KissMeData/037400/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192100	59948905	1340	1340	1340	1340	686
3	20241017	192000	59948905	1340	1340	1340	1340	0
4	20241017	191900	59948905	1340	1340	1340	1340	0
5	20241017	191800	59948905	1340	1340	1340	1340	0
6	20241017	191700	59948905	1340	1340	1340	1340	0
7	20241017	191600	59948905	1340	1340	1340	1340	0
8	20241017	191500	59948905	1340	1340	1340	1340	0
9	20241017	191400	59948905	1340	1340	1340	1340	0
10	20241017	191300	59948905	1340	1340	1340	1340	0
11	20241017	191200	59948905	1340	1340	1340	1340	0
12	20241017	191100	59948905	1340	1340	1340	1340	0
13	20241017	191000	59948905	1340	1340	1340	1340	0
14	20241017	190900	59948905	1340	1340	1340	1340	0
15	20241017	190800	59948905	1340	1340	1340	1340	0
16	20241017	190700	59948905	1340	1340	1340	1340	0
17	20241017	190600	59948905	1340	1340	1340	1340	0
18	20241017	190500	59948905	1340	1340	1340	1340	0
19	20241017	190400	59948905	1340	1340	1340	1340	0
20	20241017	190300	59948905	1340	1340	1340	1340	0
21	20241017	190200	59948905	1340	1340	1340	1340	0
22	20241017	190100	59948905	1340	1340	1340	1340	0
23	20241017	190000	59948905	1340	1340	1340	1340	0
24	20241017	185900	59948905	1340	1340	1340	1340	0
25	20241017	185800	59948905	1340	1340	1340	1340	0
26	20241017	185700	59948905	1340	1340	1340	1340	0
27	20241017	185600	59948905	1340	1340	1340	1340	0
28	20241017	185500	59948905	1340	1340	1340	1340	0
29	20241017	185400	59948905	1340	1340	1340	1340	0
30	20241017	185300	59948905	1340	1340	1340	1340	0
31	20241017	185200	59948905	1340	1340	1340	1340	0
32	20241017	185100	59948905	1340	1340	1340	1340	686
33	20241017	185000	59948905	1340	1340	1340	1340	0
34	20241017	184900	59948905	1340	1340	1340	1340	0
35	20241017	184800	59948905	1340	1340	1340	1340	0
36	20241017	184700	59948905	1340	1340	1340	1340	0
37	20241017	184600	59948905	1340	1340	1340	1340	0
38	20241017	184500	59948905	1340	1340	1340	1340	0
39	20241017	184400	59948905	1340	1340	1340	1340	0
40	20241017	184300	59948905	1340	1340	1340	1340	0
41	20241017	184200	59948905	1340	1340	1340	1340	0
42	20241017	184100	59948905	1340	1340	1340	1340	0
43	20241017	184000	59948905	1340	1340	1340	1340	0
44	20241017	183900	59948905	1340	1340	1340	1340	0
45	20241017	183800	59948905	1340	1340	1340	1340	0
46	20241017	183700	59948905	1340	1340	1340	1340	0
47	20241017	183600	59948905	1340	1340	1340	1340	0
48	20241017	183500	59948905	1340	1340	1340	1340	0
49	20241017	183400	59948905	1340	1340	1340	1340	0
50	20241017	183300	59948905	1340	1340	1340	1340	0
51	20241017	183200	59948905	1340	1340	1340	1340	0
52	20241017	183100	59948905	1340	1340	1340	1340	0
53	20241017	183000	59948905	1340	1340	1340	1340	0
54	20241017	182900	59948905	1340	1340	1340	1340	0
55	20241017	182800	59948905	1340	1340	1340	1340	0
56	20241017	182700	59948905	1340	1340	1340	1340	0
57	20241017	182600	59948905	1340	1340	1340	1340	0
58	20241017	182500	59948905	1340	1340	1340	1340	0
59	20241017	182400	59948905	1340	1340	1340	1340	0
60	20241017	182300	59948905	1340	1340	1340	1340	0
61	20241017	182200	59948905	1340	1340	1340	1340	0
62	20241017	182100	59948905	1340	1340	1340	1340	686
63	20241017	182000	59948905	1340	1340	1340	1340	0
64	20241017	181900	59948905	1340	1340	1340	1340	0
65	20241017	181800	59948905	1340	1340	1340	1340	0
66	20241017	181700	59948905	1340	1340	1340	1340	0
67	20241017	181600	59948905	1340	1340	1340	1340	0
68	20241017	181500	59948905	1340	1340	1340	1340	0
69	20241017	181400	59948905	1340	1340	1340	1340	0
70	20241017	181300	59948905	1340	1340	1340	1340	0
71	20241017	181200	59948905	1340	1340	1340	1340	0
72	20241017	181100	59948905	1340	1340	1340	1340	0
73	20241017	181000	59948905	1340	1340	1340	1340	0
74	20241017	180900	59948905	1340	1340	1340	1340	0
75	20241017	180800	59948905	1340	1340	1340	1340	0
76	20241017	180700	59948905	1340	1340	1340	1340	0
77	20241017	180600	59948905	1340	1340	1340	1340	0
78	20241017	180500	59948905	1340	1340	1340	1340	0
79	20241017	180400	59948905	1340	1340	1340	1340	0
