KissMeData/004770/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184300	85127140	1597	1597	1597	1597	1194
3	20241011	184200	85127140	1597	1597	1597	1597	0
4	20241011	184100	85127140	1597	1597	1597	1597	0
5	20241011	184000	85127140	1597	1597	1597	1597	0
6	20241011	183900	85127140	1597	1597	1597	1597	0
7	20241011	183800	85127140	1597	1597	1597	1597	0
8	20241011	183700	85127140	1597	1597	1597	1597	0
9	20241011	183600	85127140	1597	1597	1597	1597	0
10	20241011	183500	85127140	1597	1597	1597	1597	0
11	20241011	183400	85127140	1597	1597	1597	1597	0
12	20241011	183300	85127140	1597	1597	1597	1597	0
13	20241011	183200	85127140	1597	1597	1597	1597	0
14	20241011	183100	85127140	1597	1597	1597	1597	0
15	20241011	183000	85127140	1597	1597	1597	1597	0
16	20241011	182900	85127140	1597	1597	1597	1597	0
17	20241011	182800	85127140	1597	1597	1597	1597	0
18	20241011	182700	85127140	1597	1597	1597	1597	0
19	20241011	182600	85127140	1597	1597	1597	1597	0
20	20241011	182500	85127140	1597	1597	1597	1597	0
21	20241011	182400	85127140	1597	1597	1597	1597	0
22	20241011	182300	85127140	1597	1597	1597	1597	0
23	20241011	182200	85127140	1597	1597	1597	1597	0
24	20241011	182100	85127140	1597	1597	1597	1597	0
25	20241011	182000	85127140	1597	1597	1597	1597	0
26	20241011	181900	85127140	1597	1597	1597	1597	0
27	20241011	181800	85127140	1597	1597	1597	1597	0
28	20241011	181700	85127140	1597	1597	1597	1597	0
29	20241011	181600	85127140	1597	1597	1597	1597	0
30	20241011	181500	85127140	1597	1597	1597	1597	0
31	20241011	181400	85127140	1597	1597	1597	1597	0
32	20241011	181300	85127140	1597	1597	1597	1597	1194
33	20241011	181200	85127140	1597	1597	1597	1597	0
34	20241011	181100	85127140	1597	1597	1597	1597	0
35	20241011	181000	85127140	1597	1597	1597	1597	0
36	20241011	180900	85127140	1597	1597	1597	1597	0
37	20241011	180800	85127140	1597	1597	1597	1597	0
38	20241011	180700	85127140	1597	1597	1597	1597	0
39	20241011	180600	85127140	1597	1597	1597	1597	0
40	20241011	180500	85127140	1597	1597	1597	1597	0
41	20241011	180400	85127140	1597	1597	1597	1597	0
42	20241011	180300	85127140	1597	1597	1597	1597	0
43	20241011	180200	85127140	1597	1597	1597	1597	0
44	20241011	180100	85127140	1597	1597	1597	1597	0
45	20241011	180000	85127140	1597	1597	1597	1597	0
46	20241011	175900	85127140	1597	1597	1597	1597	0
47	20241011	175800	85127140	1597	1597	1597	1597	0
48	20241011	175700	85127140	1597	1597	1597	1597	0
49	20241011	175600	85127140	1597	1597	1597	1597	0
50	20241011	175500	85127140	1597	1597	1597	1597	0
51	20241011	175400	85127140	1597	1597	1597	1597	0
52	20241011	175300	85127140	1597	1597	1597	1597	0
53	20241011	175200	85127140	1597	1597	1597	1597	0
54	20241011	175100	85127140	1597	1597	1597	1597	0
55	20241011	175000	85127140	1597	1597	1597	1597	0
56	20241011	174900	85127140	1597	1597	1597	1597	0
57	20241011	174800	85127140	1597	1597	1597	1597	0
58	20241011	174700	85127140	1597	1597	1597	1597	0
59	20241011	174600	85127140	1597	1597	1597	1597	0
60	20241011	174500	85127140	1597	1597	1597	1597	0
61	20241011	174400	85127140	1597	1597	1597	1597	0
62	20241011	174300	85127140	1597	1597	1597	1597	1194
63	20241011	174200	85127140	1597	1597	1597	1597	0
64	20241011	174100	85127140	1597	1597	1597	1597	0
65	20241011	174000	85127140	1597	1597	1597	1597	0
66	20241011	173900	85127140	1597	1597	1597	1597	0
67	20241011	173800	85127140	1597	1597	1597	1597	0
68	20241011	173700	85127140	1597	1597	1597	1597	0
69	20241011	173600	85127140	1597	1597	1597	1597	0
70	20241011	173500	85127140	1597	1597	1597	1597	0
71	20241011	173400	85127140	1597	1597	1597	1597	0
72	20241011	173300	85127140	1597	1597	1597	1597	0
73	20241011	173200	85127140	1597	1597	1597	1597	0
74	20241011	173100	85127140	1597	1597	1597	1597	0
