KissMeData/031310/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191300	70715376	1829	1829	1829	1829	994
3	20241010	191200	70715376	1829	1829	1829	1829	0
4	20241010	191100	70715376	1829	1829	1829	1829	0
5	20241010	191000	70715376	1829	1829	1829	1829	0
6	20241010	190900	70715376	1829	1829	1829	1829	0
7	20241010	190800	70715376	1829	1829	1829	1829	0
8	20241010	190700	70715376	1829	1829	1829	1829	0
9	20241010	190600	70715376	1829	1829	1829	1829	0
10	20241010	190500	70715376	1829	1829	1829	1829	0
11	20241010	190400	70715376	1829	1829	1829	1829	0
12	20241010	190300	70715376	1829	1829	1829	1829	0
13	20241010	190200	70715376	1829	1829	1829	1829	0
14	20241010	190100	70715376	1829	1829	1829	1829	0
15	20241010	190000	70715376	1829	1829	1829	1829	0
16	20241010	185900	70715376	1829	1829	1829	1829	0
17	20241010	185800	70715376	1829	1829	1829	1829	0
18	20241010	185700	70715376	1829	1829	1829	1829	0
19	20241010	185600	70715376	1829	1829	1829	1829	0
20	20241010	185500	70715376	1829	1829	1829	1829	0
21	20241010	185400	70715376	1829	1829	1829	1829	0
22	20241010	185300	70715376	1829	1829	1829	1829	0
23	20241010	185200	70715376	1829	1829	1829	1829	0
24	20241010	185100	70715376	1829	1829	1829	1829	0
25	20241010	185000	70715376	1829	1829	1829	1829	0
26	20241010	184900	70715376	1829	1829	1829	1829	0
27	20241010	184800	70715376	1829	1829	1829	1829	0
28	20241010	184700	70715376	1829	1829	1829	1829	0
29	20241010	184600	70715376	1829	1829	1829	1829	0
30	20241010	184500	70715376	1829	1829	1829	1829	0
31	20241010	184400	70715376	1829	1829	1829	1829	0
32	20241010	184300	70715376	1829	1829	1829	1829	994
33	20241010	184200	70715376	1829	1829	1829	1829	0
34	20241010	184100	70715376	1829	1829	1829	1829	0
35	20241010	184000	70715376	1829	1829	1829	1829	0
36	20241010	183900	70715376	1829	1829	1829	1829	0
37	20241010	183800	70715376	1829	1829	1829	1829	0
38	20241010	183700	70715376	1829	1829	1829	1829	0
39	20241010	183600	70715376	1829	1829	1829	1829	0
40	20241010	183500	70715376	1829	1829	1829	1829	0
41	20241010	183400	70715376	1829	1829	1829	1829	0
42	20241010	183300	70715376	1829	1829	1829	1829	0
43	20241010	183200	70715376	1829	1829	1829	1829	0
44	20241010	183100	70715376	1829	1829	1829	1829	0
45	20241010	183000	70715376	1829	1829	1829	1829	0
46	20241010	182900	70715376	1829	1829	1829	1829	0
47	20241010	182800	70715376	1829	1829	1829	1829	0
48	20241010	182700	70715376	1829	1829	1829	1829	0
49	20241010	182600	70715376	1829	1829	1829	1829	0
50	20241010	182500	70715376	1829	1829	1829	1829	0
51	20241010	182400	70715376	1829	1829	1829	1829	0
52	20241010	182300	70715376	1829	1829	1829	1829	0
53	20241010	182200	70715376	1829	1829	1829	1829	0
54	20241010	182100	70715376	1829	1829	1829	1829	0
55	20241010	182000	70715376	1829	1829	1829	1829	0
56	20241010	181900	70715376	1829	1829	1829	1829	0
57	20241010	181800	70715376	1829	1829	1829	1829	0
58	20241010	181700	70715376	1829	1829	1829	1829	0
59	20241010	181600	70715376	1829	1829	1829	1829	0
60	20241010	181500	70715376	1829	1829	1829	1829	0
61	20241010	181400	70715376	1829	1829	1829	1829	0
62	20241010	181300	70715376	1829	1829	1829	1829	994
63	20241010	181200	70715376	1829	1829	1829	1829	0
64	20241010	181100	70715376	1829	1829	1829	1829	0
65	20241010	181000	70715376	1829	1829	1829	1829	0
66	20241010	180900	70715376	1829	1829	1829	1829	0
67	20241010	180800	70715376	1829	1829	1829	1829	0
68	20241010	180700	70715376	1829	1829	1829	1829	0
69	20241010	180600	70715376	1829	1829	1829	1829	0
70	20241010	180500	70715376	1829	1829	1829	1829	0
71	20241010	180400	70715376	1829	1829	1829	1829	0
