KissMeData/073560/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195100	55134132	1400	1400	1400	1400	1371
3	20241029	195000	55134132	1400	1400	1400	1400	0
4	20241029	194900	55134132	1400	1400	1400	1400	0
5	20241029	194800	55134132	1400	1400	1400	1400	0
6	20241029	194700	55134132	1400	1400	1400	1400	0
7	20241029	194600	55134132	1400	1400	1400	1400	0
8	20241029	194500	55134132	1400	1400	1400	1400	0
9	20241029	194400	55134132	1400	1400	1400	1400	0
10	20241029	194300	55134132	1400	1400	1400	1400	0
11	20241029	194200	55134132	1400	1400	1400	1400	0
12	20241029	194100	55134132	1400	1400	1400	1400	0
13	20241029	194000	55134132	1400	1400	1400	1400	0
14	20241029	193900	55134132	1400	1400	1400	1400	0
15	20241029	193800	55134132	1400	1400	1400	1400	0
16	20241029	193700	55134132	1400	1400	1400	1400	0
17	20241029	193600	55134132	1400	1400	1400	1400	0
18	20241029	193500	55134132	1400	1400	1400	1400	0
19	20241029	193400	55134132	1400	1400	1400	1400	0
20	20241029	193300	55134132	1400	1400	1400	1400	0
21	20241029	193200	55134132	1400	1400	1400	1400	0
22	20241029	193100	55134132	1400	1400	1400	1400	0
23	20241029	193000	55134132	1400	1400	1400	1400	0
24	20241029	192900	55134132	1400	1400	1400	1400	0
25	20241029	192800	55134132	1400	1400	1400	1400	0
26	20241029	192700	55134132	1400	1400	1400	1400	0
27	20241029	192600	55134132	1400	1400	1400	1400	0
28	20241029	192500	55134132	1400	1400	1400	1400	0
29	20241029	192400	55134132	1400	1400	1400	1400	0
30	20241029	192300	55134132	1400	1400	1400	1400	0
31	20241029	192200	55134132	1400	1400	1400	1400	0
32	20241029	192100	55134132	1400	1400	1400	1400	1371
33	20241029	192000	55134132	1400	1400	1400	1400	0
34	20241029	191900	55134132	1400	1400	1400	1400	0
35	20241029	191800	55134132	1400	1400	1400	1400	0
36	20241029	191700	55134132	1400	1400	1400	1400	0
37	20241029	191600	55134132	1400	1400	1400	1400	0
38	20241029	191500	55134132	1400	1400	1400	1400	0
39	20241029	191400	55134132	1400	1400	1400	1400	0
40	20241029	191300	55134132	1400	1400	1400	1400	0
41	20241029	191200	55134132	1400	1400	1400	1400	0
42	20241029	191100	55134132	1400	1400	1400	1400	0
43	20241029	191000	55134132	1400	1400	1400	1400	0
44	20241029	190900	55134132	1400	1400	1400	1400	0
45	20241029	190800	55134132	1400	1400	1400	1400	0
46	20241029	190700	55134132	1400	1400	1400	1400	0
47	20241029	190600	55134132	1400	1400	1400	1400	0
48	20241029	190500	55134132	1400	1400	1400	1400	0
49	20241029	190400	55134132	1400	1400	1400	1400	0
50	20241029	190300	55134132	1400	1400	1400	1400	0
51	20241029	190200	55134132	1400	1400	1400	1400	0
52	20241029	190100	55134132	1400	1400	1400	1400	0
53	20241029	190000	55134132	1400	1400	1400	1400	0
54	20241029	185900	55134132	1400	1400	1400	1400	0
55	20241029	185800	55134132	1400	1400	1400	1400	0
56	20241029	185700	55134132	1400	1400	1400	1400	0
57	20241029	185600	55134132	1400	1400	1400	1400	0
58	20241029	185500	55134132	1400	1400	1400	1400	0
59	20241029	185400	55134132	1400	1400	1400	1400	0
60	20241029	185300	55134132	1400	1400	1400	1400	0
61	20241029	185200	55134132	1400	1400	1400	1400	0
62	20241029	185100	55134132	1400	1400	1400	1400	1371
63	20241029	185000	55134132	1400	1400	1400	1400	0
64	20241029	184900	55134132	1400	1400	1400	1400	0
65	20241029	184800	55134132	1400	1400	1400	1400	0
66	20241029	184700	55134132	1400	1400	1400	1400	0
67	20241029	184600	55134132	1400	1400	1400	1400	0
68	20241029	184500	55134132	1400	1400	1400	1400	0
69	20241029	184400	55134132	1400	1400	1400	1400	0
70	20241029	184300	55134132	1400	1400	1400	1400	0
71	20241029	184200	55134132	1400	1400	1400	1400	0
72	20241029	184100	55134132	1400	1400	1400	1400	0
73	20241029	184000	55134132	1400	1400	1400	1400	0
74	20241029	183900	55134132	1400	1400	1400	1400	0
75	20241029	183800	55134132	1400	1400	1400	1400	0
76	20241029	183700	55134132	1400	1400	1400	1400	0
77	20241029	183600	55134132	1400	1400	1400	1400	0
78	20241029	183500	55134132	1400	1400	1400	1400	0
79	20241029	183400	55134132	1400	1400	1400	1400	0
80	20241029	183300	55134132	1400	1400	1400	1400	0
81	20241029	183200	55134132	1400	1400	1400	1400	0
82	20241029	183100	55134132	1400	1400	1400	1400	0
83	20241029	183000	55134132	1400	1400	1400	1400	0