75	20241011	173000	85127140	1597	1597	1597	1597	0
76	20241011	172900	85127140	1597	1597	1597	1597	0
77	20241011	172800	85127140	1597	1597	1597	1597	0
78	20241011	172700	85127140	1597	1597	1597	1597	0
79	20241011	172600	85127140	1597	1597	1597	1597	0
80	20241011	172500	85127140	1597	1597	1597	1597	0
81	20241011	172400	85127140	1597	1597	1597	1597	0
82	20241011	172300	85127140	1597	1597	1597	1597	0
83	20241011	172200	85127140	1597	1597	1597	1597	0
84	20241011	172100	85127140	1597	1597	1597	1597	0
85	20241011	172000	85127140	1597	1597	1597	1597	0
86	20241011	171900	85127140	1597	1597	1597	1597	0
87	20241011	171800	85127140	1597	1597	1597	1597	0
88	20241011	171700	85127140	1597	1597	1597	1597	0
89	20241011	171600	85127140	1597	1597	1597	1597	0
90	20241011	171500	85127140	1597	1597	1597	1597	0
91	20241011	171400	85127140	1597	1597	1597	1597	0
92	20241011	171300	85127140	1597	1597	1597	1597	1194
93	20241011	171200	85127140	1597	1597	1597	1597	0
94	20241011	171100	85127140	1597	1597	1597	1597	0
95	20241011	171000	85127140	1597	1597	1597	1597	0
96	20241011	170900	85127140	1597	1597	1597	1597	0
97	20241011	170800	85127140	1597	1597	1597	1597	0
98	20241011	170700	85127140	1597	1597	1597	1597	0
99	20241011	170600	85127140	1597	1597	1597	1597	0
100	20241011	170500	85127140	1597	1597	1597	1597	0
101	20241011	170400	85127140	1597	1597	1597	1597	0
102	20241011	170300	85127140	1597	1597	1597	1597	0
103	20241011	170200	85127140	1597	1597	1597	1597	0
104	20241011	170100	85127140	1597	1597	1597	1597	0
105	20241011	170000	85127140	1597	1597	1597	1597	0
106	20241011	165900	85127140	1597	1597	1597	1597	0
107	20241011	165800	85127140	1597	1597	1597	1597	0
108	20241011	165700	85127140	1597	1597	1597	1597	0
109	20241011	165600	85127140	1597	1597	1597	1597	0
110	20241011	165500	85127140	1597	1597	1597	1597	0
111	20241011	165400	85127140	1597	1597	1597	1597	0
112	20241011	165300	85127140	1597	1597	1597	1597	0
113	20241011	165200	85127140	1597	1597	1597	1597	0
114	20241011	165100	85127140	1597	1597	1597	1597	0
115	20241011	165000	85127140	1597	1597	1597	1597	0
116	20241011	164900	85127140	1597	1597	1597	1597	0
117	20241011	164800	85127140	1597	1597	1597	1597	0
118	20241011	164700	85127140	1597	1597	1597	1597	0
119	20241011	164600	85127140	1597	1597	1597	1597	0
120	20241011	164500	85127140	1597	1597	1597	1597	0
121	20241011	164400	85127140	1597	1597	1597	1597	0
122	20241011	164300	85127140	1597	1597	1597	1597	1194
123	20241011	164200	85127140	1597	1597	1597	1597	0
124	20241011	164100	85127140	1597	1597	1597	1597	0
125	20241011	164000	85127140	1597	1597	1597	1597	0
126	20241011	163900	85127140	1597	1597	1597	1597	0
127	20241011	163800	85127140	1597	1597	1597	1597	0
128	20241011	163700	85127140	1597	1597	1597	1597	0
129	20241011	163600	85127140	1597	1597	1597	1597	0
130	20241011	163500	85127140	1597	1597	1597	1597	0
131	20241011	163400	85127140	1597	1597	1597	1597	0
132	20241011	163300	85127140	1597	1597	1597	1597	0
133	20241011	163200	85127140	1597	1597	1597	1597	0
134	20241011	163100	85127140	1597	1597	1597	1597	0
135	20241011	163000	85127140	1597	1597	1597	1597	0
136	20241011	162900	85127140	1597	1597	1597	1597	0
137	20241011	162800	85127140	1597	1597	1597	1597	0
138	20241011	162700	85127140	1597	1597	1597	1597	0
139	20241011	162600	85127140	1597	1597	1597	1597	0
140	20241011	162500	85127140	1597	1597	1597	1597	0
141	20241011	162400	85127140	1597	1597	1597	1597	0
142	20241011	162300	85127140	1597	1597	1597	1597	0
143	20241011	162200	85127140	1597	1597	1597	1597	0
144	20241011	162100	85127140	1597	1597	1597	1597	0
145	20241011	162000	85127140	1597	1597	1597	1597	0
146	20241011	161900	85127140	1597	1597	1597	1597	0
147	20241011	161800	85127140	1597	1597	1597	1597	0
148	20241011	161700	85127140	1597	1597	1597	1597	0