72	20241010	180300	70715376	1829	1829	1829	1829	0
73	20241010	180200	70715376	1829	1829	1829	1829	0
74	20241010	180100	70715376	1829	1829	1829	1829	0
75	20241010	180000	70715376	1829	1829	1829	1829	0
76	20241010	175900	70715376	1829	1829	1829	1829	0
77	20241010	175800	70715376	1829	1829	1829	1829	0
78	20241010	175700	70715376	1829	1829	1829	1829	0
79	20241010	175600	70715376	1829	1829	1829	1829	0
80	20241010	175500	70715376	1829	1829	1829	1829	0
81	20241010	175400	70715376	1829	1829	1829	1829	0
82	20241010	175300	70715376	1829	1829	1829	1829	0
83	20241010	175200	70715376	1829	1829	1829	1829	0
84	20241010	175100	70715376	1829	1829	1829	1829	0
85	20241010	175000	70715376	1829	1829	1829	1829	0
86	20241010	174900	70715376	1829	1829	1829	1829	0
87	20241010	174800	70715376	1829	1829	1829	1829	0
88	20241010	174700	70715376	1829	1829	1829	1829	0
89	20241010	174600	70715376	1829	1829	1829	1829	0
90	20241010	174500	70715376	1829	1829	1829	1829	0
91	20241010	174400	70715376	1829	1829	1829	1829	0
92	20241010	174300	70715376	1829	1829	1829	1829	994
93	20241010	174200	70715376	1829	1829	1829	1829	0
94	20241010	174100	70715376	1829	1829	1829	1829	0
95	20241010	174000	70715376	1829	1829	1829	1829	0
96	20241010	173900	70715376	1829	1829	1829	1829	0
97	20241010	173800	70715376	1829	1829	1829	1829	0
98	20241010	173700	70715376	1829	1829	1829	1829	0
99	20241010	173600	70715376	1829	1829	1829	1829	0
100	20241010	173500	70715376	1829	1829	1829	1829	0
101	20241010	173400	70715376	1829	1829	1829	1829	0
102	20241010	173300	70715376	1829	1829	1829	1829	0
103	20241010	173200	70715376	1829	1829	1829	1829	0
104	20241010	173100	70715376	1829	1829	1829	1829	0
105	20241010	173000	70715376	1829	1829	1829	1829	0
106	20241010	172900	70715376	1829	1829	1829	1829	0
107	20241010	172800	70715376	1829	1829	1829	1829	0
108	20241010	172700	70715376	1829	1829	1829	1829	0
109	20241010	172600	70715376	1829	1829	1829	1829	0
110	20241010	172500	70715376	1829	1829	1829	1829	0
111	20241010	172400	70715376	1829	1829	1829	1829	0
112	20241010	172300	70715376	1829	1829	1829	1829	0
113	20241010	172200	70715376	1829	1829	1829	1829	0
114	20241010	172100	70715376	1829	1829	1829	1829	0
115	20241010	172000	70715376	1829	1829	1829	1829	0
116	20241010	171900	70715376	1829	1829	1829	1829	0
117	20241010	171800	70715376	1829	1829	1829	1829	0
118	20241010	171700	70715376	1829	1829	1829	1829	0
119	20241010	171600	70715376	1829	1829	1829	1829	0
120	20241010	171500	70715376	1829	1829	1829	1829	0
121	20241010	171400	70715376	1829	1829	1829	1829	0
122	20241010	171300	70715376	1829	1829	1829	1829	994
123	20241010	171200	70715376	1829	1829	1829	1829	0
124	20241010	171100	70715376	1829	1829	1829	1829	0
125	20241010	171000	70715376	1829	1829	1829	1829	0
126	20241010	170900	70715376	1829	1829	1829	1829	0
127	20241010	170800	70715376	1829	1829	1829	1829	0
128	20241010	170700	70715376	1829	1829	1829	1829	0
129	20241010	170600	70715376	1829	1829	1829	1829	0
130	20241010	170500	70715376	1829	1829	1829	1829	0
131	20241010	170400	70715376	1829	1829	1829	1829	0
132	20241010	170300	70715376	1829	1829	1829	1829	0
133	20241010	170200	70715376	1829	1829	1829	1829	0
134	20241010	170100	70715376	1829	1829	1829	1829	0
135	20241010	170000	70715376	1829	1829	1829	1829	0
136	20241010	165900	70715376	1829	1829	1829	1829	0
137	20241010	165800	70715376	1829	1829	1829	1829	0
138	20241010	165700	70715376	1829	1829	1829	1829	0
139	20241010	165600	70715376	1829	1829	1829	1829	0
140	20241010	165500	70715376	1829	1829	1829	1829	0
