KissMeData/234100/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205200	47015265	1344	1344	1344	1344	50
3	20241011	205100	47015265	1344	1344	1344	1344	0
4	20241011	205000	47015265	1344	1344	1344	1344	0
5	20241011	204900	47015265	1344	1344	1344	1344	0
6	20241011	204800	47015265	1344	1344	1344	1344	0
7	20241011	204700	47015265	1344	1344	1344	1344	0
8	20241011	204600	47015265	1344	1344	1344	1344	0
9	20241011	204500	47015265	1344	1344	1344	1344	0
10	20241011	204400	47015265	1344	1344	1344	1344	0
11	20241011	204300	47015265	1344	1344	1344	1344	0
12	20241011	204200	47015265	1344	1344	1344	1344	0
13	20241011	204100	47015265	1344	1344	1344	1344	0
14	20241011	204000	47015265	1344	1344	1344	1344	0
15	20241011	203900	47015265	1344	1344	1344	1344	0
16	20241011	203800	47015265	1344	1344	1344	1344	0
17	20241011	203700	47015265	1344	1344	1344	1344	0
18	20241011	203600	47015265	1344	1344	1344	1344	0
19	20241011	203500	47015265	1344	1344	1344	1344	0
20	20241011	203400	47015265	1344	1344	1344	1344	0
21	20241011	203300	47015265	1344	1344	1344	1344	0
22	20241011	203200	47015265	1344	1344	1344	1344	0
23	20241011	203100	47015265	1344	1344	1344	1344	0
24	20241011	203000	47015265	1344	1344	1344	1344	0
25	20241011	202900	47015265	1344	1344	1344	1344	0
26	20241011	202800	47015265	1344	1344	1344	1344	0
27	20241011	202700	47015265	1344	1344	1344	1344	0
28	20241011	202600	47015265	1344	1344	1344	1344	0
29	20241011	202500	47015265	1344	1344	1344	1344	0
30	20241011	202400	47015265	1344	1344	1344	1344	0
31	20241011	202300	47015265	1344	1344	1344	1344	0
32	20241011	202200	47015265	1344	1344	1344	1344	50
33	20241011	202100	47015265	1344	1344	1344	1344	0
34	20241011	202000	47015265	1344	1344	1344	1344	0
35	20241011	201900	47015265	1344	1344	1344	1344	0
36	20241011	201800	47015265	1344	1344	1344	1344	0
37	20241011	201700	47015265	1344	1344	1344	1344	0
38	20241011	201600	47015265	1344	1344	1344	1344	0
39	20241011	201500	47015265	1344	1344	1344	1344	0
40	20241011	201400	47015265	1344	1344	1344	1344	0
41	20241011	201300	47015265	1344	1344	1344	1344	0
42	20241011	201200	47015265	1344	1344	1344	1344	0
43	20241011	201100	47015265	1344	1344	1344	1344	0
44	20241011	201000	47015265	1344	1344	1344	1344	0
45	20241011	200900	47015265	1344	1344	1344	1344	0
46	20241011	200800	47015265	1344	1344	1344	1344	0
47	20241011	200700	47015265	1344	1344	1344	1344	0
48	20241011	200600	47015265	1344	1344	1344	1344	0
49	20241011	200500	47015265	1344	1344	1344	1344	0
50	20241011	200400	47015265	1344	1344	1344	1344	0
51	20241011	200300	47015265	1344	1344	1344	1344	0
52	20241011	200200	47015265	1344	1344	1344	1344	0
53	20241011	200100	47015265	1344	1344	1344	1344	0
54	20241011	200000	47015265	1344	1344	1344	1344	0
55	20241011	195900	47015265	1344	1344	1344	1344	0
56	20241011	195800	47015265	1344	1344	1344	1344	0
57	20241011	195700	47015265	1344	1344	1344	1344	0
58	20241011	195600	47015265	1344	1344	1344	1344	0
59	20241011	195500	47015265	1344	1344	1344	1344	0
60	20241011	195400	47015265	1344	1344	1344	1344	0
61	20241011	195300	47015265	1344	1344	1344	1344	0
62	20241011	195200	47015265	1344	1344	1344	1344	50
63	20241011	195100	47015265	1344	1344	1344	1344	0
64	20241011	195000	47015265	1344	1344	1344	1344	0
65	20241011	194900	47015265	1344	1344	1344	1344	0
66	20241011	194800	47015265	1344	1344	1344	1344	0
67	20241011	194700	47015265	1344	1344	1344	1344	0
68	20241011	194600	47015265	1344	1344	1344	1344	0
69	20241011	194500	47015265	1344	1344	1344	1344	0
70	20241011	194400	47015265	1344	1344	1344	1344	0
71	20241011	194300	47015265	1344	1344	1344	1344	0
72	20241011	194200	47015265	1344	1344	1344	1344	0
73	20241011	194100	47015265	1344	1344	1344	1344	0
74	20241011	194000	47015265	1344	1344	1344	1344	0
75	20241011	193900	47015265	1344	1344	1344	1344	0
76	20241011	193800	47015265	1344	1344	1344	1344	0
77	20241011	193700	47015265	1344	1344	1344	1344	0
78	20241011	193600	47015265	1344	1344	1344	1344	0
79	20241011	193500	47015265	1344	1344	1344	1344	0
80	20241011	193400	47015265	1344	1344	1344	1344	0
81	20241011	193300	47015265	1344	1344	1344	1344	0
82	20241011	193200	47015265	1344	1344	1344	1344	0
83	20241011	193100	47015265	1344	1344	1344	1344	0
84	20241011	193000	47015265	1344	1344	1344	1344	0
85	20241011	192900	47015265	1344	1344	1344	1344	0
86	20241011	192800	47015265	1344	1344	1344	1344	0
87	20241011	192700	47015265	1344	1344	1344	1344	0
88	20241011	192600	47015265	1344	1344	1344	1344	0
89	20241011	192500	47015265	1344	1344	1344	1344	0
90	20241011	192400	47015265	1344	1344	1344	1344	0
91	20241011	192300	47015265	1344	1344	1344	1344	0