149	20241011	161600	85127140	1597	1597	1597	1597	0
150	20241011	161500	85127140	1597	1597	1597	1597	0
151	20241011	161400	85127140	1597	1597	1597	1597	0
152	20241011	161300	85127140	1597	1597	1597	1597	1194
153	20241011	161200	85127140	1597	1597	1597	1597	0
154	20241011	161100	85127140	1597	1597	1597	1597	0
155	20241011	161000	85127140	1597	1597	1597	1597	0
156	20241011	160900	85127140	1597	1597	1597	1597	0
157	20241011	160800	85127140	1597	1597	1597	1597	0
158	20241011	160700	85127140	1597	1597	1597	1597	0
159	20241011	160600	85127140	1597	1597	1597	1597	0
160	20241011	160500	85127140	1597	1597	1597	1597	0
161	20241011	160400	85127140	1597	1597	1597	1597	0
162	20241011	160300	85127140	1597	1597	1597	1597	0
163	20241011	160200	85127140	1597	1597	1597	1597	0
164	20241011	160100	85127140	1597	1597	1597	1597	0
165	20241011	160000	85127140	1597	1597	1597	1597	0
166	20241011	155900	85127140	1597	1597	1597	1597	0
167	20241011	155800	85127140	1597	1597	1597	1597	0
168	20241011	155700	85127140	1597	1597	1597	1597	0
169	20241011	155600	85127140	1597	1597	1597	1597	0
170	20241011	155500	85127140	1597	1597	1597	1597	0
171	20241011	155400	85127140	1597	1597	1597	1597	0
172	20241011	155300	85127140	1597	1597	1597	1597	0
173	20241011	155200	85127140	1597	1597	1597	1597	0
174	20241011	155100	85127140	1597	1597	1597	1597	0
175	20241011	155000	85127140	1597	1597	1597	1597	0
176	20241011	154900	85127140	1597	1597	1597	1597	0
177	20241011	154800	85127140	1597	1597	1597	1597	0
178	20241011	154700	85127140	1597	1597	1597	1597	0
179	20241011	154600	85127140	1597	1597	1597	1597	0
180	20241011	154500	85127140	1597	1597	1597	1597	0
181	20241011	154400	85127140	1597	1597	1597	1597	0
182	20241011	154300	85127140	1597	1597	1597	1597	1194
183	20241011	154200	85127140	1597	1597	1597	1597	0
184	20241011	154100	85127140	1597	1597	1597	1597	0
185	20241011	154000	85127140	1597	1597	1597	1597	0
186	20241011	153900	85127140	1597	1597	1597	1597	0
187	20241011	153800	85127140	1597	1597	1597	1597	0
188	20241011	153700	85127140	1597	1597	1597	1597	0
189	20241011	153600	85127140	1597	1597	1597	1597	0
190	20241011	153500	85127140	1597	1597	1597	1597	0
191	20241011	153400	85127140	1597	1597	1597	1597	0
192	20241011	153300	85127140	1597	1597	1597	1597	0
193	20241011	153200	85127140	1597	1597	1597	1597	0
194	20241011	153100	85127140	1597	1597	1597	1597	0
195	20241011	153000	85127140	1597	1597	1597	1597	1194
196	20241011	152900	83220322	1597	1597	1597	1597	0
197	20241011	152800	83220322	1597	1597	1597	1597	0
198	20241011	152700	83220322	1597	1597	1597	1597	0
199	20241011	152600	83220322	1597	1597	1597	1597	0
200	20241011	152500	83220322	1597	1597	1597	1597	0
201	20241011	152400	83220322	1597	1597	1597	1597	0
202	20241011	152300	83220322	1597	1597	1597	1597	0
203	20241011	152200	83220322	1597	1597	1597	1597	0
204	20241011	152100	83220322	1597	1597	1597	1597	0
205	20241011	152000	83220322	1597	1597	1597	1597	0
206	20241011	151900	83220322	1597	1590	1597	1590	33
207	20241011	151800	83167803	1590	1590	1590	1590	378
208	20241011	151700	82566783	1590	1597	1597	1590	3821
209	20241011	151600	76491205	1597	1597	1597	1597	0
210	20241011	151500	76491205	1597	1597	1597	1597	0
211	20241011	151400	76491205	1597	1597	1597	1597	1
212	20241011	151300	76489608	1597	1597	1597	1597	1
213	20241011	151200	76488011	1591	1591	1591	1591	0
214	20241011	151100	76488011	1591	1591	1592	1591	1004
215	20241011	151000	74890584	1591	1593	1593	1591	774
216	20241011	150900	73658844	1593	1593	1593	1593	0
217	20241011	150800	73658844	1593	1593	1593	1593	10
218	20241011	150700	73642914	1592	1593	1593	1592	499
219	20241011	150600	72848470	1594	1593	1594	1593	75
220	20241011	150500	72728986	1595	1595	1595	1595	1
221	20241011	150400	72727391	1594	1595	1595	1594	2