84	20241029	182900	55134132	1400	1400	1400	1400	0
85	20241029	182800	55134132	1400	1400	1400	1400	0
86	20241029	182700	55134132	1400	1400	1400	1400	0
87	20241029	182600	55134132	1400	1400	1400	1400	0
88	20241029	182500	55134132	1400	1400	1400	1400	0
89	20241029	182400	55134132	1400	1400	1400	1400	0
90	20241029	182300	55134132	1400	1400	1400	1400	0
91	20241029	182200	55134132	1400	1400	1400	1400	0
92	20241029	182100	55134132	1400	1400	1400	1400	1371
93	20241029	182000	55134132	1400	1400	1400	1400	0
94	20241029	181900	55134132	1400	1400	1400	1400	0
95	20241029	181800	55134132	1400	1400	1400	1400	0
96	20241029	181700	55134132	1400	1400	1400	1400	0
97	20241029	181600	55134132	1400	1400	1400	1400	0
98	20241029	181500	55134132	1400	1400	1400	1400	0
99	20241029	181400	55134132	1400	1400	1400	1400	0
100	20241029	181300	55134132	1400	1400	1400	1400	0
101	20241029	181200	55134132	1400	1400	1400	1400	0
102	20241029	181100	55134132	1400	1400	1400	1400	0
103	20241029	181000	55134132	1400	1400	1400	1400	0
104	20241029	180900	55134132	1400	1400	1400	1400	0
105	20241029	180800	55134132	1400	1400	1400	1400	0
106	20241029	180700	55134132	1400	1400	1400	1400	0
107	20241029	180600	55134132	1400	1400	1400	1400	0
108	20241029	180500	55134132	1400	1400	1400	1400	0
109	20241029	180400	55134132	1400	1400	1400	1400	0
110	20241029	180300	55134132	1400	1400	1400	1400	0
111	20241029	180200	55134132	1400	1400	1400	1400	0
112	20241029	180100	55134132	1400	1400	1400	1400	0
113	20241029	180000	55134132	1400	1400	1400	1400	0
114	20241029	175900	55134132	1400	1400	1400	1400	0
115	20241029	175800	55134132	1400	1400	1400	1400	0
116	20241029	175700	55134132	1400	1400	1400	1400	0
117	20241029	175600	55134132	1400	1400	1400	1400	0
118	20241029	175500	55134132	1400	1400	1400	1400	0
119	20241029	175400	55134132	1400	1400	1400	1400	0
120	20241029	175300	55134132	1400	1400	1400	1400	0
121	20241029	175200	55134132	1400	1400	1400	1400	0
122	20241029	175100	55134132	1400	1400	1400	1400	1371
123	20241029	175000	55134132	1400	1400	1400	1400	0
124	20241029	174900	55134132	1400	1400	1400	1400	0
125	20241029	174800	55134132	1400	1400	1400	1400	0
126	20241029	174700	55134132	1400	1400	1400	1400	0
127	20241029	174600	55134132	1400	1400	1400	1400	0
128	20241029	174500	55134132	1400	1400	1400	1400	0
129	20241029	174400	55134132	1400	1400	1400	1400	0
130	20241029	174300	55134132	1400	1400	1400	1400	0
131	20241029	174200	55134132	1400	1400	1400	1400	0
132	20241029	174100	55134132	1400	1400	1400	1400	0
133	20241029	174000	55134132	1400	1400	1400	1400	0
134	20241029	173900	55134132	1400	1400	1400	1400	0
135	20241029	173800	55134132	1400	1400	1400	1400	0
136	20241029	173700	55134132	1400	1400	1400	1400	0
137	20241029	173600	55134132	1400	1400	1400	1400	0
138	20241029	173500	55134132	1400	1400	1400	1400	0
139	20241029	173400	55134132	1400	1400	1400	1400	0
140	20241029	173300	55134132	1400	1400	1400	1400	0
141	20241029	173200	55134132	1400	1400	1400	1400	0
142	20241029	173100	55134132	1400	1400	1400	1400	0
143	20241029	173000	55134132	1400	1400	1400	1400	0
144	20241029	172900	55134132	1400	1400	1400	1400	0
145	20241029	172800	55134132	1400	1400	1400	1400	0
146	20241029	172700	55134132	1400	1400	1400	1400	0
147	20241029	172600	55134132	1400	1400	1400	1400	0
148	20241029	172500	55134132	1400	1400	1400	1400	0
149	20241029	172400	55134132	1400	1400	1400	1400	0
150	20241029	172300	55134132	1400	1400	1400	1400	0
151	20241029	172200	55134132	1400	1400	1400	1400	0
152	20241029	172100	55134132	1400	1400	1400	1400	1371
153	20241029	172000	55134132	1400	1400	1400	1400	0
154	20241029	171900	55134132	1400	1400	1400	1400	0
155	20241029	171800	55134132	1400	1400	1400	1400	0
156	20241029	171700	55134132	1400	1400	1400	1400	0
157	20241029	171600	55134132	1400	1400	1400	1400	0
158	20241029	171500	55134132	1400	1400	1400	1400	0
159	20241029	171400	55134132	1400	1400	1400	1400	0
160	20241029	171300	55134132	1400	1400	1400	1400	0
161	20241029	171200	55134132	1400	1400	1400	1400	0
162	20241029	171100	55134132	1400	1400	1400	1400	0
163	20241029	171000	55134132	1400	1400	1400	1400	0
164	20241029	170900	55134132	1400	1400	1400	1400	0
165	20241029	170800	55134132	1400	1400	1400	1400	0
