240	0
368	20241017	125500	47784091	1240	1240	1240	1240	0
369	20241017	125400	47784091	1240	1240	1240	1240	0
370	20241017	125300	47784091	1240	1240	1240	1240	0
371	20241017	125200	47784091	1240	1240	1240	1240	40
372	20241017	125100	47734491	1238	1238	1238	1238	0
373	20241017	125000	47734491	1238	1238	1238	1238	0
374	20241017	124900	47734491	1238	1238	1238	1238	0
375	20241017	124800	47734491	1238	1238	1238	1238	0
376	20241017	124700	47734491	1238	1238	1238	1238	0
377	20241017	124600	47734491	1238	1238	1238	1238	9
378	20241017	124500	47723349	1241	1241	1241	1241	90
379	20241017	124400	47611659	1241	1241	1241	1241	0
380	20241017	124300	47611659	1241	1241	1241	1241	0
381	20241017	124200	47611659	1241	1241	1241	1241	0
382	20241017	124100	47611659	1241	1241	1241	1241	0
383	20241017	124000	47611659	1241	1241	1241	1241	0
384	20241017	123900	47611659	1241	1241	1241	1241	0
385	20241017	123800	47611659	1241	1241	1241	1241	0
386	20241017	123700	47611659	1241	1241	1241	1241	0
387	20241017	123600	47611659	1241	1241	1241	1241	0
388	20241017	123500	47611659	1241	1241	1241	1241	0
389	20241017	123400	47611659	1241	1241	1241	1241	0
390	20241017	123300	47611659	1241	1241	1241	1241	0
391	20241017	123200	47611659	1241	1241	1241	1241	0
392	20241017	123100	47611659	1241	1241	1241	1241	0
393	20241017	123000	47611659	1241	1241	1241	1241	0
394	20241017	122900	47611659	1241	1241	1241	1241	0
395	20241017	122800	47611659	1241	1241	1241	1241	0
396	20241017	122700	47611659	1241	1241	1241	1241	0
397	20241017	122600	47611659	1241	1241	1241	1241	0
398	20241017	122500	47611659	1241	1241	1241	1241	0
399	20241017	122400	47611659	1241	1241	1241	1241	3
400	20241017	122300	47607936	1235	1235	1235	1235	0
401	20241017	122200	47607936	1235	1235	1235	1235	0
402	20241017	122100	47607936	1235	1238	1238	1235	3851
403	20241017	122000	42849428	1242	1242	1242	1242	347
404	20241017	121900	42418454	1250	1250	1250	1250	0
405	20241017	121800	42418454	1250	1250	1250	1250	0
406	20241017	121700	42418454	1250	1250	1250	1250	0
407	20241017	121600	42418454	1250	1250	1250	1250	0
408	20241017	121500	42418454	1250	1250	1250	1250	0
409	20241017	121400	42418454	1250	1250	1250	1250	0
410	20241017	121300	42418454	1250	1250	1250	1250	0
411	20241017	121200	42418454	1250	1250	1250	1250	0
412	20241017	121100	42418454	1250	1250	1250	1250	0
413	20241017	121000	42418454	1250	1250	1250	1250	15
414	20241017	120900	42399704	1250	1250	1250	1250	0
415	20241017	120800	42399704	1250	1250	1250	1250	0
416	20241017	120700	42399704	1250	1250	1250	1250	0
417	20241017	120600	42399704	1250	1250	1250	1250	1
418	20241017	120500	42398454	1250	1250	1250	1250	0
419	20241017	120400	42398454	1250	1250	1250	1250	0
420	20241017	120300	42398454	1250	1250	1250	1250	0
421	20241017	120200	42398454	1250	1250	1250	1250	0
422	20241017	120100	42398454	1250	1250	1250	1250	0
423	20241017	120000	42398454	1250	1249	1250	1249	1000
424	20241017	115900	41148894	1249	1249	1249	1249	10
425	20241017	115800	41136404	1250	1250	1250	1250	0
426	20241017	115700	41136404	1250	1250	1250	1250	0