80	20241017	180300	59948905	1340	1340	1340	1340	0
81	20241017	180200	59948905	1340	1340	1340	1340	0
82	20241017	180100	59948905	1340	1340	1340	1340	0
83	20241017	180000	59948905	1340	1340	1340	1340	0
84	20241017	175900	59948905	1340	1340	1340	1340	0
85	20241017	175800	59948905	1340	1340	1340	1340	0
86	20241017	175700	59948905	1340	1340	1340	1340	0
87	20241017	175600	59948905	1340	1340	1340	1340	0
88	20241017	175500	59948905	1340	1340	1340	1340	0
89	20241017	175400	59948905	1340	1340	1340	1340	0
90	20241017	175300	59948905	1340	1340	1340	1340	0
91	20241017	175200	59948905	1340	1340	1340	1340	0
92	20241017	175100	59948905	1340	1340	1340	1340	686
93	20241017	175000	59948905	1340	1340	1340	1340	0
94	20241017	174900	59948905	1340	1340	1340	1340	0
95	20241017	174800	59948905	1340	1340	1340	1340	0
96	20241017	174700	59948905	1340	1340	1340	1340	0
97	20241017	174600	59948905	1340	1340	1340	1340	0
98	20241017	174500	59948905	1340	1340	1340	1340	0
99	20241017	174400	59948905	1340	1340	1340	1340	0
100	20241017	174300	59948905	1340	1340	1340	1340	0
101	20241017	174200	59948905	1340	1340	1340	1340	0
102	20241017	174100	59948905	1340	1340	1340	1340	0
103	20241017	174000	59948905	1340	1340	1340	1340	0
104	20241017	173900	59948905	1340	1340	1340	1340	0
105	20241017	173800	59948905	1340	1340	1340	1340	0
106	20241017	173700	59948905	1340	1340	1340	1340	0
107	20241017	173600	59948905	1340	1340	1340	1340	0
108	20241017	173500	59948905	1340	1340	1340	1340	0
109	20241017	173400	59948905	1340	1340	1340	1340	0
110	20241017	173300	59948905	1340	1340	1340	1340	0
111	20241017	173200	59948905	1340	1340	1340	1340	0
112	20241017	173100	59948905	1340	1340	1340	1340	0
113	20241017	173000	59948905	1340	1340	1340	1340	0
114	20241017	172900	59948905	1340	1340	1340	1340	0
115	20241017	172800	59948905	1340	1340	1340	1340	0
116	20241017	172700	59948905	1340	1340	1340	1340	0
117	20241017	172600	59948905	1340	1340	1340	1340	0
118	20241017	172500	59948905	1340	1340	1340	1340	0
119	20241017	172400	59948905	1340	1340	1340	1340	0
120	20241017	172300	59948905	1340	1340	1340	1340	0
121	20241017	172200	59948905	1340	1340	1340	1340	0
122	20241017	172100	59948905	1340	1340	1340	1340	686
123	20241017	172000	59948905	1340	1340	1340	1340	0
124	20241017	171900	59948905	1340	1340	1340	1340	0
125	20241017	171800	59948905	1340	1340	1340	1340	0
126	20241017	171700	59948905	1340	1340	1340	1340	0
127	20241017	171600	59948905	1340	1340	1340	1340	0
128	20241017	171500	59948905	1340	1340	1340	1340	0
129	20241017	171400	59948905	1340	1340	1340	1340	0
130	20241017	171300	59948905	1340	1340	1340	1340	0
131	20241017	171200	59948905	1340	1340	1340	1340	0
132	20241017	171100	59948905	1340	1340	1340	1340	0
133	20241017	171000	59948905	1340	1340	1340	1340	0
134	20241017	170900	59948905	1340	1340	1340	1340	0
135	20241017	170800	59948905	1340	1340	1340	1340	0
136	20241017	170700	59948905	1340	1340	1340	1340	0
137	20241017	170600	59948905	1340	1340	1340	1340	0
138	20241017	170500	59948905	1340	1340	1340	1340	0
139	20241017	170400	59948905	1340	1340	1340	1340	0
140	20241017	170300	59948905	1340	1340	1340	1340	0
141	20241017	170200	59948905	1340	1340	1340	1340	0
142	20241017	170100	59948905	1340	1340	1340	1340	0
143	20241017	170000	59948905	1340	1340	1340	1340	0
144	20241017	165900	59948905	1340	1340	1340	1340	0
145	20241017	165800	59948905	1340	1340	1340	1340	0
146	20241017	165700	59948905	1340	1340	1340	1340	0
147	20241017	165600	59948905	1340	1340	1340	1340	0
148	20241017	165500	59948905	1340	1340	1340	1340	0
149	20241017	165400	59948905	1340	1340	1340	1340	0
150	20241017	165300	59948905	1340	1340	1340	1340	0
151	20241017	165200	59948905	1340	1340	1340	1340	0
152	20241017	165100	59948905	1340	1340	1340	1340	686
153	20241017	165000	59948905	1340	1340	1340	1340	0
154	20241017	164900	59948905	1340	1340	1340	1340	0
155	20241017	164800	59948905	1340	1340	1340	1340	0
156	20241017	164700	59948905	1340	1340	1340	1340	0
157	20241017	164600	59948905	1340	1340	1340	1340	0