222	20241011	150300	72724202	1594	1595	1595	1594	13
223	20241011	150200	72703479	1598	1598	1598	1598	0
224	20241011	150100	72703479	1598	1598	1598	1598	0
225	20241011	150000	72703479	1598	1598	1598	1598	0
226	20241011	145900	72703479	1598	1598	1598	1598	0
227	20241011	145800	72703479	1598	1598	1598	1598	1
228	20241011	145700	72701881	1598	1598	1598	1598	0
229	20241011	145600	72701881	1598	1598	1598	1598	0
230	20241011	145500	72701881	1598	1592	1598	1592	266
231	20241011	145400	72278403	1598	1595	1598	1592	4049
232	20241011	145300	65828583	1598	1598	1598	1598	0
233	20241011	145200	65828583	1598	1598	1598	1598	0
234	20241011	145100	65828583	1598	1596	1598	1596	4
235	20241011	145000	65822195	1600	1600	1600	1600	0
236	20241011	144900	65822195	1600	1600	1600	1600	0
237	20241011	144800	65822195	1600	1600	1600	1600	0
238	20241011	144700	65822195	1600	1600	1600	1600	6
239	20241011	144600	65812595	1600	1600	1600	1600	0
240	20241011	144500	65812595	1600	1600	1600	1600	0
241	20241011	144400	65812595	1600	1600	1600	1600	0
242	20241011	144300	65812595	1600	1600	1600	1600	0
243	20241011	144200	65812595	1600	1600	1600	1600	0
244	20241011	144100	65812595	1600	1600	1600	1600	0
245	20241011	144000	65812595	1600	1600	1600	1600	0
246	20241011	143900	65812595	1600	1600	1600	1600	0
247	20241011	143800	65812595	1600	1600	1600	1600	0
248	20241011	143700	65812595	1600	1600	1600	1600	0
249	20241011	143600	65812595	1600	1600	1600	1600	0
250	20241011	143500	65812595	1600	1600	1600	1600	0
251	20241011	143400	65812595	1600	1600	1600	1600	0
252	20241011	143300	65812595	1600	1600	1600	1600	1
253	20241011	143200	65810995	1594	1594	1594	1594	72
254	20241011	143100	65696227	1600	1600	1600	1600	0
255	20241011	143000	65696227	1600	1596	1600	1594	264
256	20241011	142900	65275122	1600	1600	1600	1600	0
257	20241011	142800	65275122	1600	1600	1600	1600	0
258	20241011	142700	65275122	1600	1597	1600	1596	350
259	20241011	142600	64716424	1600	1600	1600	1600	0
260	20241011	142500	64716424	1600	1600	1600	1600	0
261	20241011	142400	64716424	1600	1598	1600	1598	170
262	20241011	142300	64444762	1600	1600	1600	1600	0
263	20241011	142200	64444762	1600	1600	1600	1600	0
264	20241011	142100	64444762	1600	1600	1600	1600	1
265	20241011	142000	64443162	1600	1600	1600	1600	0
266	20241011	141900	64443162	1600	1600	1600	1600	0
267	20241011	141800	64443162	1600	1600	1600	1600	0
268	20241011	141700	64443162	1600	1600	1600	1600	1
269	20241011	141600	64441562	1600	1600	1600	1600	0
270	20241011	141500	64441562	1600	1600	1600	1600	15
271	20241011	141400	64417562	1600	1600	1600	1600	23
272	20241011	141300	64380762	1600	1600	1600	1600	1
273	20241011	141200	64379162	1600	1598	1600	1598	31
274	20241011	141100	64329622	1600	1600	1600	1600	0
275	20241011	141000	64329622	1600	1600	1600	1600	0
276	20241011	140900	64329622	1600	1600	1600	1600	0
277	20241011	140800	64329622	1600	1600	1600	1600	0
278	20241011	140700	64329622	1600	1600	1600	1600	0
279	20241011	140600	64329622	1600	1600	1600	1600	0
280	20241011	140500	64329622	1600	1600	1600	1600	0
281	20241011	140400	64329622	1600	1600	1600	1600	0
282	20241011	140300	64329622	1600	1597	1600	1597	12
283	20241011	140200	64310455	1597	1597	1597	1597	2
284	20241011	140100	64307261	1597	1597	1597	1597	1
285	20241011	140000	64305664	1597	1597	1597	1597	0
286	20241011	135900	64305664	1597	1597	1597	1597	0
287	20241011	135800	64305664	1597	1597	1597	1597	0
288	20241011	135700	64305664	1597	1597	1597	1597	0
289	20241011	135600	64305664	1597	1597	1597	1597	0
290	20241011	135500	64305664	1597	1597	1597	1597	6
291	20241011	135400	64296082	1601	1601	1601	1601	0
292	20241011	135300	64296082	1601	1601	1601	1601	0
293	20241011	135200	64296082	1601	1601	1601	1601	0
294	20241011	135100	64296082	1601	1601	1601	1601	0