427	20241017	115600	41136404	1250	1250	1250	1250	0
428	20241017	115500	41136404	1250	1243	1250	1243	1000
429	20241017	115400	39886853	1243	1243	1243	1243	0
430	20241017	115300	39886853	1243	1243	1243	1243	0
431	20241017	115200	39886853	1243	1243	1243	1243	0
432	20241017	115100	39886853	1243	1243	1243	1243	50
433	20241017	115000	39824703	1235	1237	1237	1235	3097
434	20241017	114900	35998853	1238	1238	1238	1238	0
435	20241017	114800	35998853	1238	1237	1238	1237	1175
436	20241017	114700	34544208	1238	1238	1238	1238	200
437	20241017	114600	34296608	1238	1238	1238	1238	630
438	20241017	114500	33516668	1238	1238	1238	1238	570
439	20241017	114400	32811008	1238	1240	1240	1238	272
440	20241017	114300	32474269	1240	1241	1241	1240	172
441	20241017	114200	32260987	1242	1242	1242	1242	49
442	20241017	114100	32200129	1242	1242	1242	1242	0
443	20241017	114000	32200129	1242	1242	1242	1242	0
444	20241017	113900	32200129	1242	1242	1242	1242	0
445	20241017	113800	32200129	1242	1242	1242	1242	0
446	20241017	113700	32200129	1242	1242	1242	1242	0
447	20241017	113600	32200129	1242	1242	1242	1242	0
448	20241017	113500	32200129	1242	1242	1242	1242	0
449	20241017	113400	32200129	1242	1243	1243	1242	12
450	20241017	113300	32185215	1243	1243	1243	1243	0
451	20241017	113200	32185215	1243	1243	1243	1243	0
452	20241017	113100	32185215	1243	1243	1243	1243	0
453	20241017	113000	32185215	1243	1243	1243	1243	0
454	20241017	112900	32185215	1243	1243	1243	1243	0
455	20241017	112800	32185215	1243	1243	1243	1243	0
456	20241017	112700	32185215	1243	1243	1243	1243	0
457	20241017	112600	32185215	1243	1243	1243	1243	0
458	20241017	112500	32185215	1243	1243	1243	1243	0
459	20241017	112400	32185215	1243	1245	1245	1243	3
460	20241017	112300	32181483	1250	1250	1250	1250	0
461	20241017	112200	32181483	1250	1250	1250	1250	0
462	20241017	112100	32181483	1250	1250	1250	1250	0
463	20241017	112000	32181483	1250	1250	1250	1250	0
464	20241017	111900	32181483	1250	1250	1250	1250	0
465	20241017	111800	32181483	1250	1250	1250	1250	0
466	20241017	111700	32181483	1250	1247	1250	1247	1006
467	20241017	111600	30924649	1246	1247	1247	1246	6
468	20241017	111500	30917168	1248	1247	1248	1247	7
469	20241017	111400	30908438	1247	1247	1247	1247	2
470	20241017	111300	30905944	1247	1247	1247	1247	0
471	20241017	111200	30905944	1247	1247	1247	1247	0
472	20241017	111100	30905944	1247	1247	1247	1247	10
473	20241017	111000	30893474	1240	1240	1240	1240	0
474	20241017	110900	30893474	1240	1240	1240	1240	0
475	20241017	110800	30893474	1240	1240	1240	1240	0
476	20241017	110700	30893474	1240	1240	1240	1240	0
477	20241017	110600	30893474	1240	1240	1240	1240	0
478	20241017	110500	30893474	1240	1240	1240	1240	0
479	20241017	110400	30893474	1240	1240	1240	1240	10
480	20241017	110300	30881074	1240	1240	1240	1240	42
481	20241017	110200	30828994	1239	1239	1239	1239	0
482	20241017	110100	30828994	1239	1239	1239	1239	516
483	20241017	110000	30189670	1240	1242	1242	1240	308
484	20241017	105900	29807726	1243	1243	1243	1243	101
485	20241017	105800	29682183	1248	1248	1248	1248	0