158	20241017	164500	59948905	1340	1340	1340	1340	0
159	20241017	164400	59948905	1340	1340	1340	1340	0
160	20241017	164300	59948905	1340	1340	1340	1340	0
161	20241017	164200	59948905	1340	1340	1340	1340	0
162	20241017	164100	59948905	1340	1340	1340	1340	0
163	20241017	164000	59948905	1340	1340	1340	1340	0
164	20241017	163900	59948905	1340	1340	1340	1340	0
165	20241017	163800	59948905	1340	1340	1340	1340	0
166	20241017	163700	59948905	1340	1340	1340	1340	0
167	20241017	163600	59948905	1340	1340	1340	1340	0
168	20241017	163500	59948905	1340	1340	1340	1340	0
169	20241017	163400	59948905	1340	1340	1340	1340	0
170	20241017	163300	59948905	1340	1340	1340	1340	0
171	20241017	163200	59948905	1340	1340	1340	1340	0
172	20241017	163100	59948905	1340	1340	1340	1340	0
173	20241017	163000	59948905	1340	1340	1340	1340	0
174	20241017	162900	59948905	1340	1340	1340	1340	0
175	20241017	162800	59948905	1340	1340	1340	1340	0
176	20241017	162700	59948905	1340	1340	1340	1340	0
177	20241017	162600	59948905	1340	1340	1340	1340	0
178	20241017	162500	59948905	1340	1340	1340	1340	0
179	20241017	162400	59948905	1340	1340	1340	1340	0
180	20241017	162300	59948905	1340	1340	1340	1340	0
181	20241017	162200	59948905	1340	1340	1340	1340	0
182	20241017	162100	59948905	1340	1340	1340	1340	686
183	20241017	162000	59948905	1340	1340	1340	1340	0
184	20241017	161900	59948905	1340	1340	1340	1340	0
185	20241017	161800	59948905	1340	1340	1340	1340	0
186	20241017	161700	59948905	1340	1340	1340	1340	0
187	20241017	161600	59948905	1340	1340	1340	1340	0
188	20241017	161500	59948905	1340	1340	1340	1340	0
189	20241017	161400	59948905	1340	1340	1340	1340	0
190	20241017	161300	59948905	1340	1340	1340	1340	0
191	20241017	161200	59948905	1340	1340	1340	1340	0
192	20241017	161100	59948905	1340	1340	1340	1340	0
193	20241017	161000	59948905	1340	1340	1340	1340	0
194	20241017	160900	59948905	1340	1340	1340	1340	0
195	20241017	160800	59948905	1340	1340	1340	1340	0
196	20241017	160700	59948905	1340	1340	1340	1340	0
197	20241017	160600	59948905	1340	1340	1340	1340	0
198	20241017	160500	59948905	1340	1340	1340	1340	0
199	20241017	160400	59948905	1340	1340	1340	1340	0
200	20241017	160300	59948905	1340	1340	1340	1340	0
201	20241017	160200	59948905	1340	1340	1340	1340	0
202	20241017	160100	59948905	1340	1340	1340	1340	0
203	20241017	160000	59948905	1340	1340	1340	1340	0
204	20241017	155900	59948905	1340	1340	1340	1340	0
205	20241017	155800	59948905	1340	1340	1340	1340	0
206	20241017	155700	59948905	1340	1340	1340	1340	0
207	20241017	155600	59948905	1340	1340	1340	1340	0
208	20241017	155500	59948905	1340	1340	1340	1340	0
209	20241017	155400	59948905	1340	1340	1340	1340	0
210	20241017	155300	59948905	1340	1340	1340	1340	0
211	20241017	155200	59948905	1340	1340	1340	1340	0
212	20241017	155100	59948905	1340	1340	1340	1340	686
213	20241017	155000	59948905	1340	1340	1340	1340	0
214	20241017	154900	59948905	1340	1340	1340	1340	0
215	20241017	154800	59948905	1340	1340	1340	1340	0
216	20241017	154700	59948905	1340	1340	1340	1340	0
217	20241017	154600	59948905	1340	1340	1340	1340	0
218	20241017	154500	59948905	1340	1340	1340	1340	0
219	20241017	154400	59948905	1340	1340	1340	1340	0
220	20241017	154300	59948905	1340	1340	1340	1340	0
221	20241017	154200	59948905	1340	1340	1340	1340	0
222	20241017	154100	59948905	1340	1340	1340	1340	0
223	20241017	154000	59948905	1340	1340	1340	1340	0
224	20241017	153900	59948905	1340	1340	1340	1340	0
225	20241017	153800	59948905	1340	1340	1340	1340	0
226	20241017	153700	59948905	1340	1340	1340	1340	0
227	20241017	153600	59948905	1340	1340	1340	1340	0
228	20241017	153500	59948905	1340	1340	1340	1340	0
229	20241017	153400	59948905	1340	1340	1340	1340	0
230	20241017	153300	59948905	1340	1340	1340	1340	0
231	20241017	153200	59948905	1340	1340	1340	1340	0
232	20241017	153100	59948905	1340	1340	1340	1340	0
233	20241017	153000	59948905	1340	1340	1340	1340	686
234	20241017	152900	59029665	1340	1340	1340	1340	0
235	20241017	152800	59029665	1340	1340	1340	1340	0