295	20241011	135000	64296082	1601	1601	1601	1601	0
296	20241011	134900	64296082	1601	1601	1601	1601	0
297	20241011	134800	64296082	1601	1601	1601	1601	0
298	20241011	134700	64296082	1601	1601	1601	1601	0
299	20241011	134600	64296082	1601	1601	1601	1601	0
300	20241011	134500	64296082	1601	1601	1601	1601	0
301	20241011	134400	64296082	1601	1601	1601	1601	0
302	20241011	134300	64296082	1601	1601	1601	1601	0
303	20241011	134200	64296082	1601	1601	1601	1601	0
304	20241011	134100	64296082	1601	1601	1601	1601	183
305	20241011	134000	64003099	1601	1601	1601	1601	0
306	20241011	133900	64003099	1601	1601	1601	1601	0
307	20241011	133800	64003099	1601	1601	1601	1601	0
308	20241011	133700	64003099	1601	1601	1601	1601	0
309	20241011	133600	64003099	1601	1601	1601	1601	0
310	20241011	133500	64003099	1601	1601	1601	1601	0
311	20241011	133400	64003099	1601	1601	1601	1601	0
312	20241011	133300	64003099	1601	1601	1601	1601	0
313	20241011	133200	64003099	1601	1601	1601	1601	0
314	20241011	133100	64003099	1601	1601	1601	1601	0
315	20241011	133000	64003099	1601	1601	1601	1601	0
316	20241011	132900	64003099	1601	1601	1601	1601	1
317	20241011	132800	64001498	1601	1601	1601	1601	0
318	20241011	132700	64001498	1601	1601	1601	1601	100
319	20241011	132600	63841398	1601	1601	1601	1601	0
320	20241011	132500	63841398	1601	1601	1601	1601	0
321	20241011	132400	63841398	1601	1601	1601	1601	0
322	20241011	132300	63841398	1601	1601	1601	1601	0
323	20241011	132200	63841398	1601	1601	1601	1601	0
324	20241011	132100	63841398	1601	1601	1601	1601	10
325	20241011	132000	63825388	1602	1602	1602	1602	2
326	20241011	131900	63822184	1602	1602	1602	1602	62
327	20241011	131800	63722860	1602	1601	1602	1601	51
328	20241011	131700	63641197	1601	1601	1601	1601	20
329	20241011	131600	63609177	1602	1602	1602	1602	0
330	20241011	131500	63609177	1602	1602	1602	1602	0
331	20241011	131400	63609177	1602	1602	1602	1602	0
332	20241011	131300	63609177	1602	1602	1602	1602	0
333	20241011	131200	63609177	1602	1602	1602	1602	0
334	20241011	131100	63609177	1602	1602	1602	1602	0
335	20241011	131000	63609177	1602	1602	1602	1602	0
336	20241011	130900	63609177	1602	1602	1602	1602	0
337	20241011	130800	63609177	1602	1602	1602	1602	0
338	20241011	130700	63609177	1602	1602	1602	1602	0
339	20241011	130600	63609177	1602	1602	1602	1602	0
340	20241011	130500	63609177	1602	1595	1602	1595	31
341	20241011	130400	63559725	1602	1602	1602	1602	1
342	20241011	130300	63558123	1602	1601	1602	1601	317
343	20241011	130200	63050293	1601	1601	1601	1601	124
344	20241011	130100	62851769	1601	1601	1601	1601	0
345	20241011	130000	62851769	1601	1601	1601	1601	0
346	20241011	125900	62851769	1601	1601	1601	1601	0
347	20241011	125800	62851769	1601	1601	1601	1601	0
348	20241011	125700	62851769	1601	1601	1601	1601	0
349	20241011	125600	62851769	1601	1601	1601	1601	0
350	20241011	125500	62851769	1601	1601	1601	1601	1
351	20241011	125400	62850168	1601	1601	1601	1601	10
352	20241011	125300	62834158	1601	1601	1601	1601	1
353	20241011	125200	62832557	1601	1601	1601	1601	10
354	20241011	125100	62816547	1602	1602	1602	1602	0
355	20241011	125000	62816547	1602	1602	1602	1602	0
356	20241011	124900	62816547	1602	1602	1602	1602	1
357	20241011	124800	62814945	1602	1602	1602	1602	0
358	20241011	124700	62814945	1602	1602	1602	1602	0
359	20241011	124600	62814945	1602	1602	1602	1602	0
360	20241011	124500	62814945	1602	1602	1602	1602	0
361	20241011	124400	62814945	1602	1602	1602	1602	0
362	20241011	124300	62814945	1602	1602	1602	1602	1
363	20241011	124200	62813343	1601	1601	1601	1601	43
364	20241011	124100	62744500	1601	1598	1601	1598	1199
365	20241011	124000	60826401	1602	1602	1602	1602	0
366	20241011	123900	60826401	1602	1602	1602	1602	0