92	20241011	192200	47015265	1344	1344	1344	1344	50
93	20241011	192100	47015265	1344	1344	1344	1344	0
94	20241011	192000	47015265	1344	1344	1344	1344	0
95	20241011	191900	47015265	1344	1344	1344	1344	0
96	20241011	191800	47015265	1344	1344	1344	1344	0
97	20241011	191700	47015265	1344	1344	1344	1344	0
98	20241011	191600	47015265	1344	1344	1344	1344	0
99	20241011	191500	47015265	1344	1344	1344	1344	0
100	20241011	191400	47015265	1344	1344	1344	1344	0
101	20241011	191300	47015265	1344	1344	1344	1344	0
102	20241011	191200	47015265	1344	1344	1344	1344	0
103	20241011	191100	47015265	1344	1344	1344	1344	0
104	20241011	191000	47015265	1344	1344	1344	1344	0
105	20241011	190900	47015265	1344	1344	1344	1344	0
106	20241011	190800	47015265	1344	1344	1344	1344	0
107	20241011	190700	47015265	1344	1344	1344	1344	0
108	20241011	190600	47015265	1344	1344	1344	1344	0
109	20241011	190500	47015265	1344	1344	1344	1344	0
110	20241011	190400	47015265	1344	1344	1344	1344	0
111	20241011	190300	47015265	1344	1344	1344	1344	0
112	20241011	190200	47015265	1344	1344	1344	1344	0
113	20241011	190100	47015265	1344	1344	1344	1344	0
114	20241011	190000	47015265	1344	1344	1344	1344	0
115	20241011	185900	47015265	1344	1344	1344	1344	0
116	20241011	185800	47015265	1344	1344	1344	1344	0
117	20241011	185700	47015265	1344	1344	1344	1344	0
118	20241011	185600	47015265	1344	1344	1344	1344	0
119	20241011	185500	47015265	1344	1344	1344	1344	0
120	20241011	185400	47015265	1344	1344	1344	1344	0
121	20241011	185300	47015265	1344	1344	1344	1344	0
122	20241011	185200	47015265	1344	1344	1344	1344	50
123	20241011	185100	47015265	1344	1344	1344	1344	0
124	20241011	185000	47015265	1344	1344	1344	1344	0
125	20241011	184900	47015265	1344	1344	1344	1344	0
126	20241011	184800	47015265	1344	1344	1344	1344	0
127	20241011	184700	47015265	1344	1344	1344	1344	0
128	20241011	184600	47015265	1344	1344	1344	1344	0
129	20241011	184500	47015265	1344	1344	1344	1344	0
130	20241011	184400	47015265	1344	1344	1344	1344	0
131	20241011	184300	47015265	1344	1344	1344	1344	0
132	20241011	184200	47015265	1344	1344	1344	1344	0
133	20241011	184100	47015265	1344	1344	1344	1344	0
134	20241011	184000	47015265	1344	1344	1344	1344	0
135	20241011	183900	47015265	1344	1344	1344	1344	0
136	20241011	183800	47015265	1344	1344	1344	1344	0
137	20241011	183700	47015265	1344	1344	1344	1344	0
138	20241011	183600	47015265	1344	1344	1344	1344	0
139	20241011	183500	47015265	1344	1344	1344	1344	0
140	20241011	183400	47015265	1344	1344	1344	1344	0
141	20241011	183300	47015265	1344	1344	1344	1344	0
142	20241011	183200	47015265	1344	1344	1344	1344	0
143	20241011	183100	47015265	1344	1344	1344	1344	0
144	20241011	183000	47015265	1344	1344	1344	1344	0
145	20241011	182900	47015265	1344	1344	1344	1344	0
146	20241011	182800	47015265	1344	1344	1344	1344	0
147	20241011	182700	47015265	1344	1344	1344	1344	0
148	20241011	182600	47015265	1344	1344	1344	1344	0
149	20241011	182500	47015265	1344	1344	1344	1344	0
150	20241011	182400	47015265	1344	1344	1344	1344	0
151	20241011	182300	47015265	1344	1344	1344	1344	0
152	20241011	182200	47015265	1344	1344	1344	1344	50
153	20241011	182100	47015265	1344	1344	1344	1344	0
154	20241011	182000	47015265	1344	1344	1344	1344	0
155	20241011	181900	47015265	1344	1344	1344	1344	0
156	20241011	181800	47015265	1344	1344	1344	1344	0
157	20241011	181700	47015265	1344	1344	1344	1344	0
158	20241011	181600	47015265	1344	1344	1344	1344	0
159	20241011	181500	47015265	1344	1344	1344	1344	0
160	20241011	181400	47015265	1344	1344	1344	1344	0
161	20241011	181300	47015265	1344	1344	1344	1344	0
162	20241011	181200	47015265	1344	1344	1344	1344	0
163	20241011	181100	47015265	1344	1344	1344	1344	0
164	20241011	181000	47015265	1344	1344	1344	1344	0
165	20241011	180900	47015265	1344	1344	1344	1344	0
166	20241011	180800	47015265	1344	1344	1344	1344	0
167	20241011	180700	47015265	1344	1344	1344	1344	0
168	20241011	180600	47015265	1344	1344	1344	1344	0
169	20241011	180500	47015265	1344	1344	1344	1344	0
170	20241011	180400	47015265	1344	1344	1344	1344	0
171	20241011	180300	47015265	1344	1344	1344	1344	0
172	20241011	180200	47015265	1344	1344	1344	1344	0
173	20241011	180100	47015265	1344	1344	1344	1344	0
174	20241011	180000	47015265	1344	1344	1344	1344	0
175	20241011	175900	47015265	1344	1344	1344	1344	0
176	20241011	175800	47015265	1344	1344	1344	1344	0
177	20241011	175700	47015265	1344	1344	1344	1344	0
178	20241011	175600	47015265	1344	1344	1344	1344	0
179	20241011	175500	47015265	1344	1344	1344	1344	0
180	20241011	175400	47015265	1344	1344	1344	1344	0