166	20241029	170700	55134132	1400	1400	1400	1400	0
167	20241029	170600	55134132	1400	1400	1400	1400	0
168	20241029	170500	55134132	1400	1400	1400	1400	0
169	20241029	170400	55134132	1400	1400	1400	1400	0
170	20241029	170300	55134132	1400	1400	1400	1400	0
171	20241029	170200	55134132	1400	1400	1400	1400	0
172	20241029	170100	55134132	1400	1400	1400	1400	0
173	20241029	170000	55134132	1400	1400	1400	1400	0
174	20241029	165900	55134132	1400	1400	1400	1400	0
175	20241029	165800	55134132	1400	1400	1400	1400	0
176	20241029	165700	55134132	1400	1400	1400	1400	0
177	20241029	165600	55134132	1400	1400	1400	1400	0
178	20241029	165500	55134132	1400	1400	1400	1400	0
179	20241029	165400	55134132	1400	1400	1400	1400	0
180	20241029	165300	55134132	1400	1400	1400	1400	0
181	20241029	165200	55134132	1400	1400	1400	1400	0
182	20241029	165100	55134132	1400	1400	1400	1400	1371
183	20241029	165000	55134132	1400	1400	1400	1400	0
184	20241029	164900	55134132	1400	1400	1400	1400	0
185	20241029	164800	55134132	1400	1400	1400	1400	0
186	20241029	164700	55134132	1400	1400	1400	1400	0
187	20241029	164600	55134132	1400	1400	1400	1400	0
188	20241029	164500	55134132	1400	1400	1400	1400	0
189	20241029	164400	55134132	1400	1400	1400	1400	0
190	20241029	164300	55134132	1400	1400	1400	1400	0
191	20241029	164200	55134132	1400	1400	1400	1400	0
192	20241029	164100	55134132	1400	1400	1400	1400	0
193	20241029	164000	55134132	1400	1400	1400	1400	0
194	20241029	163900	55134132	1400	1400	1400	1400	0
195	20241029	163800	55134132	1400	1400	1400	1400	0
196	20241029	163700	55134132	1400	1400	1400	1400	0
197	20241029	163600	55134132	1400	1400	1400	1400	0
198	20241029	163500	55134132	1400	1400	1400	1400	0
199	20241029	163400	55134132	1400	1400	1400	1400	0
200	20241029	163300	55134132	1400	1400	1400	1400	0
201	20241029	163200	55134132	1400	1400	1400	1400	0
202	20241029	163100	55134132	1400	1400	1400	1400	0
203	20241029	163000	55134132	1400	1400	1400	1400	0
204	20241029	162900	55134132	1400	1400	1400	1400	0
205	20241029	162800	55134132	1400	1400	1400	1400	0
206	20241029	162700	55134132	1400	1400	1400	1400	0
207	20241029	162600	55134132	1400	1400	1400	1400	0
208	20241029	162500	55134132	1400	1400	1400	1400	0
209	20241029	162400	55134132	1400	1400	1400	1400	0
210	20241029	162300	55134132	1400	1400	1400	1400	0
211	20241029	162200	55134132	1400	1400	1400	1400	0
212	20241029	162100	55134132	1400	1400	1400	1400	1371
213	20241029	162000	55134132	1400	1400	1400	1400	0
214	20241029	161900	55134132	1400	1400	1400	1400	0
215	20241029	161800	55134132	1400	1400	1400	1400	0
216	20241029	161700	55134132	1400	1400	1400	1400	0
217	20241029	161600	55134132	1400	1400	1400	1400	0
218	20241029	161500	55134132	1400	1400	1400	1400	0
219	20241029	161400	55134132	1400	1400	1400	1400	0
220	20241029	161300	55134132	1400	1400	1400	1400	0
221	20241029	161200	55134132	1400	1400	1400	1400	0
222	20241029	161100	55134132	1400	1400	1400	1400	0
223	20241029	161000	55134132	1400	1400	1400	1400	0
224	20241029	160900	55134132	1400	1400	1400	1400	0
225	20241029	160800	55134132	1400	1400	1400	1400	0
226	20241029	160700	55134132	1400	1400	1400	1400	0
227	20241029	160600	55134132	1400	1400	1400	1400	0
228	20241029	160500	55134132	1400	1400	1400	1400	0
229	20241029	160400	55134132	1400	1400	1400	1400	0
230	20241029	160300	55134132	1400	1400	1400	1400	0
231	20241029	160200	55134132	1400	1400	1400	1400	0
232	20241029	160100	55134132	1400	1400	1400	1400	0
233	20241029	160000	55134132	1400	1400	1400	1400	0
234	20241029	155900	55134132	1400	1400	1400	1400	0
235	20241029	155800	55134132	1400	1400	1400	1400	0
236	20241029	155700	55134132	1400	1400	1400	1400	0
237	20241029	155600	55134132	1400	1400	1400	1400	0
238	20241029	155500	55134132	1400	1400	1400	1400	0
239	20241029	155400	55134132	1400	1400	1400	1400	0
240	20241029	155300	55134132	1400	1400	1400	1400	0
241	20241029	155200	55134132	1400	1400	1400	1400	0
242	20241029	155100	55134132	1400	1400	1400	1400	1371
243	20241029	155000	55134132	1400	1400	1400	1400	0
244	20241029	154900	55134132	1400	1400	1400	1400	0
245	20241029	154800	55134132	1400	1400	1400	1400	0
246	20241029	154700	55134132	1400	1400	1400	1400	0