367	20241011	123800	60826401	1602	1600	1602	1600	50
368	20241011	123700	60746399	1602	1602	1602	1602	0
369	20241011	123600	60746399	1602	1602	1602	1602	0
370	20241011	123500	60746399	1602	1602	1602	1602	0
371	20241011	123400	60746399	1602	1602	1602	1602	0
372	20241011	123300	60746399	1602	1602	1602	1602	0
373	20241011	123200	60746399	1602	1596	1602	1596	201
374	20241011	123100	60425597	1601	1601	1601	1601	0
375	20241011	123000	60425597	1601	1601	1601	1601	0
376	20241011	122900	60425597	1601	1601	1601	1601	230
377	20241011	122800	60057367	1601	1601	1601	1601	0
378	20241011	122700	60057367	1601	1601	1601	1601	0
379	20241011	122600	60057367	1601	1601	1601	1601	0
380	20241011	122500	60057367	1601	1601	1601	1601	1
381	20241011	122400	60055766	1601	1601	1601	1601	0
382	20241011	122300	60055766	1601	1601	1601	1601	0
383	20241011	122200	60055766	1601	1601	1601	1601	0
384	20241011	122100	60055766	1601	1601	1601	1601	0
385	20241011	122000	60055766	1601	1601	1601	1601	120
386	20241011	121900	59863646	1601	1601	1601	1601	0
387	20241011	121800	59863646	1601	1601	1601	1601	0
388	20241011	121700	59863646	1601	1601	1601	1601	0
389	20241011	121600	59863646	1601	1601	1601	1601	0
390	20241011	121500	59863646	1601	1601	1601	1601	3
391	20241011	121400	59858843	1601	1601	1601	1601	0
392	20241011	121300	59858843	1601	1601	1601	1601	0
393	20241011	121200	59858843	1601	1601	1601	1601	0
394	20241011	121100	59858843	1601	1601	1601	1601	0
395	20241011	121000	59858843	1601	1601	1601	1601	0
396	20241011	120900	59858843	1601	1601	1601	1601	1
397	20241011	120800	59857242	1602	1602	1602	1602	0
398	20241011	120700	59857242	1602	1602	1602	1602	0
399	20241011	120600	59857242	1602	1602	1602	1602	0
400	20241011	120500	59857242	1602	1602	1602	1602	0
401	20241011	120400	59857242	1602	1601	1602	1601	2
402	20241011	120300	59854039	1602	1602	1602	1602	0
403	20241011	120200	59854039	1602	1602	1602	1602	0
404	20241011	120100	59854039	1602	1602	1602	1602	0
405	20241011	120000	59854039	1602	1602	1602	1602	1
406	20241011	115900	59852437	1602	1602	1602	1602	1
407	20241011	115800	59850835	1602	1602	1602	1602	0
408	20241011	115700	59850835	1602	1595	1602	1595	1725
409	20241011	115600	57093174	1595	1595	1595	1595	0
410	20241011	115500	57093174	1595	1596	1596	1595	95
411	20241011	115400	56941556	1600	1600	1600	1600	0
412	20241011	115300	56941556	1600	1600	1600	1600	0
413	20241011	115200	56941556	1600	1600	1600	1600	0
414	20241011	115100	56941556	1600	1600	1600	1600	0
415	20241011	115000	56941556	1600	1600	1600	1600	0
416	20241011	114900	56941556	1600	1600	1600	1600	0
417	20241011	114800	56941556	1600	1600	1600	1600	0
418	20241011	114700	56941556	1600	1600	1600	1600	0
419	20241011	114600	56941556	1600	1600	1600	1600	0
420	20241011	114500	56941556	1600	1596	1600	1596	15
421	20241011	114400	56917612	1596	1596	1596	1596	5
422	20241011	114300	56909632	1596	1596	1596	1596	3
423	20241011	114200	56904844	1596	1595	1596	1595	2013
424	20241011	114100	53692128	1595	1595	1595	1595	139
425	20241011	114000	53470423	1596	1596	1596	1596	0
426	20241011	113900	53470423	1596	1596	1596	1596	0
427	20241011	113800	53470423	1596	1595	1596	1595	329
428	20241011	113700	52945667	1595	1595	1595	1595	0
429	20241011	113600	52945667	1595	1595	1595	1595	0
430	20241011	113500	52945667	1595	1593	1595	1592	302
431	20241011	113400	52464737	1595	1595	1595	1595	0
432	20241011	113300	52464737	1595	1595	1595	1595	0
433	20241011	113200	52464737	1595	1595	1595	1595	0
434	20241011	113100	52464737	1595	1595	1595	1595	0
435	20241011	113000	52464737	1595	1595	1595	1595	1
436	20241011	112900	52463142	1595	1595	1595	1595	110
437	20241011	112800	52287692	1595	1595	1595	1595	0
438	20241011	112700	52287692	1595	1595	1595	1595	0
439	20241011	112600	52287692	1595	1595	1595	1595	0