181	20241011	175300	47015265	1344	1344	1344	1344	0
182	20241011	175200	47015265	1344	1344	1344	1344	50
183	20241011	175100	47015265	1344	1344	1344	1344	0
184	20241011	175000	47015265	1344	1344	1344	1344	0
185	20241011	174900	47015265	1344	1344	1344	1344	0
186	20241011	174800	47015265	1344	1344	1344	1344	0
187	20241011	174700	47015265	1344	1344	1344	1344	0
188	20241011	174600	47015265	1344	1344	1344	1344	0
189	20241011	174500	47015265	1344	1344	1344	1344	0
190	20241011	174400	47015265	1344	1344	1344	1344	0
191	20241011	174300	47015265	1344	1344	1344	1344	0
192	20241011	174200	47015265	1344	1344	1344	1344	0
193	20241011	174100	47015265	1344	1344	1344	1344	0
194	20241011	174000	47015265	1344	1344	1344	1344	0
195	20241011	173900	47015265	1344	1344	1344	1344	0
196	20241011	173800	47015265	1344	1344	1344	1344	0
197	20241011	173700	47015265	1344	1344	1344	1344	0
198	20241011	173600	47015265	1344	1344	1344	1344	0
199	20241011	173500	47015265	1344	1344	1344	1344	0
200	20241011	173400	47015265	1344	1344	1344	1344	0
201	20241011	173300	47015265	1344	1344	1344	1344	0
202	20241011	173200	47015265	1344	1344	1344	1344	0
203	20241011	173100	47015265	1344	1344	1344	1344	0
204	20241011	173000	47015265	1344	1344	1344	1344	0
205	20241011	172900	47015265	1344	1344	1344	1344	0
206	20241011	172800	47015265	1344	1344	1344	1344	0
207	20241011	172700	47015265	1344	1344	1344	1344	0
208	20241011	172600	47015265	1344	1344	1344	1344	0
209	20241011	172500	47015265	1344	1344	1344	1344	0
210	20241011	172400	47015265	1344	1344	1344	1344	0
211	20241011	172300	47015265	1344	1344	1344	1344	0
212	20241011	172200	47015265	1344	1344	1344	1344	50
213	20241011	172100	47015265	1344	1344	1344	1344	0
214	20241011	172000	47015265	1344	1344	1344	1344	0
215	20241011	171900	47015265	1344	1344	1344	1344	0
216	20241011	171800	47015265	1344	1344	1344	1344	0
217	20241011	171700	47015265	1344	1344	1344	1344	0
218	20241011	171600	47015265	1344	1344	1344	1344	0
219	20241011	171500	47015265	1344	1344	1344	1344	0
220	20241011	171400	47015265	1344	1344	1344	1344	0
221	20241011	171300	47015265	1344	1344	1344	1344	0
222	20241011	171200	47015265	1344	1344	1344	1344	0
223	20241011	171100	47015265	1344	1344	1344	1344	0
224	20241011	171000	47015265	1344	1344	1344	1344	0
225	20241011	170900	47015265	1344	1344	1344	1344	0
226	20241011	170800	47015265	1344	1344	1344	1344	0
227	20241011	170700	47015265	1344	1344	1344	1344	0
228	20241011	170600	47015265	1344	1344	1344	1344	0
229	20241011	170500	47015265	1344	1344	1344	1344	0
230	20241011	170400	47015265	1344	1344	1344	1344	0
231	20241011	170300	47015265	1344	1344	1344	1344	0
232	20241011	170200	47015265	1344	1344	1344	1344	0
233	20241011	170100	47015265	1344	1344	1344	1344	0
234	20241011	170000	47015265	1344	1344	1344	1344	0
235	20241011	165900	47015265	1344	1344	1344	1344	0
236	20241011	165800	47015265	1344	1344	1344	1344	0
237	20241011	165700	47015265	1344	1344	1344	1344	0
238	20241011	165600	47015265	1344	1344	1344	1344	0
239	20241011	165500	47015265	1344	1344	1344	1344	0
240	20241011	165400	47015265	1344	1344	1344	1344	0
241	20241011	165300	47015265	1344	1344	1344	1344	0
242	20241011	165200	47015265	1344	1344	1344	1344	50
243	20241011	165100	47015265	1344	1344	1344	1344	0
244	20241011	165000	47015265	1344	1344	1344	1344	0
245	20241011	164900	47015265	1344	1344	1344	1344	0
246	20241011	164800	47015265	1344	1344	1344	1344	0
247	20241011	164700	47015265	1344	1344	1344	1344	0
248	20241011	164600	47015265	1344	1344	1344	1344	0
249	20241011	164500	47015265	1344	1344	1344	1344	0
250	20241011	164400	47015265	1344	1344	1344	1344	0
251	20241011	164300	47015265	1344	1344	1344	1344	0
252	20241011	164200	47015265	1344	1344	1344	1344	0
253	20241011	164100	47015265	1344	1344	1344	1344	0
254	20241011	164000	47015265	1344	1344	1344	1344	0
255	20241011	163900	47015265	1344	1344	1344	1344	0
256	20241011	163800	47015265	1344	1344	1344	1344	0
257	20241011	163700	47015265	1344	1344	1344	1344	0
258	20241011	163600	47015265	1344	1344	1344	1344	0
259	20241011	163500	47015265	1344	1344	1344	1344	0
260	20241011	163400	47015265	1344	1344	1344	1344	0
261	20241011	163300	47015265	1344	1344	1344	1344	0
262	20241011	163200	47015265	1344	1344	1344	1344	0
263	20241011	163100	47015265	1344	1344	1344	1344	0
264	20241011	163000	47015265	1344	1344	1344	1344	0
265	20241011	162900	47015265	1344	1344	1344	1344	0
266	20241011	162800	47015265	1344	1344	1344	1344	0
267	20241011	162700	47015265	1344	1344	1344	1344	0
268	20241011	162600	47015265	1344	1344	1344	1344	0
269	20241011	162500	47015265	1344	1344	1344	1344	0
270	20241011	162400	47015265	1344	1344	1344	1344	0