247	20241029	154600	55134132	1400	1400	1400	1400	0
248	20241029	154500	55134132	1400	1400	1400	1400	0
249	20241029	154400	55134132	1400	1400	1400	1400	0
250	20241029	154300	55134132	1400	1400	1400	1400	0
251	20241029	154200	55134132	1400	1400	1400	1400	0
252	20241029	154100	55134132	1400	1400	1400	1400	0
253	20241029	154000	55134132	1400	1400	1400	1400	0
254	20241029	153900	55134132	1400	1400	1400	1400	0
255	20241029	153800	55134132	1400	1400	1400	1400	0
256	20241029	153700	55134132	1400	1400	1400	1400	0
257	20241029	153600	55134132	1400	1400	1400	1400	0
258	20241029	153500	55134132	1400	1400	1400	1400	0
259	20241029	153400	55134132	1400	1400	1400	1400	0
260	20241029	153300	55134132	1400	1400	1400	1400	0
261	20241029	153200	55134132	1400	1400	1400	1400	0
262	20241029	153100	55134132	1400	1400	1400	1400	0
263	20241029	153000	55134132	1400	1400	1400	1400	1371
264	20241029	152900	53214732	1403	1403	1403	1403	0
265	20241029	152800	53214732	1403	1403	1403	1403	0
266	20241029	152700	53214732	1403	1403	1403	1403	0
267	20241029	152600	53214732	1403	1403	1403	1403	0
268	20241029	152500	53214732	1403	1403	1403	1403	0
269	20241029	152400	53214732	1403	1403	1403	1403	0
270	20241029	152300	53214732	1403	1403	1403	1403	0
271	20241029	152200	53214732	1403	1403	1403	1403	0
272	20241029	152100	53214732	1403	1403	1403	1403	0
273	20241029	152000	53214732	1403	1403	1403	1403	0
274	20241029	151900	53214732	1403	1403	1403	1403	48
275	20241029	151800	53147388	1404	1404	1404	1404	0
276	20241029	151700	53147388	1404	1404	1404	1404	0
277	20241029	151600	53147388	1404	1404	1404	1404	0
278	20241029	151500	53147388	1404	1404	1404	1404	0
279	20241029	151400	53147388	1404	1404	1404	1404	0
280	20241029	151300	53147388	1404	1404	1404	1404	1
281	20241029	151200	53145984	1403	1403	1403	1403	0
282	20241029	151100	53145984	1403	1403	1403	1403	0
283	20241029	151000	53145984	1403	1403	1403	1403	0
284	20241029	150900	53145984	1403	1403	1403	1403	3
285	20241029	150800	53141775	1404	1404	1404	1404	0
286	20241029	150700	53141775	1404	1404	1404	1404	0
287	20241029	150600	53141775	1404	1404	1404	1404	0
288	20241029	150500	53141775	1404	1403	1404	1403	1000
289	20241029	150400	51738763	1402	1402	1402	1402	0
290	20241029	150300	51738763	1402	1402	1402	1402	157
291	20241029	150200	51518649	1402	1402	1402	1402	0
292	20241029	150100	51518649	1402	1402	1402	1402	0
293	20241029	150000	51518649	1402	1402	1402	1402	0
294	20241029	145900	51518649	1402	1402	1402	1402	0
295	20241029	145800	51518649	1402	1401	1402	1400	717
296	20241029	145700	50514793	1400	1400	1400	1400	0
297	20241029	145600	50514793	1400	1400	1400	1400	0
298	20241029	145500	50514793	1400	1400	1400	1400	0
299	20241029	145400	50514793	1400	1401	1401	1400	100
300	20241029	145300	50374741	1402	1402	1402	1402	0
301	20241029	145200	50374741	1402	1402	1402	1402	0
302	20241029	145100	50374741	1402	1402	1402	1402	0
303	20241029	145000	50374741	1402	1402	1402	1402	0
304	20241029	144900	50374741	1402	1402	1402	1402	13
305	20241029	144800	50356515	1402	1402	1402	1402	10
306	20241029	144700	50342495	1402	1402	1402	1402	20
307	20241029	144600	50314455	1402	1402	1402	1402	5
308	20241029	144500	50307445	1403	1403	1403	1403	0
309	20241029	144400	50307445	1403	1403	1403	1403	0
310	20241029	144300	50307445	1403	1403	1403	1403	5
311	20241029	144200	50300430	1402	1402	1402	1402	0
312	20241029	144100	50300430	1402	1403	1403	1402	74
313	20241029	144000	50196610	1399	1399	1399	1399	3
314	20241029	143900	50192413	1403	1403	1403	1403	0
315	20241029	143800	50192413	1403	1403	1403	1403	0
316	20241029	143700	50192413	1403	1403	1403	1403	0
317	20241029	143600	50192413	1403	1403	1403	1403	3
318	20241029	143500	50188204	1403	1403	1403	1403	0
319	20241029	143400	50188204	1403	1397	1403	1397	5
320	20241029	143300	50181201	1403	1403	1403	1403	0
321	20241029	143200	50181201	1403	1403	1403	1403	0
322	20241029	143100	50181201	1403	1403	1403	1403	0
323	20241029	143000	50181201	1403	1403	1403	1403	0
324	20241029	142900	50181201	1403	1403	1403	1403	0
325	20241029	142800	50181201	1403	1403	1403	1403	0
326	20241029	142700	50181201	1403	1403	1403	1403	0
327	20241029	142600	50181201	1403	1396	1403	1396	142