236	20241017	152700	59029665	1340	1340	1340	1340	0
237	20241017	152600	59029665	1340	1340	1340	1340	0
238	20241017	152500	59029665	1340	1340	1340	1340	0
239	20241017	152400	59029665	1340	1340	1340	1340	0
240	20241017	152300	59029665	1340	1340	1340	1340	0
241	20241017	152200	59029665	1340	1340	1340	1340	0
242	20241017	152100	59029665	1340	1340	1340	1340	0
243	20241017	152000	59029665	1340	1340	1340	1340	0
244	20241017	151900	59029665	1340	1338	1340	1338	200
245	20241017	151800	58761827	1337	1337	1337	1337	470
246	20241017	151700	58133437	1337	1337	1337	1337	0
247	20241017	151600	58133437	1337	1337	1337	1337	0
248	20241017	151500	58133437	1337	1337	1337	1337	0
249	20241017	151400	58133437	1337	1337	1337	1337	45
250	20241017	151300	58073272	1337	1337	1337	1337	5
251	20241017	151200	58066587	1336	1336	1336	1336	881
252	20241017	151100	56889571	1336	1336	1336	1336	22
253	20241017	151000	56860179	1335	1335	1335	1335	0
254	20241017	150900	56860179	1335	1336	1336	1335	2
255	20241017	150800	56857508	1333	1334	1334	1333	125
256	20241017	150700	56690783	1334	1334	1334	1334	0
257	20241017	150600	56690783	1334	1334	1334	1334	0
258	20241017	150500	56690783	1334	1334	1334	1334	66
259	20241017	150400	56602739	1334	1337	1337	1334	4810
260	20241017	150300	50181747	1341	1338	1341	1337	10002
261	20241017	150200	36800997	1339	1339	1339	1339	0
262	20241017	150100	36800997	1339	1339	1339	1339	276
263	20241017	150000	36431433	1341	1341	1341	1341	0
264	20241017	145900	36431433	1341	1341	1341	1341	0
265	20241017	145800	36431433	1341	1341	1341	1341	0
266	20241017	145700	36431433	1341	1341	1341	1341	80
267	20241017	145600	36324153	1339	1339	1339	1339	9
268	20241017	145500	36312102	1339	1339	1339	1339	0
269	20241017	145400	36312102	1339	1339	1339	1339	0
270	20241017	145300	36312102	1339	1339	1339	1339	0
271	20241017	145200	36312102	1339	1339	1339	1339	0
272	20241017	145100	36312102	1339	1339	1339	1339	15
273	20241017	145000	36292017	1341	1341	1341	1341	0
274	20241017	144900	36292017	1341	1341	1341	1341	0
275	20241017	144800	36292017	1341	1341	1341	1341	0
276	20241017	144700	36292017	1341	1338	1341	1338	2
277	20241017	144600	36289338	1338	1339	1339	1338	808
278	20241017	144500	35208040	1339	1339	1339	1339	0
279	20241017	144400	35208040	1339	1339	1339	1339	0
280	20241017	144300	35208040	1339	1339	1339	1339	0
281	20241017	144200	35208040	1339	1339	1339	1339	0
282	20241017	144100	35208040	1339	1339	1339	1339	0
283	20241017	144000	35208040	1339	1339	1339	1339	0
284	20241017	143900	35208040	1339	1339	1339	1339	0
285	20241017	143800	35208040	1339	1339	1339	1339	0
286	20241017	143700	35208040	1339	1340	1340	1339	1504
287	20241017	143600	33193690	1342	1342	1342	1342	0
288	20241017	143500	33193690	1342	1342	1342	1342	0
289	20241017	143400	33193690	1342	1342	1342	1342	0
290	20241017	143300	33193690	1342	1342	1342	1342	0
291	20241017	143200	33193690	1342	1342	1342	1342	0
292	20241017	143100	33193690	1342	1342	1342	1342	0
293	20241017	143000	33193690	1342	1342	1342	1342	0
294	20241017	142900	33193690	1342	1342	1342	1342	0
295	20241017	142800	33193690	1342	1342	1342	1342	0
296	20241017	142700	33193690	1342	1342	1342	1342	0
297	20241017	142600	33193690	1342	1342	1342	1342	0
298	20241017	142500	33193690	1342	1342	1342	1342	0
299	20241017	142400	33193690	1342	1342	1342	1342	0
300	20241017	142300	33193690	1342	1342	1342	1342	0
301	20241017	142200	33193690	1342	1342	1342	1342	0
302	20241017	142100	33193690	1342	1342	1342	1342	0
303	20241017	142000	33193690	1342	1342	1342	1342	0
304	20241017	141900	33193690	1342	1342	1342	1342	0
305	20241017	141800	33193690	1342	1342	1342	1342	0
306	20241017	141700	33193690	1342	1342	1342	1342	4
307	20241017	141600	33188322	1340	1340	1340	1340	0
308	20241017	141500	33188322	1340	1340	1340	1340	0
309	20241017	141400	33188322	1340	1340	1340	1340	0
310	20241017	141300	33188322	1340	1340	1340	1340	0
311	20241017	141200	33188322	1340	1340	1340	1340	9
312	20241017	141100	33176262	1340	1340	1340	1340	0