271	20241011	162300	47015265	1344	1344	1344	1344	0
272	20241011	162200	47015265	1344	1344	1344	1344	50
273	20241011	162100	47015265	1344	1344	1344	1344	0
274	20241011	162000	47015265	1344	1344	1344	1344	0
275	20241011	161900	47015265	1344	1344	1344	1344	0
276	20241011	161800	47015265	1344	1344	1344	1344	0
277	20241011	161700	47015265	1344	1344	1344	1344	0
278	20241011	161600	47015265	1344	1344	1344	1344	0
279	20241011	161500	47015265	1344	1344	1344	1344	0
280	20241011	161400	47015265	1344	1344	1344	1344	0
281	20241011	161300	47015265	1344	1344	1344	1344	0
282	20241011	161200	47015265	1344	1344	1344	1344	0
283	20241011	161100	47015265	1344	1344	1344	1344	0
284	20241011	161000	47015265	1344	1344	1344	1344	0
285	20241011	160900	47015265	1344	1344	1344	1344	0
286	20241011	160800	47015265	1344	1344	1344	1344	0
287	20241011	160700	47015265	1344	1344	1344	1344	0
288	20241011	160600	47015265	1344	1344	1344	1344	0
289	20241011	160500	47015265	1344	1344	1344	1344	0
290	20241011	160400	47015265	1344	1344	1344	1344	0
291	20241011	160300	47015265	1344	1344	1344	1344	0
292	20241011	160200	47015265	1344	1344	1344	1344	0
293	20241011	160100	47015265	1344	1344	1344	1344	0
294	20241011	160000	47015265	1344	1344	1344	1344	0
295	20241011	155900	47015265	1344	1344	1344	1344	0
296	20241011	155800	47015265	1344	1344	1344	1344	0
297	20241011	155700	47015265	1344	1344	1344	1344	0
298	20241011	155600	47015265	1344	1344	1344	1344	0
299	20241011	155500	47015265	1344	1344	1344	1344	0
300	20241011	155400	47015265	1344	1344	1344	1344	0
301	20241011	155300	47015265	1344	1344	1344	1344	0
302	20241011	155200	47015265	1344	1344	1344	1344	50
303	20241011	155100	47015265	1344	1344	1344	1344	0
304	20241011	155000	47015265	1344	1344	1344	1344	0
305	20241011	154900	47015265	1344	1344	1344	1344	0
306	20241011	154800	47015265	1344	1344	1344	1344	0
307	20241011	154700	47015265	1344	1344	1344	1344	0
308	20241011	154600	47015265	1344	1344	1344	1344	0
309	20241011	154500	47015265	1344	1344	1344	1344	0
310	20241011	154400	47015265	1344	1344	1344	1344	0
311	20241011	154300	47015265	1344	1344	1344	1344	0
312	20241011	154200	47015265	1344	1344	1344	1344	0
313	20241011	154100	47015265	1344	1344	1344	1344	0
314	20241011	154000	47015265	1344	1344	1344	1344	0
315	20241011	153900	47015265	1344	1344	1344	1344	0
316	20241011	153800	47015265	1344	1344	1344	1344	0
317	20241011	153700	47015265	1344	1344	1344	1344	0
318	20241011	153600	47015265	1344	1344	1344	1344	0
319	20241011	153500	47015265	1344	1344	1344	1344	0
320	20241011	153400	47015265	1344	1344	1344	1344	0
321	20241011	153300	47015265	1344	1344	1344	1344	0
322	20241011	153200	47015265	1344	1344	1344	1344	0
323	20241011	153100	47015265	1344	1344	1344	1344	0
324	20241011	153000	47015265	1344	1344	1344	1344	50
325	20241011	152900	46948065	1341	1341	1341	1341	0
326	20241011	152800	46948065	1341	1341	1341	1341	0
327	20241011	152700	46948065	1341	1341	1341	1341	0
328	20241011	152600	46948065	1341	1341	1341	1341	0
329	20241011	152500	46948065	1341	1341	1341	1341	0
330	20241011	152400	46948065	1341	1341	1341	1341	0
331	20241011	152300	46948065	1341	1341	1341	1341	0
332	20241011	152200	46948065	1341	1341	1341	1341	0
333	20241011	152100	46948065	1341	1341	1341	1341	0
334	20241011	152000	46948065	1341	1341	1341	1341	0
335	20241011	151900	46948065	1341	1341	1341	1341	5
336	20241011	151800	46941360	1340	1340	1340	1340	0
337	20241011	151700	46941360	1340	1340	1340	1340	0
338	20241011	151600	46941360	1340	1340	1340	1340	0
339	20241011	151500	46941360	1340	1339	1340	1339	1486
340	20241011	151400	44950223	1339	1339	1339	1339	0
341	20241011	151300	44950223	1339	1339	1339	1339	0
342	20241011	151200	44950223	1339	1339	1339	1339	0
343	20241011	151100	44950223	1339	1339	1339	1339	0
344	20241011	151000	44950223	1339	1339	1339	1339	0
345	20241011	150900	44950223	1339	1339	1339	1339	0
346	20241011	150800	44950223	1339	1339	1339	1339	0
347	20241011	150700	44950223	1339	1339	1339	1339	168
348	20241011	150600	44725271	1339	1339	1339	1339	0
349	20241011	150500	44725271	1339	1339	1339	1339	0
350	20241011	150400	44725271	1339	1339	1339	1339	0
351	20241011	150300	44725271	1339	1339	1339	1339	0
352	20241011	150200	44725271	1339	1339	1339	1339	2
353	20241011	150100	44722593	1339	1339	1339	1339	0
354	20241011	150000	44722593	1339	1338	1339	1338	1001
355	20241011	145900	43383254	1339	1339	1339	1339	0
356	20241011	145800	43383254	1339	1339	1339	1339	0
357	20241011	145700	43383254	1339	1339	1339	1339	1
358	20241011	145600	43381915	1338	1338	1338	1338	1000
359	20241011	145500	42043915	1338	1338	1338	1338	0