328	20241029	142500	49982955	1402	1402	1402	1402	0
329	20241029	142400	49982955	1402	1402	1402	1402	0
330	20241029	142300	49982955	1402	1402	1402	1402	0
331	20241029	142200	49982955	1402	1402	1402	1402	0
332	20241029	142100	49982955	1402	1402	1402	1402	0
333	20241029	142000	49982955	1402	1393	1402	1393	302
334	20241029	141900	49562251	1393	1393	1393	1393	859
335	20241029	141800	48365664	1392	1392	1392	1392	0
336	20241029	141700	48365664	1392	1392	1392	1392	0
337	20241029	141600	48365664	1392	1392	1392	1392	0
338	20241029	141500	48365664	1392	1392	1392	1392	0
339	20241029	141400	48365664	1392	1392	1392	1392	0
340	20241029	141300	48365664	1392	1392	1392	1392	0
341	20241029	141200	48365664	1392	1392	1392	1392	0
342	20241029	141100	48365664	1392	1392	1392	1392	0
343	20241029	141000	48365664	1392	1392	1392	1392	0
344	20241029	140900	48365664	1392	1392	1392	1392	0
345	20241029	140800	48365664	1392	1392	1392	1392	0
346	20241029	140700	48365664	1392	1392	1392	1392	0
347	20241029	140600	48365664	1392	1392	1392	1392	0
348	20241029	140500	48365664	1392	1392	1392	1392	30
349	20241029	140400	48323904	1395	1395	1395	1395	0
350	20241029	140300	48323904	1395	1395	1395	1395	0
351	20241029	140200	48323904	1395	1395	1395	1395	0
352	20241029	140100	48323904	1395	1395	1395	1395	0
353	20241029	140000	48323904	1395	1395	1395	1395	0
354	20241029	135900	48323904	1395	1395	1395	1395	0
355	20241029	135800	48323904	1395	1395	1395	1395	0
356	20241029	135700	48323904	1395	1395	1395	1395	0
357	20241029	135600	48323904	1395	1392	1395	1392	720
358	20241029	135500	47321652	1391	1391	1391	1391	2
359	20241029	135400	47318870	1392	1392	1392	1392	0
360	20241029	135300	47318870	1392	1391	1392	1391	2
361	20241029	135200	47316087	1395	1395	1395	1395	0
362	20241029	135100	47316087	1395	1395	1395	1395	0
363	20241029	135000	47316087	1395	1395	1395	1395	0
364	20241029	134900	47316087	1395	1395	1395	1395	0
365	20241029	134800	47316087	1395	1395	1395	1395	0
366	20241029	134700	47316087	1395	1395	1395	1395	0
367	20241029	134600	47316087	1395	1395	1395	1395	0
368	20241029	134500	47316087	1395	1395	1395	1395	0
369	20241029	134400	47316087	1395	1395	1395	1395	0
370	20241029	134300	47316087	1395	1395	1395	1395	0
371	20241029	134200	47316087	1395	1395	1395	1395	0
372	20241029	134100	47316087	1395	1397	1397	1395	2000
373	20241029	134000	44524994	1399	1399	1399	1399	0
374	20241029	133900	44524994	1399	1399	1399	1399	0
375	20241029	133800	44524994	1399	1399	1399	1399	0
376	20241029	133700	44524994	1399	1399	1399	1399	0
377	20241029	133600	44524994	1399	1399	1399	1399	0
378	20241029	133500	44524994	1399	1399	1399	1399	0
379	20241029	133400	44524994	1399	1399	1399	1399	10
380	20241029	133300	44511004	1399	1398	1399	1396	600
381	20241029	133200	43672898	1399	1399	1399	1399	20
382	20241029	133100	43644918	1399	1399	1399	1399	0
383	20241029	133000	43644918	1399	1399	1399	1399	0
384	20241029	132900	43644918	1399	1399	1399	1399	0
385	20241029	132800	43644918	1399	1399	1399	1399	0
386	20241029	132700	43644918	1399	1399	1399	1399	0
387	20241029	132600	43644918	1399	1399	1399	1399	0
388	20241029	132500	43644918	1399	1399	1399	1399	0
389	20241029	132400	43644918	1399	1399	1399	1399	0
390	20241029	132300	43644918	1399	1399	1399	1399	0
391	20241029	132200	43644918	1399	1399	1399	1399	0
392	20241029	132100	43644918	1399	1399	1399	1399	0
393	20241029	132000	43644918	1399	1399	1399	1399	0
394	20241029	131900	43644918	1399	1399	1399	1399	0
395	20241029	131800	43644918	1399	1399	1399	1399	0
396	20241029	131700	43644918	1399	1399	1399	1399	0
397	20241029	131600	43644918	1399	1399	1399	1399	0
398	20241029	131500	43644918	1399	1399	1399	1399	0
399	20241029	131400	43644918	1399	1399	1399	1399	0
400	20241029	131300	43644918	1399	1399	1399	1399	0
401	20241029	131200	43644918	1399	1399	1399	1399	0
402	20241029	131100	43644918	1399	1399	1399	1399	0
403	20241029	131000	43644918	1399	1399	1399	1399	0
404	20241029	130900	43644918	1399	1399	1399	1399	0
405	20241029	130800	43644918	1399	1399	1399	1399	0
406	20241029	130700	43644918	1399	1399	1399	1399	1
407	20241029	130600	43643519	1396	1396	1396	1396	0
408	20241029	130500	43643519	1396	1395	1396	1395	2092