313	20241017	141000	33176262	1340	1340	1340	1340	0
314	20241017	140900	33176262	1340	1340	1340	1340	0
315	20241017	140800	33176262	1340	1340	1340	1340	0
316	20241017	140700	33176262	1340	1340	1340	1340	0
317	20241017	140600	33176262	1340	1340	1340	1340	0
318	20241017	140500	33176262	1340	1340	1340	1340	0
319	20241017	140400	33176262	1340	1340	1340	1340	0
320	20241017	140300	33176262	1340	1340	1340	1340	0
321	20241017	140200	33176262	1340	1340	1340	1340	0
322	20241017	140100	33176262	1340	1342	1342	1340	1143
323	20241017	140000	31643562	1343	1343	1343	1343	0
324	20241017	135900	31643562	1343	1343	1343	1343	0
325	20241017	135800	31643562	1343	1343	1343	1343	0
326	20241017	135700	31643562	1343	1342	1343	1342	400
327	20241017	135600	31106462	1343	1343	1343	1343	0
328	20241017	135500	31106462	1343	1343	1343	1343	0
329	20241017	135400	31106462	1343	1343	1343	1343	0
330	20241017	135300	31106462	1343	1343	1343	1343	0
331	20241017	135200	31106462	1343	1343	1343	1343	0
332	20241017	135100	31106462	1343	1343	1343	1343	0
333	20241017	135000	31106462	1343	1343	1343	1343	0
334	20241017	134900	31106462	1343	1343	1343	1343	0
335	20241017	134800	31106462	1343	1343	1343	1343	0
336	20241017	134700	31106462	1343	1343	1343	1343	0
337	20241017	134600	31106462	1343	1343	1343	1343	0
338	20241017	134500	31106462	1343	1343	1343	1343	0
339	20241017	134400	31106462	1343	1343	1343	1343	0
340	20241017	134300	31106462	1343	1343	1343	1343	0
341	20241017	134200	31106462	1343	1343	1343	1343	0
342	20241017	134100	31106462	1343	1343	1343	1343	0
343	20241017	134000	31106462	1343	1343	1343	1343	0
344	20241017	133900	31106462	1343	1343	1343	1343	0
345	20241017	133800	31106462	1343	1343	1343	1343	0
346	20241017	133700	31106462	1343	1343	1343	1343	0
347	20241017	133600	31106462	1343	1343	1343	1343	0
348	20241017	133500	31106462	1343	1343	1343	1343	0
349	20241017	133400	31106462	1343	1343	1343	1343	0
350	20241017	133300	31106462	1343	1343	1343	1343	0
351	20241017	133200	31106462	1343	1343	1343	1343	0
352	20241017	133100	31106462	1343	1342	1343	1342	12
353	20241017	133000	31090348	1343	1343	1343	1343	0
354	20241017	132900	31090348	1343	1343	1343	1343	0
355	20241017	132800	31090348	1343	1343	1343	1343	0
356	20241017	132700	31090348	1343	1342	1343	1341	202
357	20241017	132600	30819362	1342	1342	1342	1342	0
358	20241017	132500	30819362	1342	1342	1342	1342	0
359	20241017	132400	30819362	1342	1342	1342	1342	0
360	20241017	132300	30819362	1342	1342	1342	1342	0
361	20241017	132200	30819362	1342	1342	1342	1342	0
362	20241017	132100	30819362	1342	1342	1342	1342	0
363	20241017	132000	30819362	1342	1342	1342	1342	0
364	20241017	131900	30819362	1342	1342	1342	1342	0
365	20241017	131800	30819362	1342	1342	1342	1342	0
366	20241017	131700	30819362	1342	1342	1342	1342	0
367	20241017	131600	30819362	1342	1342	1342	1342	0
368	20241017	131500	30819362	1342	1342	1342	1342	1
369	20241017	131400	30818020	1341	1341	1341	1341	0
370	20241017	131300	30818020	1341	1341	1341	1341	0
371	20241017	131200	30818020	1341	1341	1341	1341	0
372	20241017	131100	30818020	1341	1341	1341	1341	0
373	20241017	131000	30818020	1341	1341	1341	1341	0
374	20241017	130900	30818020	1341	1341	1341	1341	0
375	20241017	130800	30818020	1341	1341	1341	1341	0
376	20241017	130700	30818020	1341	1341	1341	1341	0
377	20241017	130600	30818020	1341	1341	1341	1341	0
378	20241017	130500	30818020	1341	1341	1341	1341	0
379	20241017	130400	30818020	1341	1341	1341	1341	69
380	20241017	130300	30725491	1341	1341	1341	1341	0
381	20241017	130200	30725491	1341	1341	1341	1341	231
382	20241017	130100	30415720	1341	1341	1341	1341	0
383	20241017	130000	30415720	1341	1341	1341	1341	0
384	20241017	125900	30415720	1341	1341	1341	1341	0
385	20241017	125800	30415720	1341	1341	1341	1341	0
386	20241017	125700	30415720	1341	1341	1341	1341	0
387	20241017	125600	30415720	1341	1341	1341	1341	0
388	20241017	125500	30415720	1341	1341	1341	1341	0
389	20241017	125400	30415720	1341	1341	1341	1341	0