486	20241017	105700	29682183	1248	1248	1248	1248	0
487	20241017	105600	29682183	1248	1248	1248	1248	0
488	20241017	105500	29682183	1248	1248	1248	1248	0
489	20241017	105400	29682183	1248	1248	1248	1248	0
490	20241017	105300	29682183	1248	1248	1248	1248	0
491	20241017	105200	29682183	1248	1248	1248	1248	320
492	20241017	105100	29282823	1242	1242	1242	1242	0
493	20241017	105000	29282823	1242	1242	1242	1242	0
494	20241017	104900	29282823	1242	1242	1242	1242	0
495	20241017	104800	29282823	1242	1242	1242	1242	0
496	20241017	104700	29282823	1242	1242	1242	1242	0
497	20241017	104600	29282823	1242	1242	1242	1242	0
498	20241017	104500	29282823	1242	1243	1243	1242	1495
499	20241017	104400	27424548	1243	1248	1248	1243	323
500	20241017	104300	27022617	1245	1245	1245	1245	40
501	20241017	104200	26972817	1247	1247	1247	1247	0
502	20241017	104100	26972817	1247	1247	1247	1247	0
503	20241017	104000	26972817	1247	1247	1247	1247	0
504	20241017	103900	26972817	1247	1247	1247	1247	0
505	20241017	103800	26972817	1247	1247	1247	1247	40
506	20241017	103700	26922937	1247	1247	1247	1247	0
507	20241017	103600	26922937	1247	1247	1247	1247	0
508	20241017	103500	26922937	1247	1247	1247	1247	0
509	20241017	103400	26922937	1247	1247	1247	1247	0
510	20241017	103300	26922937	1247	1247	1247	1247	90
511	20241017	103200	26810707	1245	1245	1245	1245	990
512	20241017	103100	25578157	1245	1245	1245	1245	11
513	20241017	103000	25564462	1259	1247	1259	1246	2081
514	20241017	102900	22961556	1248	1248	1248	1248	221
515	20241017	102800	22685748	1249	1249	1249	1249	0
516	20241017	102700	22685748	1249	1249	1249	1249	0
517	20241017	102600	22685748	1249	1249	1249	1249	0
518	20241017	102500	22685748	1249	1250	1250	1249	1607
519	20241017	102400	20677603	1250	1250	1250	1250	0
520	20241017	102300	20677603	1250	1250	1250	1250	0
521	20241017	102200	20677603	1250	1250	1250	1250	0
522	20241017	102100	20677603	1250	1250	1250	1250	108
523	20241017	102000	20542603	1250	1250	1250	1250	0
524	20241017	101900	20542603	1250	1250	1250	1250	0
525	20241017	101800	20542603	1250	1250	1250	1250	401
526	20241017	101700	20041353	1251	1251	1251	1251	0
527	20241017	101600	20041353	1251	1251	1251	1251	0
528	20241017	101500	20041353	1251	1251	1251	1251	0
529	20241017	101400	20041353	1251	1251	1251	1251	1485
530	20241017	101300	18183618	1251	1251	1251	1251	0
531	20241017	101200	18183618	1251	1251	1251	1251	0
532	20241017	101100	18183618	1251	1251	1251	1251	0
533	20241017	101000	18183618	1251	1251	1251	1251	0
534	20241017	100900	18183618	1251	1251	1251	1251	0
535	20241017	100800	18183618	1251	1251	1251	1251	0
536	20241017	100700	18183618	1251	1251	1251	1251	10
537	20241017	100600	18171108	1251	1251	1251	1251	70
538	20241017	100500	18083538	1251	1251	1251	1251	20
539	20241017	100400	18058518	1252	1252	1252	1252	0
540	20241017	100300	18058518	1252	1252	1252	1252	198
541	20241017	100200	17810622	1252	1252	1252	1252	0
542	20241017	100100	17810622	1252	1252	1252	1252	1154
543	20241017	100000	16365814	1251	1251	1251	1251	0