409	20241029	130400	40723135	1394	1394	1394	1394	0
410	20241029	130300	40723135	1394	1394	1394	1394	0
411	20241029	130200	40723135	1394	1394	1394	1394	0
412	20241029	130100	40723135	1394	1394	1394	1394	0
413	20241029	130000	40723135	1394	1394	1394	1394	0
414	20241029	125900	40723135	1394	1394	1394	1394	0
415	20241029	125800	40723135	1394	1394	1394	1394	0
416	20241029	125700	40723135	1394	1394	1394	1394	0
417	20241029	125600	40723135	1394	1394	1394	1394	0
418	20241029	125500	40723135	1394	1394	1394	1394	0
419	20241029	125400	40723135	1394	1394	1394	1394	0
420	20241029	125300	40723135	1394	1394	1394	1394	96
421	20241029	125200	40589311	1394	1394	1394	1391	1550
422	20241029	125100	38431301	1393	1393	1393	1393	136
423	20241029	125000	38241853	1393	1391	1393	1391	40
424	20241029	124900	38186175	1392	1387	1392	1387	1438
425	20241029	124800	36191654	1387	1395	1395	1385	5602
426	20241029	124700	28402790	1396	1396	1396	1396	0
427	20241029	124600	28402790	1396	1396	1396	1396	0
428	20241029	124500	28402790	1396	1396	1396	1396	1
429	20241029	124400	28401394	1396	1396	1396	1396	0
430	20241029	124300	28401394	1396	1396	1396	1396	0
431	20241029	124200	28401394	1396	1396	1396	1396	0
432	20241029	124100	28401394	1396	1396	1396	1396	0
433	20241029	124000	28401394	1396	1396	1396	1396	0
434	20241029	123900	28401394	1396	1398	1398	1396	3809
435	20241029	123800	23080453	1400	1400	1400	1400	0
436	20241029	123700	23080453	1400	1400	1400	1400	0
437	20241029	123600	23080453	1400	1400	1400	1400	0
438	20241029	123500	23080453	1400	1400	1400	1400	0
439	20241029	123400	23080453	1400	1400	1400	1400	0
440	20241029	123300	23080453	1400	1400	1400	1400	1
441	20241029	123200	23079053	1398	1398	1398	1398	0
442	20241029	123100	23079053	1398	1398	1398	1398	800
443	20241029	123000	21960653	1398	1398	1398	1398	0
444	20241029	122900	21960653	1398	1398	1398	1398	0
445	20241029	122800	21960653	1398	1398	1398	1398	0
446	20241029	122700	21960653	1398	1398	1398	1398	0
447	20241029	122600	21960653	1398	1398	1398	1398	100
448	20241029	122500	21820853	1397	1397	1397	1397	0
449	20241029	122400	21820853	1397	1397	1397	1397	0
450	20241029	122300	21820853	1397	1397	1397	1397	0
451	20241029	122200	21820853	1397	1397	1397	1397	35
452	20241029	122100	21771958	1398	1398	1398	1398	0
453	20241029	122000	21771958	1398	1398	1398	1398	0
454	20241029	121900	21771958	1398	1398	1398	1398	0
455	20241029	121800	21771958	1398	1398	1398	1398	0
456	20241029	121700	21771958	1398	1398	1398	1398	0
457	20241029	121600	21771958	1398	1398	1398	1398	0
458	20241029	121500	21771958	1398	1398	1398	1398	1232
459	20241029	121400	20049622	1400	1400	1400	1400	2
460	20241029	121300	20046822	1400	1400	1400	1400	0
461	20241029	121200	20046822	1400	1400	1400	1400	0
462	20241029	121100	20046822	1400	1400	1400	1400	0
463	20241029	121000	20046822	1400	1400	1400	1400	0
464	20241029	120900	20046822	1400	1400	1400	1400	71
465	20241029	120800	19947422	1400	1400	1400	1400	0
466	20241029	120700	19947422	1400	1400	1400	1400	0
467	20241029	120600	19947422	1400	1400	1400	1400	0
468	20241029	120500	19947422	1400	1400	1400	1400	0
469	20241029	120400	19947422	1400	1400	1400	1400	0
470	20241029	120300	19947422	1400	1400	1400	1400	0
471	20241029	120200	19947422	1400	1400	1400	1400	0
472	20241029	120100	19947422	1400	1400	1400	1400	0
473	20241029	120000	19947422	1400	1400	1400	1400	0
474	20241029	115900	19947422	1400	1400	1400	1400	0
475	20241029	115800	19947422	1400	1400	1400	1400	0
476	20241029	115700	19947422	1400	1400	1400	1400	0
477	20241029	115600	19947422	1400	1400	1400	1400	0
478	20241029	115500	19947422	1400	1400	1400	1400	0
479	20241029	115400	19947422	1400	1400	1400	1400	0
480	20241029	115300	19947422	1400	1400	1400	1400	0
481	20241029	115200	19947422	1400	1400	1400	1400	0
482	20241029	115100	19947422	1400	1400	1400	1400	0
483	20241029	115000	19947422	1400	1400	1400	1400	0
484	20241029	114900	19947422	1400	1400	1400	1400	0
485	20241029	114800	19947422	1400	1400	1400	1400	0
486	20241029	114700	19947422	1400	1400	1400	1400	0
487	20241029	114600	19947422	1400	1400	1400	1400	1
488	20241029	114500	19946022	1399	1399	1399	1399	0
489	20241029	114400	19946022	1399	1399	1399	1399	0
490	20241029	114300	19946022	1399	1399	1399	1399	0