390	20241017	125300	30415720	1341	1339	1343	1339	818
391	20241017	125200	29319637	1338	1338	1338	1338	0
392	20241017	125100	29319637	1338	1338	1338	1338	0
393	20241017	125000	29319637	1338	1338	1338	1338	30
394	20241017	124900	29279497	1338	1338	1338	1338	0
395	20241017	124800	29279497	1338	1338	1338	1338	0
396	20241017	124700	29279497	1338	1338	1338	1338	0
397	20241017	124600	29279497	1338	1338	1338	1338	0
398	20241017	124500	29279497	1338	1338	1338	1338	0
399	20241017	124400	29279497	1338	1338	1338	1338	0
400	20241017	124300	29279497	1338	1338	1338	1338	0
401	20241017	124200	29279497	1338	1338	1338	1338	0
402	20241017	124100	29279497	1338	1338	1338	1338	44
403	20241017	124000	29220625	1338	1338	1338	1338	0
404	20241017	123900	29220625	1338	1338	1338	1338	0
405	20241017	123800	29220625	1338	1338	1338	1338	0
406	20241017	123700	29220625	1338	1338	1338	1338	0
407	20241017	123600	29220625	1338	1338	1338	1338	0
408	20241017	123500	29220625	1338	1338	1338	1338	0
409	20241017	123400	29220625	1338	1338	1338	1338	2
410	20241017	123300	29217949	1339	1339	1339	1339	0
411	20241017	123200	29217949	1339	1339	1339	1339	0
412	20241017	123100	29217949	1339	1339	1339	1339	1
413	20241017	123000	29216610	1339	1339	1339	1339	0
414	20241017	122900	29216610	1339	1339	1339	1339	187
415	20241017	122800	28966217	1339	1339	1339	1339	0
416	20241017	122700	28966217	1339	1339	1339	1339	0
417	20241017	122600	28966217	1339	1339	1339	1339	0
418	20241017	122500	28966217	1339	1339	1339	1339	0
419	20241017	122400	28966217	1339	1339	1339	1339	0
420	20241017	122300	28966217	1339	1339	1339	1339	0
421	20241017	122200	28966217	1339	1339	1339	1339	0
422	20241017	122100	28966217	1339	1339	1339	1339	0
423	20241017	122000	28966217	1339	1339	1339	1339	0
424	20241017	121900	28966217	1339	1339	1339	1339	0
425	20241017	121800	28966217	1339	1339	1339	1339	0
426	20241017	121700	28966217	1339	1339	1339	1339	0
427	20241017	121600	28966217	1339	1339	1339	1339	0
428	20241017	121500	28966217	1339	1340	1340	1339	250
429	20241017	121400	28631218	1340	1340	1340	1340	1
430	20241017	121300	28629878	1340	1340	1340	1340	0
431	20241017	121200	28629878	1340	1340	1340	1340	1
432	20241017	121100	28628538	1340	1340	1340	1340	22
433	20241017	121000	28599058	1340	1340	1340	1340	0
434	20241017	120900	28599058	1340	1340	1340	1340	0
435	20241017	120800	28599058	1340	1340	1340	1340	2000
436	20241017	120700	25919058	1339	1339	1339	1339	0
437	20241017	120600	25919058	1339	1339	1339	1339	0
438	20241017	120500	25919058	1339	1339	1339	1339	0
439	20241017	120400	25919058	1339	1339	1339	1339	0
440	20241017	120300	25919058	1339	1339	1339	1339	500
441	20241017	120200	25249558	1340	1340	1340	1340	0
442	20241017	120100	25249558	1340	1340	1340	1340	0
443	20241017	120000	25249558	1340	1340	1340	1340	0
444	20241017	115900	25249558	1340	1339	1340	1339	401
445	20241017	115800	24712319	1340	1340	1340	1340	1372
446	20241017	115700	22873839	1343	1343	1343	1343	1
447	20241017	115600	22872496	1341	1342	1343	1341	42
448	20241017	115500	22816095	1342	1341	1342	1341	90
449	20241017	115400	22695330	1340	1340	1340	1340	0
450	20241017	115300	22695330	1340	1340	1340	1340	0
451	20241017	115200	22695330	1340	1338	1340	1338	698
452	20241017	115100	21761148	1338	1338	1338	1338	1300
453	20241017	115000	20021748	1338	1338	1338	1338	0
454	20241017	114900	20021748	1338	1338	1338	1338	0
455	20241017	114800	20021748	1338	1338	1338	1338	0
456	20241017	114700	20021748	1338	1338	1338	1338	0
457	20241017	114600	20021748	1338	1338	1338	1338	0
458	20241017	114500	20021748	1338	1338	1338	1338	0
459	20241017	114400	20021748	1338	1338	1338	1338	0
460	20241017	114300	20021748	1338	1338	1338	1338	0
461	20241017	114200	20021748	1338	1338	1338	1338	0
462	20241017	114100	20021748	1338	1338	1338	1338	0
463	20241017	114000	20021748	1338	1338	1338	1338	0
464	20241017	113900	20021748	1338	1338	1338	1338	0
465	20241017	113800	20021748	1338	1338	1338	1338	155
466	20241017	113700	19814358	1340	1340	1340	1340	0
467	20241017	113600	19814358	1340	1340	1340	1340	871