440	20241011	112500	52287692	1595	1595	1595	1595	1
441	20241011	112400	52286097	1594	1594	1594	1594	49
442	20241011	112300	52207991	1594	1594	1594	1594	0
443	20241011	112200	52207991	1594	1593	1594	1593	11
444	20241011	112100	52190467	1593	1593	1593	1593	10
445	20241011	112000	52174537	1592	1592	1592	1592	1555
446	20241011	111900	49698977	1592	1592	1592	1592	1
447	20241011	111800	49697385	1591	1591	1591	1591	0
448	20241011	111700	49697385	1591	1592	1592	1591	54
449	20241011	111600	49611467	1592	1592	1592	1591	145
450	20241011	111500	49380761	1591	1592	1592	1591	14
451	20241011	111400	49358485	1591	1592	1592	1591	2
452	20241011	111300	49355302	1591	1591	1592	1591	101
453	20241011	111200	49194610	1592	1591	1592	1591	201
454	20241011	111100	48874818	1592	1592	1592	1592	0
455	20241011	111000	48874818	1592	1591	1592	1591	503
456	20241011	110900	48074043	1592	1591	1592	1590	1659
457	20241011	110800	45436213	1592	1591	1592	1591	26
458	20241011	110700	45394824	1592	1591	1592	1590	40
459	20241011	110600	45331221	1592	1591	1592	1591	14
460	20241011	110500	45308946	1592	1592	1592	1591	26
461	20241011	110400	45267557	1592	1590	1592	1590	3029
462	20241011	110300	40451441	1592	1592	1592	1590	202
463	20241011	110200	40130257	1590	1591	1592	1590	445
464	20241011	110100	39422461	1592	1592	1592	1592	1
465	20241011	110000	39420869	1591	1592	1592	1591	157
466	20241011	105900	39171081	1590	1592	1592	1590	33
467	20241011	105800	39118605	1592	1592	1592	1592	0
468	20241011	105700	39118605	1592	1591	1592	1591	201
469	20241011	105600	38798813	1592	1592	1592	1592	0
470	20241011	105500	38798813	1592	1592	1592	1592	0
471	20241011	105400	38798813	1592	1591	1592	1591	201
472	20241011	105300	38479021	1592	1591	1592	1591	2
473	20241011	105200	38475838	1592	1591	1592	1590	6739
474	20241011	105100	27756092	1592	1594	1594	1592	3264
475	20241011	105000	22557824	1595	1595	1595	1595	19
476	20241011	104900	22527519	1595	1596	1596	1594	1976
477	20241011	104800	19376801	1597	1597	1597	1597	0
478	20241011	104700	19376801	1597	1597	1597	1597	0
479	20241011	104600	19376801	1597	1598	1598	1597	646
480	20241011	104500	18345138	1598	1599	1599	1598	334
481	20241011	104400	17811403	1599	1599	1599	1599	1
482	20241011	104300	17809804	1599	1599	1599	1599	4
483	20241011	104200	17803408	1600	1600	1600	1600	0
484	20241011	104100	17803408	1600	1599	1600	1599	218
485	20241011	104000	17454825	1600	1600	1600	1600	195
486	20241011	103900	17142825	1601	1601	1601	1601	1
487	20241011	103800	17141224	1601	1600	1601	1600	360
488	20241011	103700	16565223	1601	1601	1601	1601	1
489	20241011	103600	16563622	1601	1601	1601	1601	0
490	20241011	103500	16563622	1601	1601	1601	1601	0
491	20241011	103400	16563622	1601	1601	1601	1601	11
492	20241011	103300	16546011	1601	1601	1601	1601	0
493	20241011	103200	16546011	1601	1601	1601	1601	0
494	20241011	103100	16546011	1601	1601	1601	1601	0
495	20241011	103000	16546011	1601	1601	1601	1601	0
496	20241011	102900	16546011	1601	1601	1601	1601	0
497	20241011	102800	16546011	1601	1601	1601	1601	0
498	20241011	102700	16546011	1601	1601	1601	1601	0
499	20241011	102600	16546011	1601	1601	1601	1601	0
500	20241011	102500	16546011	1601	1601	1601	1601	1
501	20241011	102400	16544410	1600	1600	1600	1600	0
502	20241011	102300	16544410	1600	1601	1601	1600	6
503	20241011	102200	16534809	1600	1600	1600	1600	10
504	20241011	102100	16518809	1601	1600	1601	1599	965
505	20241011	102000	14974892	1600	1600	1600	1600	1601
506	20241011	101900	12413292	1601	1601	1601	1601	0
507	20241011	101800	12413292	1601	1601	1601	1601	200
508	20241011	101700	12093092	1601	1601	1601	1601	1
509	20241011	101600	12091491	1600	1600	1600	1600	6
510	20241011	101500	12081891	1602	1602	1602	1602	0
511	20241011	101400	12081891	1602	1602	1602	1602	261