491	20241029	114200	19946022	1399	1399	1399	1399	0
492	20241029	114100	19946022	1399	1399	1399	1399	0
493	20241029	114000	19946022	1399	1399	1399	1399	2
494	20241029	113900	19943224	1401	1401	1401	1401	0
495	20241029	113800	19943224	1401	1401	1401	1401	0
496	20241029	113700	19943224	1401	1401	1401	1401	0
497	20241029	113600	19943224	1401	1401	1401	1401	0
498	20241029	113500	19943224	1401	1401	1401	1401	0
499	20241029	113400	19943224	1401	1401	1401	1401	0
500	20241029	113300	19943224	1401	1401	1401	1401	0
501	20241029	113200	19943224	1401	1401	1401	1401	0
502	20241029	113100	19943224	1401	1401	1401	1401	0
503	20241029	113000	19943224	1401	1401	1401	1401	0
504	20241029	112900	19943224	1401	1401	1401	1401	0
505	20241029	112800	19943224	1401	1401	1401	1401	0
506	20241029	112700	19943224	1401	1401	1401	1401	0
507	20241029	112600	19943224	1401	1401	1401	1401	0
508	20241029	112500	19943224	1401	1401	1401	1401	0
509	20241029	112400	19943224	1401	1401	1401	1401	0
510	20241029	112300	19943224	1401	1401	1401	1401	0
511	20241029	112200	19943224	1401	1402	1402	1398	1067
512	20241029	112100	18450827	1404	1404	1404	1404	0
513	20241029	112000	18450827	1404	1404	1404	1404	0
514	20241029	111900	18450827	1404	1403	1404	1403	5
515	20241029	111800	18443809	1404	1404	1404	1404	0
516	20241029	111700	18443809	1404	1404	1404	1404	0
517	20241029	111600	18443809	1404	1404	1404	1404	0
518	20241029	111500	18443809	1404	1404	1404	1404	0
519	20241029	111400	18443809	1404	1404	1404	1404	0
520	20241029	111300	18443809	1404	1404	1404	1404	0
521	20241029	111200	18443809	1404	1404	1404	1404	0
522	20241029	111100	18443809	1404	1404	1404	1404	0
523	20241029	111000	18443809	1404	1403	1404	1402	3
524	20241029	110900	18439600	1405	1403	1405	1403	2502
525	20241029	110800	14925342	1403	1403	1403	1403	0
526	20241029	110700	14925342	1403	1403	1403	1403	0
527	20241029	110600	14925342	1403	1403	1403	1403	0
528	20241029	110500	14925342	1403	1403	1403	1403	0
529	20241029	110400	14925342	1403	1403	1403	1403	0
530	20241029	110300	14925342	1403	1403	1403	1403	0
531	20241029	110200	14925342	1403	1405	1405	1403	29
532	20241029	110100	14884642	1404	1404	1404	1404	0
533	20241029	110000	14884642	1404	1404	1404	1404	0
534	20241029	105900	14884642	1404	1404	1404	1404	0
535	20241029	105800	14884642	1404	1402	1405	1402	21
536	20241029	105700	14855159	1401	1401	1401	1401	1337
537	20241029	105600	12982022	1400	1403	1403	1400	1400
538	20241029	105500	11021945	1404	1404	1404	1404	2
539	20241029	105400	11019137	1402	1402	1405	1400	119
540	20241029	105300	10852212	1402	1399	1402	1399	241
541	20241029	105200	10514993	1399	1401	1402	1399	93
542	20241029	105100	10384878	1402	1402	1402	1402	0
543	20241029	105000	10384878	1402	1402	1402	1402	0
544	20241029	104900	10384878	1402	1402	1402	1402	0
545	20241029	104800	10384878	1402	1402	1402	1402	0
546	20241029	104700	10384878	1402	1402	1402	1402	0
547	20241029	104600	10384878	1402	1402	1402	1402	0
548	20241029	104500	10384878	1402	1402	1402	1402	0
549	20241029	104400	10384878	1402	1402	1402	1402	0
550	20241029	104300	10384878	1402	1402	1402	1402	0
551	20241029	104200	10384878	1402	1402	1402	1402	0
552	20241029	104100	10384878	1402	1402	1402	1402	0
553	20241029	104000	10384878	1402	1402	1402	1402	0
554	20241029	103900	10384878	1402	1402	1402	1402	3
555	20241029	103800	10380672	1405	1405	1405	1405	0
556	20241029	103700	10380672	1405	1405	1405	1405	0
557	20241029	103600	10380672	1405	1405	1405	1405	0
558	20241029	103500	10380672	1405	1405	1405	1405	0
559	20241029	103400	10380672	1405	1405	1405	1405	0
560	20241029	103300	10380672	1405	1405	1405	1405	0
561	20241029	103200	10380672	1405	1405	1405	1405	0
562	20241029	103100	10380672	1405	1405	1405	1405	0
563	20241029	103000	10380672	1405	1405	1405	1405	0
564	20241029	102900	10380672	1405	1405	1405	1405	0
565	20241029	102800	10380672	1405	1405	1405	1405	0
566	20241029	102700	10380672	1405	1405	1405	1405	0
567	20241029	102600	10380672	1405	1405	1405	1405	0
568	20241029	102500	10380672	1405	1405	1405	1405	3
569	20241029	102400	10376457	1405	1402	1405	1402	5
570	20241029	102300	10369443	1402	1402	1402	1402	0
571	20241029	102200	10369443	1402	1402	1402	1402	1