468	20241017	113500	18647218	1340	1340	1340	1340	0
469	20241017	113400	18647218	1340	1340	1340	1340	0
470	20241017	113300	18647218	1340	1340	1340	1340	0
471	20241017	113200	18647218	1340	1340	1340	1340	1
472	20241017	113100	18645878	1340	1340	1340	1340	2
473	20241017	113000	18643198	1340	1340	1340	1340	26
474	20241017	112900	18608358	1337	1337	1337	1337	0
475	20241017	112800	18608358	1337	1337	1337	1337	0
476	20241017	112700	18608358	1337	1337	1337	1337	0
477	20241017	112600	18608358	1337	1337	1337	1337	1
478	20241017	112500	18607021	1337	1337	1337	1337	0
479	20241017	112400	18607021	1337	1337	1337	1337	0
480	20241017	112300	18607021	1337	1337	1337	1337	0
481	20241017	112200	18607021	1337	1337	1337	1337	0
482	20241017	112100	18607021	1337	1337	1337	1337	0
483	20241017	112000	18607021	1337	1337	1337	1337	1
484	20241017	111900	18605684	1337	1337	1337	1337	0
485	20241017	111800	18605684	1337	1337	1337	1337	0
486	20241017	111700	18605684	1337	1337	1337	1337	0
487	20241017	111600	18605684	1337	1337	1337	1337	7
488	20241017	111500	18596325	1337	1337	1337	1337	0
489	20241017	111400	18596325	1337	1337	1337	1337	1
490	20241017	111300	18594988	1337	1339	1339	1337	1090
491	20241017	111200	17136591	1339	1339	1339	1339	0
492	20241017	111100	17136591	1339	1339	1339	1339	0
493	20241017	111000	17136591	1339	1339	1339	1339	0
494	20241017	110900	17136591	1339	1339	1339	1339	1
495	20241017	110800	17135252	1339	1339	1339	1339	12
496	20241017	110700	17119184	1339	1339	1339	1339	0
497	20241017	110600	17119184	1339	1339	1339	1339	800
498	20241017	110500	16047984	1339	1339	1339	1339	0
499	20241017	110400	16047984	1339	1339	1339	1339	13
500	20241017	110300	16030577	1338	1338	1338	1338	1
501	20241017	110200	16029239	1337	1337	1337	1337	0
502	20241017	110100	16029239	1337	1337	1337	1337	0
503	20241017	110000	16029239	1337	1337	1337	1337	0
504	20241017	105900	16029239	1337	1337	1337	1337	0
505	20241017	105800	16029239	1337	1337	1337	1337	1
506	20241017	105700	16027902	1341	1341	1341	1341	0
507	20241017	105600	16027902	1341	1341	1341	1341	0
508	20241017	105500	16027902	1341	1341	1341	1341	0
509	20241017	105400	16027902	1341	1341	1341	1341	0
510	20241017	105300	16027902	1341	1339	1341	1337	4004
511	20241017	105200	10670089	1339	1339	1339	1339	1
512	20241017	105100	10668750	1339	1339	1339	1339	0
513	20241017	105000	10668750	1339	1339	1339	1339	0
514	20241017	104900	10668750	1339	1339	1339	1339	0
515	20241017	104800	10668750	1339	1339	1339	1339	0
516	20241017	104700	10668750	1339	1339	1339	1339	0
517	20241017	104600	10668750	1339	1339	1339	1339	1
518	20241017	104500	10667411	1341	1341	1341	1341	15
519	20241017	104400	10647296	1339	1339	1339	1339	0
520	20241017	104300	10647296	1339	1339	1339	1339	0
521	20241017	104200	10647296	1339	1339	1339	1339	0
522	20241017	104100	10647296	1339	1339	1339	1339	1
523	20241017	104000	10645957	1339	1339	1339	1339	0
524	20241017	103900	10645957	1339	1339	1339	1339	0
525	20241017	103800	10645957	1339	1339	1339	1339	0
526	20241017	103700	10645957	1339	1339	1339	1339	0
527	20241017	103600	10645957	1339	1339	1339	1339	0
528	20241017	103500	10645957	1339	1339	1339	1339	1
529	20241017	103400	10644618	1340	1340	1340	1340	0
530	20241017	103300	10644618	1340	1340	1340	1340	500
531	20241017	103200	9974618	1340	1340	1340	1340	0
532	20241017	103100	9974618	1340	1340	1340	1340	0
533	20241017	103000	9974618	1340	1340	1340	1340	499
534	20241017	102900	9305958	1340	1340	1340	1340	1
535	20241017	102800	9304618	1341	1341	1341	1341	500
536	20241017	102700	8634118	1339	1339	1339	1339	0
537	20241017	102600	8634118	1339	1339	1339	1339	0
538	20241017	102500	8634118	1339	1339	1339	1339	0
539	20241017	102400	8634118	1339	1339	1339	1339	1
540	20241017	102300	8632779	1339	1339	1339	1339	0
541	20241017	102200	8632779	1339	1339	1339	1339	0
542	20241017	102100	8632779	1339	1339	1339	1339	0
543	20241017	102000	8632779	1339	1339	1339	1339	0
544	20241017	101900	8632779	1339	1339	1339	1339	0