512	20241011	101300	11663769	1602	1602	1602	1602	0
513	20241011	101200	11663769	1602	1602	1602	1602	0
514	20241011	101100	11663769	1602	1602	1602	1602	352
515	20241011	101000	11099865	1602	1602	1602	1602	0
516	20241011	100900	11099865	1602	1602	1602	1602	0
517	20241011	100800	11099865	1602	1602	1602	1602	0
518	20241011	100700	11099865	1602	1602	1602	1602	5
519	20241011	100600	11091855	1600	1600	1600	1600	253
520	20241011	100500	10687055	1600	1599	1600	1599	207
521	20241011	100400	10356061	1600	1600	1600	1600	45
522	20241011	100300	10284061	1600	1600	1600	1600	6
523	20241011	100200	10274461	1599	1599	1599	1599	50
524	20241011	100100	10194511	1600	1600	1600	1600	2
525	20241011	100000	10191311	1600	1600	1600	1600	0
526	20241011	095900	10191311	1600	1600	1600	1600	0
527	20241011	095800	10191311	1600	1600	1600	1600	0
528	20241011	095700	10191311	1600	1599	1600	1599	311
529	20241011	095600	9694021	1600	1600	1600	1600	151
530	20241011	095500	9452421	1600	1600	1600	1600	6
531	20241011	095400	9442821	1600	1600	1600	1600	2
532	20241011	095300	9439621	1600	1601	1601	1600	661
533	20241011	095200	8382020	1603	1603	1603	1603	1
534	20241011	095100	8380417	1601	1601	1601	1601	850
535	20241011	095000	7019567	1602	1602	1602	1602	1
536	20241011	094900	7017965	1603	1603	1603	1603	0
537	20241011	094800	7017965	1603	1603	1603	1603	1
538	20241011	094700	7016362	1603	1603	1603	1603	4
539	20241011	094600	7009950	1603	1603	1603	1603	0
540	20241011	094500	7009950	1603	1603	1603	1603	0
541	20241011	094400	7009950	1603	1603	1603	1603	0
542	20241011	094300	7009950	1603	1603	1603	1603	0
543	20241011	094200	7009950	1603	1601	1603	1601	423
544	20241011	094100	6331927	1603	1603	1603	1603	62
545	20241011	094000	6232541	1603	1603	1603	1603	2
546	20241011	093900	6229335	1604	1604	1604	1604	0
547	20241011	093800	6229335	1604	1604	1604	1604	0
548	20241011	093700	6229335	1604	1604	1604	1604	0
549	20241011	093600	6229335	1604	1604	1604	1604	354
550	20241011	093500	5661519	1604	1604	1604	1602	57
551	20241011	093400	5570166	1604	1604	1604	1604	0
552	20241011	093300	5570166	1604	1604	1604	1604	15
553	20241011	093200	5546106	1604	1604	1604	1604	8
554	20241011	093100	5533274	1604	1601	1604	1601	428
555	20241011	093000	4848004	1601	1601	1601	1601	51
556	20241011	092900	4766353	1601	1601	1601	1601	152
557	20241011	092800	4523001	1601	1601	1601	1601	241
558	20241011	092700	4137160	1601	1601	1601	1601	276
559	20241011	092600	3695284	1601	1601	1601	1601	1
560	20241011	092500	3693683	1601	1601	1601	1601	621
561	20241011	092400	2699462	1603	1603	1603	1603	5
562	20241011	092300	2691447	1604	1603	1604	1601	1081
563	20241011	092200	959662	1605	1605	1605	1605	20
564	20241011	092100	927562	1606	1606	1606	1606	0
565	20241011	092000	927562	1606	1605	1606	1605	3
566	20241011	091900	922746	1603	1603	1603	1603	0
567	20241011	091800	922746	1603	1604	1606	1603	218
568	20241011	091700	573189	1606	1605	1606	1605	147
569	20241011	091600	337253	1610	1610	1610	1610	0
570	20241011	091500	337253	1610	1610	1610	1610	0
571	20241011	091400	337253	1610	1603	1610	1603	6
572	20241011	091300	327628	1611	1611	1611	1611	100
573	20241011	091200	166528	1612	1612	1612	1612	0
574	20241011	091100	166528	1612	1612	1612	1612	0
575	20241011	091000	166528	1612	1603	1612	1602	42
576	20241011	090900	99233	1613	1613	1613	1613	1
577	20241011	090800	97620	1615	1615	1615	1615	0
578	20241011	090700	97620	1615	1615	1615	1615	0
579	20241011	090600	97620	1615	1615	1615	1615	0
580	20241011	090500	97620	1615	1615	1615	1615	0
581	20241011	090400	97620	1615	1615	1615	1615	0
582	20241011	090300	97620	1615	1615	1615	1615	0
583	20241011	090200	97620	1615	1615	1615	1615	0
584	20241011	090100	97620	1615	1615	1615	1615	1
585	20241011	090000	96005	1605	1600	1605	1600	60