572	20241029	102100	10368041	1403	1403	1403	1403	0
573	20241029	102000	10368041	1403	1403	1403	1403	0
574	20241029	101900	10368041	1403	1403	1403	1403	0
575	20241029	101800	10368041	1403	1403	1404	1403	73
576	20241029	101700	10265619	1404	1404	1404	1404	0
577	20241029	101600	10265619	1404	1404	1404	1404	0
578	20241029	101500	10265619	1404	1404	1404	1404	0
579	20241029	101400	10265619	1404	1404	1404	1404	3
580	20241029	101300	10261407	1404	1404	1404	1404	0
581	20241029	101200	10261407	1404	1402	1404	1402	39
582	20241029	101100	10206656	1404	1401	1404	1401	5
583	20241029	101000	10199645	1404	1404	1404	1404	0
584	20241029	100900	10199645	1404	1404	1404	1404	0
585	20241029	100800	10199645	1404	1404	1404	1404	0
586	20241029	100700	10199645	1404	1404	1404	1404	0
587	20241029	100600	10199645	1404	1401	1404	1401	4
588	20241029	100500	10194032	1402	1402	1402	1402	1
589	20241029	100400	10192630	1404	1401	1404	1401	1002
590	20241029	100300	8785831	1399	1399	1399	1399	0
591	20241029	100200	8785831	1399	1399	1399	1399	0
592	20241029	100100	8785831	1399	1399	1399	1399	0
593	20241029	100000	8785831	1399	1399	1399	1399	0
594	20241029	095900	8785831	1399	1399	1399	1399	0
595	20241029	095800	8785831	1399	1399	1399	1399	2
596	20241029	095700	8783033	1401	1401	1401	1401	0
597	20241029	095600	8783033	1401	1401	1401	1401	0
598	20241029	095500	8783033	1401	1401	1401	1401	0
599	20241029	095400	8783033	1401	1401	1401	1401	0
600	20241029	095300	8783033	1401	1401	1401	1401	0
601	20241029	095200	8783033	1401	1401	1401	1401	0
602	20241029	095100	8783033	1401	1401	1401	1401	0
603	20241029	095000	8783033	1401	1401	1401	1401	0
604	20241029	094900	8783033	1401	1401	1401	1401	18
605	20241029	094800	8757815	1404	1404	1404	1404	0
606	20241029	094700	8757815	1404	1404	1404	1404	0
607	20241029	094600	8757815	1404	1404	1404	1404	0
608	20241029	094500	8757815	1404	1404	1404	1404	0
609	20241029	094400	8757815	1404	1404	1404	1404	0
610	20241029	094300	8757815	1404	1404	1404	1404	0
611	20241029	094200	8757815	1404	1399	1404	1399	1629
612	20241029	094100	6478834	1399	1399	1399	1399	2
613	20241029	094000	6476036	1399	1399	1399	1399	0
614	20241029	093900	6476036	1399	1399	1399	1399	358
615	20241029	093800	5975194	1399	1399	1399	1399	0
616	20241029	093700	5975194	1399	1399	1399	1399	16
617	20241029	093600	5952810	1398	1398	1398	1398	0
618	20241029	093500	5952810	1398	1398	1398	1398	0
619	20241029	093400	5952810	1398	1398	1398	1398	0
620	20241029	093300	5952810	1398	1398	1398	1398	0
621	20241029	093200	5952810	1398	1398	1398	1398	0
622	20241029	093100	5952810	1398	1398	1398	1398	200
623	20241029	093000	5673210	1398	1398	1398	1398	0
624	20241029	092900	5673210	1398	1398	1398	1398	168
625	20241029	092800	5438346	1403	1403	1403	1403	0
626	20241029	092700	5438346	1403	1403	1403	1403	0
627	20241029	092600	5438346	1403	1403	1403	1403	0
628	20241029	092500	5438346	1403	1402	1403	1399	149
629	20241029	092400	5229737	1402	1402	1402	1402	37
630	20241029	092300	5177863	1404	1404	1404	1404	0
631	20241029	092200	5177863	1404	1404	1404	1404	0
632	20241029	092100	5177863	1404	1401	1404	1401	11
633	20241029	092000	5162429	1404	1404	1404	1404	0
634	20241029	091900	5162429	1404	1404	1404	1404	0
635	20241029	091800	5162429	1404	1404	1404	1404	2
636	20241029	091700	5159621	1403	1403	1403	1403	0
637	20241029	091600	5159621	1403	1403	1403	1403	1500
638	20241029	091500	3055121	1403	1403	1403	1403	0
639	20241029	091400	3055121	1403	1403	1403	1403	0
640	20241029	091300	3055121	1403	1403	1403	1403	0
641	20241029	091200	3055121	1403	1403	1403	1403	0
642	20241029	091100	3055121	1403	1403	1403	1403	1
643	20241029	091000	3053718	1399	1399	1399	1399	5
644	20241029	090900	3046723	1399	1399	1399	1399	0
645	20241029	090800	3046723	1399	1399	1399	1399	2
646	20241029	090700	3043925	1399	1399	1399	1399	0
647	20241029	090600	3043925	1399	1403	1403	1399	11
648	20241029	090500	3028532	1401	1401	1401	1401	0
649	20241029	090400	3028532	1401	1391	1401	1391	148
650	20241029	090300	2821924	1404	1404	1404	1404	1
651	20241029	090200	2820520	1405	1405	1405	1405	4
652	20241029	090100	2814900	1405	1405	1405	1405	10
653	20241029	090000	2800850	1390	1390	1390	1390	2015