360	20241011	145400	42043915	1338	1338	1338	1338	0
361	20241011	145300	42043915	1338	1338	1338	1338	0
362	20241011	145200	42043915	1338	1338	1338	1338	1648
363	20241011	145100	39838891	1338	1338	1338	1338	0
364	20241011	145000	39838891	1338	1338	1338	1338	0
365	20241011	144900	39838891	1338	1338	1338	1338	0
366	20241011	144800	39838891	1338	1338	1338	1338	0
367	20241011	144700	39838891	1338	1338	1338	1338	3
368	20241011	144600	39834877	1335	1335	1335	1335	0
369	20241011	144500	39834877	1335	1335	1335	1335	0
370	20241011	144400	39834877	1335	1335	1335	1335	0
371	20241011	144300	39834877	1335	1335	1335	1335	1145
372	20241011	144200	38306302	1335	1335	1335	1335	0
373	20241011	144100	38306302	1335	1335	1335	1335	0
374	20241011	144000	38306302	1335	1335	1335	1335	0
375	20241011	143900	38306302	1335	1335	1335	1335	0
376	20241011	143800	38306302	1335	1335	1335	1335	0
377	20241011	143700	38306302	1335	1335	1335	1335	0
378	20241011	143600	38306302	1335	1335	1335	1335	0
379	20241011	143500	38306302	1335	1335	1335	1335	0
380	20241011	143400	38306302	1335	1335	1335	1335	0
381	20241011	143300	38306302	1335	1335	1335	1335	0
382	20241011	143200	38306302	1335	1335	1335	1335	0
383	20241011	143100	38306302	1335	1335	1335	1335	0
384	20241011	143000	38306302	1335	1335	1335	1335	0
385	20241011	142900	38306302	1335	1335	1335	1335	0
386	20241011	142800	38306302	1335	1335	1335	1335	0
387	20241011	142700	38306302	1335	1335	1335	1335	0
388	20241011	142600	38306302	1335	1335	1335	1335	1
389	20241011	142500	38304967	1335	1335	1335	1335	2606
390	20241011	142400	34825957	1335	1336	1336	1335	2000
391	20241011	142300	32155484	1336	1336	1336	1336	1
392	20241011	142200	32154148	1336	1336	1336	1336	0
393	20241011	142100	32154148	1336	1336	1336	1336	55
394	20241011	142000	32080668	1336	1336	1336	1336	0
395	20241011	141900	32080668	1336	1336	1336	1336	0
396	20241011	141800	32080668	1336	1336	1336	1336	0
397	20241011	141700	32080668	1336	1336	1336	1336	0
398	20241011	141600	32080668	1336	1336	1336	1336	30
399	20241011	141500	32040588	1339	1339	1339	1339	0
400	20241011	141400	32040588	1339	1339	1339	1339	0
401	20241011	141300	32040588	1339	1339	1339	1339	0
402	20241011	141200	32040588	1339	1339	1339	1339	0
403	20241011	141100	32040588	1339	1339	1339	1339	0
404	20241011	141000	32040588	1339	1339	1339	1339	0
405	20241011	140900	32040588	1339	1339	1339	1339	0
406	20241011	140800	32040588	1339	1339	1339	1339	0
407	20241011	140700	32040588	1339	1339	1339	1339	0
408	20241011	140600	32040588	1339	1339	1339	1339	0
409	20241011	140500	32040588	1339	1339	1339	1339	0
410	20241011	140400	32040588	1339	1339	1339	1339	0
411	20241011	140300	32040588	1339	1339	1339	1339	70
412	20241011	140200	31946858	1336	1336	1336	1336	1000
413	20241011	140100	30610858	1336	1336	1336	1336	0
414	20241011	140000	30610858	1336	1336	1336	1336	0
415	20241011	135900	30610858	1336	1336	1336	1336	0
416	20241011	135800	30610858	1336	1336	1336	1336	0
417	20241011	135700	30610858	1336	1336	1336	1336	0
418	20241011	135600	30610858	1336	1337	1337	1336	752
419	20241011	135500	29606184	1337	1337	1337	1337	0
420	20241011	135400	29606184	1337	1337	1337	1337	0
421	20241011	135300	29606184	1337	1337	1337	1337	0
422	20241011	135200	29606184	1337	1337	1337	1337	0
423	20241011	135100	29606184	1337	1337	1337	1337	0
424	20241011	135000	29606184	1337	1337	1337	1337	0
425	20241011	134900	29606184	1337	1337	1337	1337	0
426	20241011	134800	29606184	1337	1337	1337	1337	1
427	20241011	134700	29604847	1337	1337	1337	1337	0
428	20241011	134600	29604847	1337	1337	1337	1337	0
429	20241011	134500	29604847	1337	1337	1337	1337	0
430	20241011	134400	29604847	1337	1337	1337	1337	0
431	20241011	134300	29604847	1337	1337	1337	1337	0
432	20241011	134200	29604847	1337	1337	1337	1337	0
433	20241011	134100	29604847	1337	1337	1337	1337	0
434	20241011	134000	29604847	1337	1337	1337	1337	0
435	20241011	133900	29604847	1337	1337	1337	1337	0
436	20241011	133800	29604847	1337	1337	1337	1337	0
437	20241011	133700	29604847	1337	1337	1337	1337	0
438	20241011	133600	29604847	1337	1337	1337	1337	0
439	20241011	133500	29604847	1337	1337	1337	1337	5
440	20241011	133400	29598162	1337	1337	1337	1337	0
441	20241011	133300	29598162	1337	1337	1337	1337	3
442	20241011	133200	29594151	1337	1337	1337	1337	2
443	20241011	133100	29591477	1339	1339	1339	1339	0
444	20241011	133000	29591477	1339	1339	1339	1339	0
445	20241011	132900	29591477	1339	1339	1339	1339	0
446	20241011	132800	29591477	1339	1339	1339	1339	0
447	20241011	132700	29591477	1339	1339	1339	1339	0