544	20241017	095900	16365814	1251	1251	1251	1251	0
545	20241017	095800	16365814	1251	1251	1251	1251	0
546	20241017	095700	16365814	1251	1251	1251	1251	0
547	20241017	095600	16365814	1251	1251	1251	1251	0
548	20241017	095500	16365814	1251	1251	1251	1251	0
549	20241017	095400	16365814	1251	1251	1251	1251	0
550	20241017	095300	16365814	1251	1251	1251	1251	0
551	20241017	095200	16365814	1251	1252	1252	1251	357
552	20241017	095100	15918900	1252	1252	1252	1252	0
553	20241017	095000	15918900	1252	1254	1254	1252	816
554	20241017	094900	14896706	1254	1254	1254	1254	0
555	20241017	094800	14896706	1254	1254	1254	1254	0
556	20241017	094700	14896706	1254	1254	1254	1254	0
557	20241017	094600	14896706	1254	1254	1254	1254	0
558	20241017	094500	14896706	1254	1254	1254	1254	0
559	20241017	094400	14896706	1254	1254	1254	1254	1000
560	20241017	094300	13642706	1254	1254	1254	1254	700
561	20241017	094200	12764906	1254	1254	1254	1254	0
562	20241017	094100	12764906	1254	1254	1254	1254	3425
563	20241017	094000	8469956	1263	1263	1263	1263	0
564	20241017	093900	8469956	1263	1263	1263	1263	15
565	20241017	093800	8451011	1254	1256	1256	1254	4000
566	20241017	093700	3434797	1256	1256	1256	1256	0
567	20241017	093600	3434797	1256	1256	1256	1256	55
568	20241017	093500	3365717	1256	1256	1256	1256	10
569	20241017	093400	3353157	1253	1253	1253	1253	0
570	20241017	093300	3353157	1253	1253	1253	1253	0
571	20241017	093200	3353157	1253	1253	1253	1253	0
572	20241017	093100	3353157	1253	1253	1253	1253	0
573	20241017	093000	3353157	1253	1253	1253	1253	0
574	20241017	092900	3353157	1253	1253	1253	1253	0
575	20241017	092800	3353157	1253	1253	1253	1253	0
576	20241017	092700	3353157	1253	1253	1253	1253	20
577	20241017	092600	3328097	1253	1260	1260	1253	600
578	20241017	092500	2575401	1263	1262	1263	1262	500
579	20241017	092400	1943941	1261	1261	1261	1261	50
580	20241017	092300	1880891	1261	1262	1262	1261	220
581	20241017	092200	1603401	1263	1263	1263	1263	20
582	20241017	092100	1578141	1263	1263	1263	1263	181
583	20241017	092000	1349538	1263	1263	1263	1263	20
584	20241017	091900	1324278	1263	1263	1263	1263	0
585	20241017	091800	1324278	1263	1263	1263	1263	0
586	20241017	091700	1324278	1263	1263	1263	1263	0
587	20241017	091600	1324278	1263	1263	1263	1263	0
588	20241017	091500	1324278	1263	1263	1263	1263	3
589	20241017	091400	1320489	1263	1263	1263	1263	0
590	20241017	091300	1320489	1263	1263	1263	1263	0
591	20241017	091200	1320489	1263	1263	1263	1263	171
592	20241017	091100	1104516	1263	1263	1263	1263	310
593	20241017	091000	712986	1261	1261	1261	1261	0
594	20241017	090900	712986	1261	1263	1263	1261	61
595	20241017	090800	636013	1263	1265	1265	1262	170
596	20241017	090700	421245	1265	1265	1265	1265	4
597	20241017	090600	416185	1265	1265	1265	1265	0
598	20241017	090500	416185	1265	1265	1265	1265	0
599	20241017	090400	416185	1265	1265	1265	1265	324
600	20241017	090300	6325	1265	1265	1265	1265	4
601	20241017	090200	1265	1265	1265	1265	1265	0
602	20241017	090100	1265	1265	1265	1265	1265	0
603	20241017	090000	1265	1265	1265	1265	1265	1