545	20241017	101800	8632779	1339	1339	1339	1339	1
546	20241017	101700	8631440	1339	1339	1339	1339	7
547	20241017	101600	8622067	1338	1338	1338	1338	0
548	20241017	101500	8622067	1338	1338	1338	1338	0
549	20241017	101400	8622067	1338	1338	1338	1338	0
550	20241017	101300	8622067	1338	1338	1338	1338	71
551	20241017	101200	8527069	1339	1339	1339	1339	246
552	20241017	101100	8197675	1339	1339	1339	1339	0
553	20241017	101000	8197675	1339	1339	1339	1339	0
554	20241017	100900	8197675	1339	1339	1339	1339	0
555	20241017	100800	8197675	1339	1339	1339	1339	115
556	20241017	100700	8043690	1339	1339	1339	1339	1
557	20241017	100600	8042351	1340	1340	1340	1340	0
558	20241017	100500	8042351	1340	1340	1340	1340	0
559	20241017	100400	8042351	1340	1340	1340	1340	5
560	20241017	100300	8035651	1340	1340	1340	1340	0
561	20241017	100200	8035651	1340	1340	1340	1340	0
562	20241017	100100	8035651	1340	1340	1340	1340	6
563	20241017	100000	8027611	1339	1339	1339	1339	462
564	20241017	095900	7408993	1338	1338	1338	1338	0
565	20241017	095800	7408993	1338	1338	1338	1338	0
566	20241017	095700	7408993	1338	1338	1338	1338	0
567	20241017	095600	7408993	1338	1338	1338	1338	1
568	20241017	095500	7407655	1339	1339	1339	1339	0
569	20241017	095400	7407655	1339	1339	1339	1339	0
570	20241017	095300	7407655	1339	1339	1339	1339	0
571	20241017	095200	7407655	1339	1339	1339	1339	0
572	20241017	095100	7407655	1339	1339	1339	1339	1
573	20241017	095000	7406316	1338	1338	1338	1338	1
574	20241017	094900	7404978	1339	1339	1339	1339	0
575	20241017	094800	7404978	1339	1339	1339	1339	0
576	20241017	094700	7404978	1339	1339	1339	1339	15
577	20241017	094600	7384893	1338	1338	1338	1338	0
578	20241017	094500	7384893	1338	1338	1338	1338	0
579	20241017	094400	7384893	1338	1339	1339	1338	7
580	20241017	094300	7375521	1339	1339	1339	1339	0
581	20241017	094200	7375521	1339	1340	1340	1339	86
582	20241017	094100	7260356	1339	1339	1339	1339	0
583	20241017	094000	7260356	1339	1339	1339	1339	73
584	20241017	093900	7162609	1339	1339	1339	1339	1
585	20241017	093800	7161270	1340	1340	1340	1340	0
586	20241017	093700	7161270	1340	1340	1340	1340	0
587	20241017	093600	7161270	1340	1340	1340	1340	0
588	20241017	093500	7161270	1340	1340	1340	1340	0
589	20241017	093400	7161270	1340	1340	1340	1340	47
590	20241017	093300	7098290	1339	1339	1339	1339	1
591	20241017	093200	7096951	1340	1340	1340	1340	0
592	20241017	093100	7096951	1340	1340	1340	1340	1
593	20241017	093000	7095611	1339	1339	1339	1339	3
594	20241017	092900	7091594	1337	1337	1337	1337	3
595	20241017	092800	7087583	1336	1336	1336	1336	0
596	20241017	092700	7087583	1336	1336	1336	1336	1
597	20241017	092600	7086247	1340	1340	1340	1340	0
598	20241017	092500	7086247	1340	1340	1340	1340	0
599	20241017	092400	7086247	1340	1336	1340	1336	6
600	20241017	092300	7078225	1337	1337	1337	1337	0
601	20241017	092200	7078225	1337	1336	1337	1336	2768
602	20241017	092100	3379886	1335	1335	1335	1335	1
603	20241017	092000	3378551	1335	1335	1335	1335	0
604	20241017	091900	3378551	1335	1335	1335	1335	0
605	20241017	091800	3378551	1335	1335	1335	1335	0
606	20241017	091700	3378551	1335	1335	1335	1335	3
607	20241017	091600	3374546	1334	1335	1335	1334	399
608	20241017	091500	2841900	1335	1335	1335	1335	0
609	20241017	091400	2841900	1335	1335	1335	1335	0
610	20241017	091300	2841900	1335	1336	1336	1335	335
611	20241017	091200	2394502	1336	1336	1336	1336	22
612	20241017	091100	2365110	1336	1336	1336	1336	0
613	20241017	091000	2365110	1336	1336	1337	1336	3
614	20241017	090900	2361101	1337	1338	1338	1337	240
615	20241017	090800	2040085	1339	1341	1341	1339	317
616	20241017	090700	1615409	1342	1342	1342	1342	0
617	20241017	090600	1615409	1342	1342	1342	1342	230
618	20241017	090500	1306749	1342	1342	1342	1342	0
619	20241017	090400	1306749	1342	1342	1342	1342	2
620	20241017	090300	1304065	1343	1343	1343	1343	0
621	20241017	090200	1304065	1343	1343	1343	1343	0
622	20241017	090100	1304065	1343	1343	1343	1343	11
623	20241017	090000	1289292	1347	1348	1348	1344	233