448	20241011	132600	29591477	1339	1339	1339	1339	0
449	20241011	132500	29591477	1339	1339	1339	1339	1
450	20241011	132400	29590138	1336	1336	1336	1336	0
451	20241011	132300	29590138	1336	1336	1336	1336	0
452	20241011	132200	29590138	1336	1336	1336	1336	0
453	20241011	132100	29590138	1336	1336	1336	1336	0
454	20241011	132000	29590138	1336	1336	1336	1336	0
455	20241011	131900	29590138	1336	1336	1336	1336	0
456	20241011	131800	29590138	1336	1336	1336	1336	0
457	20241011	131700	29590138	1336	1336	1336	1336	0
458	20241011	131600	29590138	1336	1336	1336	1336	0
459	20241011	131500	29590138	1336	1336	1336	1336	0
460	20241011	131400	29590138	1336	1336	1336	1336	0
461	20241011	131300	29590138	1336	1336	1336	1336	0
462	20241011	131200	29590138	1336	1337	1337	1336	619
463	20241011	131100	28763115	1337	1337	1337	1337	0
464	20241011	131000	28763115	1337	1337	1337	1337	0
465	20241011	130900	28763115	1337	1337	1337	1337	10
466	20241011	130800	28749745	1339	1339	1339	1339	0
467	20241011	130700	28749745	1339	1339	1339	1339	0
468	20241011	130600	28749745	1339	1339	1339	1339	74
469	20241011	130500	28650659	1339	1339	1339	1339	0
470	20241011	130400	28650659	1339	1339	1339	1339	0
471	20241011	130300	28650659	1339	1339	1339	1339	0
472	20241011	130200	28650659	1339	1339	1339	1339	50
473	20241011	130100	28583709	1339	1339	1339	1339	0
474	20241011	130000	28583709	1339	1339	1339	1339	0
475	20241011	125900	28583709	1339	1339	1339	1339	0
476	20241011	125800	28583709	1339	1339	1339	1339	0
477	20241011	125700	28583709	1339	1339	1339	1339	0
478	20241011	125600	28583709	1339	1339	1339	1339	0
479	20241011	125500	28583709	1339	1339	1339	1339	0
480	20241011	125400	28583709	1339	1339	1339	1339	0
481	20241011	125300	28583709	1339	1339	1339	1339	0
482	20241011	125200	28583709	1339	1339	1339	1339	1
483	20241011	125100	28582370	1336	1336	1336	1336	0
484	20241011	125000	28582370	1336	1336	1336	1336	0
485	20241011	124900	28582370	1336	1336	1336	1336	0
486	20241011	124800	28582370	1336	1336	1336	1336	0
487	20241011	124700	28582370	1336	1336	1336	1336	0
488	20241011	124600	28582370	1336	1336	1336	1336	0
489	20241011	124500	28582370	1336	1336	1336	1336	0
490	20241011	124400	28582370	1336	1336	1336	1336	0
491	20241011	124300	28582370	1336	1336	1336	1336	0
492	20241011	124200	28582370	1336	1336	1336	1336	0
493	20241011	124100	28582370	1336	1336	1336	1336	0
494	20241011	124000	28582370	1336	1336	1336	1336	1000
495	20241011	123900	27246370	1339	1339	1339	1339	0
496	20241011	123800	27246370	1339	1339	1339	1339	1
497	20241011	123700	27245031	1336	1336	1336	1336	0
498	20241011	123600	27245031	1336	1336	1336	1336	0
499	20241011	123500	27245031	1336	1336	1336	1336	0
500	20241011	123400	27245031	1336	1336	1336	1336	1
501	20241011	123300	27243695	1336	1336	1336	1336	0
502	20241011	123200	27243695	1336	1336	1336	1336	0
503	20241011	123100	27243695	1336	1336	1336	1336	0
504	20241011	123000	27243695	1336	1336	1336	1336	0
505	20241011	122900	27243695	1336	1336	1336	1336	303
506	20241011	122800	26838887	1336	1336	1336	1336	0
507	20241011	122700	26838887	1336	1336	1336	1336	10
508	20241011	122600	26825527	1337	1337	1337	1337	1000
509	20241011	122500	25488527	1337	1337	1337	1337	0
510	20241011	122400	25488527	1337	1337	1337	1337	1099
511	20241011	122300	24019164	1337	1337	1337	1337	0
512	20241011	122200	24019164	1337	1337	1337	1337	0
513	20241011	122100	24019164	1337	1337	1337	1337	0
514	20241011	122000	24019164	1337	1337	1337	1337	1454
515	20241011	121900	22075166	1337	1338	1338	1337	13
516	20241011	121800	22057784	1337	1337	1337	1337	0
517	20241011	121700	22057784	1337	1337	1337	1337	0
518	20241011	121600	22057784	1337	1337	1337	1337	0
519	20241011	121500	22057784	1337	1337	1337	1337	0
520	20241011	121400	22057784	1337	1337	1337	1337	0
521	20241011	121300	22057784	1337	1337	1337	1337	0
522	20241011	121200	22057784	1337	1337	1337	1337	0
523	20241011	121100	22057784	1337	1337	1337	1337	1
524	20241011	121000	22056447	1337	1337	1337	1337	0
525	20241011	120900	22056447	1337	1337	1337	1337	0
526	20241011	120800	22056447	1337	1337	1337	1337	0
527	20241011	120700	22056447	1337	1337	1337	1337	0
528	20241011	120600	22056447	1337	1337	1337	1337	66
529	20241011	120500	21968205	1339	1339	1339	1339	0
530	20241011	120400	21968205	1339	1339	1339	1339	0
531	20241011	120300	21968205	1339	1339	1339	1339	0
532	20241011	120200	21968205	1339	1339	1339	1339	0
533	20241011	120100	21968205	1339	1339	1339	1339	1
534	20241011	120000	21966866	1339	1339	1339	1339	0
535	20241011	115900	21966866	1339	1339	1339	1339	0
536	20241011	115800	21966866	1339	1339	1339	1339	0
537	20241011	115700	21966866	1339	1339	1339	1339	0
538	20241011	115600	21966866	1339	1339	1339	1339	0
539	20241011	115500	21966866	1339	1339	1339	1339	0
540	20241011	115400	21966866	1339	1339	1339	1339	0
541	20241011	115300	21966866	1339	1339	1339	1339	0
542	20241011	115200	21966866	1339	1339	1339	1339	0
543	20241011	115100	21966866	1339	1339	1339	1339	0
544	20241011	115000	21966866	1339	1339	1339	1339	0
545	20241011	114900	21966866	1339	1339	1339	1339	40
546	20241011	114800	21913306	1339	1339	1339	1339	0
547	20241011	114700	21913306	1339	1339	1339	1339	0
548	20241011	114600	21913306	1339	1339	1339	1339	0
549	20241011	114500	21913306	1339	1339	1339	1339	0
550	20241011	114400	21913306	1339	1339	1339	1339	0
551	20241011	114300	21913306	1339	1339	1339	1339	0
552	20241011	114200	21913306	1339	1339	1339	1339	0
553	20241011	114100	21913306	1339	1339	1339	1339	0
554	20241011	114000	21913306	1339	1339	1339	1339	0
555	20241011	113900	21913306	1339	1339	1339	1339	0
556	20241011	113800	21913306	1339	1339	1339	1339	0
557	20241011	113700	21913306	1339	1339	1339	1339	0
558	20241011	113600	21913306	1339	1339	1339	1339	0
559	20241011	113500	21913306	1339	1339	1339	1339	0
560	20241011	113400	21913306	1339	1339	1339	1339	0
561	20241011	113300	21913306	1339	1339	1339	1339	0
562	20241011	113200	21913306	1339	1339	1339	1339	0
563	20241011	113100	21913306	1339	1339	1339	1339	0
564	20241011	113000	21913306	1339	1339	1339	1339	0
565	20241011	112900	21913306	1339	1339	1339	1339	1
566	20241011	112800	21911967	1337	1337	1337	1337	0
567	20241011	112700	21911967	1337	1337	1337	1337	0
568	20241011	112600	21911967	1337	1337	1337	1337	0
569	20241011	112500	21911967	1337	1337	1337	1337	0
570	20241011	112400	21911967	1337	1337	1337	1337	0
571	20241011	112300	21911967	1337	1337	1337	1337	0
572	20241011	112200	21911967	1337	1337	1337	1337	0
573	20241011	112100	21911967	1337	1337	1337	1337	0
574	20241011	112000	21911967	1337	1337	1337	1337	0
575	20241011	111900	21911967	1337	1337	1337	1337	0
576	20241011	111800	21911967	1337	1337	1337	1337	0
577	20241011	111700	21911967	1337	1337	1337	1337	0
578	20241011	111600	21911967	1337	1337	1337	1337	0
579	20241011	111500	21911967	1337	1337	1337	1337	0
580	20241011	111400	21911967	1337	1337	1337	1337	0
581	20241011	111300	21911967	1337	1337	1337	1337	0
582	20241011	111200	21911967	1337	1337	1337	1337	0
583	20241011	111100	21911967	1337	1337	1337	1337	0
584	20241011	111000	21911967	1337	1337	1337	1337	0
585	20241011	110900	21911967	1337	1337	1337	1337	0
586	20241011	110800	21911967	1337	1337	1337	1337	0
587	20241011	110700	21911967	1337	1337	1337	1337	0
588	20241011	110600	21911967	1337	1337	1337	1337	0
589	20241011	110500	21911967	1337	1337	1337	1337	0
590	20241011	110400	21911967	1337	1337	1337	1337	0
591	20241011	110300	21911967	1337	1337	1337	1337	0
592	20241011	110200	21911967	1337	1337	1337	1337	0
593	20241011	110100	21911967	1337	1337	1337	1337	513
594	20241011	110000	21226086	1337	1337	1337	1337	0
595	20241011	105900	21226086	1337	1337	1337	1337	82
596	20241011	105800	21116452	1337	1337	1337	1337	0
597	20241011	105700	21116452	1337	1338	1338	1337	47
598	20241011	105600	21053585	1338	1338	1338	1338	0
599	20241011	105500	21053585	1338	1338	1338	1338	0
600	20241011	105400	21053585	1338	1338	1338	1338	0
601	20241011	105300	21053585	1338	1338	1338	1338	0
602	20241011	105200	21053585	1338	1338	1338	1338	0
603	20241011	105100	21053585	1338	1338	1338	1338	0
604	20241011	105000	21053585	1338	1338	1338	1338	0
605	20241011	104900	21053585	1338	1338	1338	1338	0
606	20241011	104800	21053585	1338	1338	1338	1338	0
607	20241011	104700	21053585	1338	1338	1338	1338	0
608	20241011	104600	21053585	1338	1338	1338	1338	0
609	20241011	104500	21053585	1338	1338	1338	1338	0
610	20241011	104400	21053585	1338	1338	1338	1338	0
611	20241011	104300	21053585	1338	1338	1338	1338	0
612	20241011	104200	21053585	1338	1338	1338	1338	0
613	20241011	104100	21053585	1338	1338	1338	1338	0
614	20241011	104000	21053585	1338	1338	1338	1338	0
615	20241011	103900	21053585	1338	1338	1338	1338	0
616	20241011	103800	21053585	1338	1338	1338	1338	0
617	20241011	103700	21053585	1338	1338	1338	1338	6
618	20241011	103600	21045557	1338	1338	1338	1338	4
619	20241011	103500	21040205	1339	1339	1339	1339	0
620	20241011	103400	21040205	1339	1339	1339	1339	0
621	20241011	103300	21040205	1339	1339	1339	1339	0
622	20241011	103200	21040205	1339	1339	1339	1339	0
623	20241011	103100	21040205	1339	1339	1339	1339	0
624	20241011	103000	21040205	1339	1339	1339	1339	0
625	20241011	102900	21040205	1339	1339	1339	1339	0
626	20241011	102800	21040205	1339	1339	1339	1339	1
627	20241011	102700	21038866	1336	1336	1336	1336	0
628	20241011	102600	21038866	1336	1336	1336	1336	0
629	20241011	102500	21038866	1336	1336	1336	1336	0
630	20241011	102400	21038866	1336	1336	1336	1336	0
631	20241011	102300	21038866	1336	1336	1336	1336	0
632	20241011	102200	21038866	1336	1336	1336	1336	0
633	20241011	102100	21038866	1336	1336	1336	1336	0
634	20241011	102000	21038866	1336	1336	1336	1336	0
635	20241011	101900	21038866	1336	1336	1336	1336	0
636	20241011	101800	21038866	1336	1336	1336	1336	0
637	20241011	101700	21038866	1336	1336	1336	1336	0
638	20241011	101600	21038866	1336	1336	1336	1336	0
639	20241011	101500	21038866	1336	1336	1336	1336	0
640	20241011	101400	21038866	1336	1336	1336	1336	0
641	20241011	101300	21038866	1336	1336	1336	1336	0
642	20241011	101200	21038866	1336	1336	1336	1336	0
643	20241011	101100	21038866	1336	1336	1336	1336	0
644	20241011	101000	21038866	1336	1336	1336	1336	100
645	20241011	100900	20905266	1340	1340	1340	1340	0
646	20241011	100800	20905266	1340	1340	1340	1340	0
647	20241011	100700	20905266	1340	1340	1340	1340	0
648	20241011	100600	20905266	1340	1340	1340	1340	0
649	20241011	100500	20905266	1340	1340	1340	1340	0
650	20241011	100400	20905266	1340	1340	1340	1340	0
651	20241011	100300	20905266	1340	1340	1340	1340	3
652	20241011	100200	20901246	1336	1336	1336	1336	1
653	20241011	100100	20899910	1340	1336	1340	1336	1107
654	20241011	100000	19420686	1336	1336	1336	1336	151
655	20241011	095900	19218950	1340	1340	1340	1340	0
656	20241011	095800	19218950	1340	1340	1340	1340	0
657	20241011	095700	19218950	1340	1340	1340	1340	0
658	20241011	095600	19218950	1340	1340	1340	1340	0
659	20241011	095500	19218950	1340	1340	1340	1340	0
660	20241011	095400	19218950	1340	1340	1340	1340	0
661	20241011	095300	19218950	1340	1340	1340	1340	0
662	20241011	095200	19218950	1340	1340	1340	1340	0
663	20241011	095100	19218950	1340	1340	1340	1340	0
664	20241011	095000	19218950	1340	1340	1340	1340	0
665	20241011	094900	19218950	1340	1340	1340	1340	0
666	20241011	094800	19218950	1340	1340	1340	1340	1
667	20241011	094700	19217610	1336	1336	1336	1336	0
668	20241011	094600	19217610	1336	1336	1336	1336	500
669	20241011	094500	18549610	1340	1340	1340	1340	0
670	20241011	094400	18549610	1340	1340	1340	1340	0
671	20241011	094300	18549610	1340	1340	1340	1340	6
672	20241011	094200	18541570	1340	1340	1340	1340	7
673	20241011	094100	18532190	1335	1335	1335	1335	0
674	20241011	094000	18532190	1335	1335	1335	1335	0
675	20241011	093900	18532190	1335	1335	1335	1335	0
676	20241011	093800	18532190	1335	1335	1335	1335	0
677	20241011	093700	18532190	1335	1335	1335	1335	352
678	20241011	093600	18062270	1335	1335	1335	1335	0
679	20241011	093500	18062270	1335	1335	1335	1335	0
680	20241011	093400	18062270	1335	1338	1338	1335	100
681	20241011	093300	17928704	1338	1338	1338	1338	0
682	20241011	093200	17928704	1338	1338	1338	1338	50
683	20241011	093100	17861804	1338	1338	1338	1338	0
684	20241011	093000	17861804	1338	1338	1338	1338	100
685	20241011	092900	17728004	1340	1340	1340	1340	0
686	20241011	092800	17728004	1340	1340	1340	1340	0
687	20241011	092700	17728004	1340	1340	1341	1340	1177
688	20241011	092600	16150814	1340	1340	1340	1340	300
689	20241011	092500	15748814	1340	1340	1340	1340	0
690	20241011	092400	15748814	1340	1340	1340	1340	0
691	20241011	092300	15748814	1340	1340	1340	1340	0
692	20241011	092200	15748814	1340	1340	1340	1340	0
693	20241011	092100	15748814	1340	1339	1340	1339	304
694	20241011	092000	15341480	1338	1338	1338	1338	0
695	20241011	091900	15341480	1338	1338	1338	1338	0
696	20241011	091800	15341480	1338	1338	1338	1338	0
697	20241011	091700	15341480	1338	1338	1338	1338	0
698	20241011	091600	15341480	1338	1338	1338	1338	202
699	20241011	091500	15071204	1338	1340	1340	1338	1838
700	20241011	091400	12609880	1340	1340	1340	1340	0
701	20241011	091300	12609880	1340	1340	1340	1340	0
702	20241011	091200	12609880	1340	1340	1340	1340	1
703	20241011	091100	12608540	1331	1331	1331	1331	0
704	20241011	091000	12608540	1331	1331	1331	1331	0
705	20241011	090900	12608540	1331	1331	1331	1331	0
706	20241011	090800	12608540	1331	1331	1331	1331	230
707	20241011	090700	12302410	1331	1331	1331	1331	112
708	20241011	090600	12153338	1331	1333	1333	1331	4000
709	20241011	090500	6829238	1339	1339	1339	1339	0
710	20241011	090400	6829238	1339	1334	1339	1331	3023
711	20241011	090300	2804086	1344	1344	1344	1344	0
712	20241011	090200	2804086	1344	1344	1344	1344	0
713	20241011	090100	2804086	1344	1340	1344	1340	1667
714	20241011	090000	570300	1340	1334	1340	1334	426