141	20241010	165400	70715376	1829	1829	1829	1829	0
142	20241010	165300	70715376	1829	1829	1829	1829	0
143	20241010	165200	70715376	1829	1829	1829	1829	0
144	20241010	165100	70715376	1829	1829	1829	1829	0
145	20241010	165000	70715376	1829	1829	1829	1829	0
146	20241010	164900	70715376	1829	1829	1829	1829	0
147	20241010	164800	70715376	1829	1829	1829	1829	0
148	20241010	164700	70715376	1829	1829	1829	1829	0
149	20241010	164600	70715376	1829	1829	1829	1829	0
150	20241010	164500	70715376	1829	1829	1829	1829	0
151	20241010	164400	70715376	1829	1829	1829	1829	0
152	20241010	164300	70715376	1829	1829	1829	1829	994
153	20241010	164200	70715376	1829	1829	1829	1829	0
154	20241010	164100	70715376	1829	1829	1829	1829	0
155	20241010	164000	70715376	1829	1829	1829	1829	0
156	20241010	163900	70715376	1829	1829	1829	1829	0
157	20241010	163800	70715376	1829	1829	1829	1829	0
158	20241010	163700	70715376	1829	1829	1829	1829	0
159	20241010	163600	70715376	1829	1829	1829	1829	0
160	20241010	163500	70715376	1829	1829	1829	1829	0
161	20241010	163400	70715376	1829	1829	1829	1829	0
162	20241010	163300	70715376	1829	1829	1829	1829	0
163	20241010	163200	70715376	1829	1829	1829	1829	0
164	20241010	163100	70715376	1829	1829	1829	1829	0
165	20241010	163000	70715376	1829	1829	1829	1829	0
166	20241010	162900	70715376	1829	1829	1829	1829	0
167	20241010	162800	70715376	1829	1829	1829	1829	0
168	20241010	162700	70715376	1829	1829	1829	1829	0
169	20241010	162600	70715376	1829	1829	1829	1829	0
170	20241010	162500	70715376	1829	1829	1829	1829	0
171	20241010	162400	70715376	1829	1829	1829	1829	0
172	20241010	162300	70715376	1829	1829	1829	1829	0
173	20241010	162200	70715376	1829	1829	1829	1829	0
174	20241010	162100	70715376	1829	1829	1829	1829	0
175	20241010	162000	70715376	1829	1829	1829	1829	0
176	20241010	161900	70715376	1829	1829	1829	1829	0
177	20241010	161800	70715376	1829	1829	1829	1829	0
178	20241010	161700	70715376	1829	1829	1829	1829	0
179	20241010	161600	70715376	1829	1829	1829	1829	0
180	20241010	161500	70715376	1829	1829	1829	1829	0
181	20241010	161400	70715376	1829	1829	1829	1829	0
182	20241010	161300	70715376	1829	1829	1829	1829	994
183	20241010	161200	70715376	1829	1829	1829	1829	0
184	20241010	161100	70715376	1829	1829	1829	1829	0
185	20241010	161000	70715376	1829	1829	1829	1829	0
186	20241010	160900	70715376	1829	1829	1829	1829	0
187	20241010	160800	70715376	1829	1829	1829	1829	0
188	20241010	160700	70715376	1829	1829	1829	1829	0
189	20241010	160600	70715376	1829	1829	1829	1829	0
190	20241010	160500	70715376	1829	1829	1829	1829	0
191	20241010	160400	70715376	1829	1829	1829	1829	0
192	20241010	160300	70715376	1829	1829	1829	1829	0
193	20241010	160200	70715376	1829	1829	1829	1829	0
194	20241010	160100	70715376	1829	1829	1829	1829	0
195	20241010	160000	70715376	1829	1829	1829	1829	0
196	20241010	155900	70715376	1829	1829	1829	1829	0
197	20241010	155800	70715376	1829	1829	1829	1829	0
198	20241010	155700	70715376	1829	1829	1829	1829	0
199	20241010	155600	70715376	1829	1829	1829	1829	0
200	20241010	155500	70715376	1829	1829	1829	1829	0
201	20241010	155400	70715376	1829	1829	1829	1829	0
202	20241010	155300	70715376	1829	1829	1829	1829	0
203	20241010	155200	70715376	1829	1829	1829	1829	0
204	20241010	155100	70715376	1829	1829	1829	1829	0
205	20241010	155000	70715376	1829	1829	1829	1829	0
206	20241010	154900	70715376	1829	1829	1829	1829	0
207	20241010	154800	70715376	1829	1829	1829	1829	0
208	20241010	154700	70715376	1829	1829	1829	1829	0
209	20241010	154600	70715376	1829	1829	1829	1829	0
210	20241010	154500	70715376	1829	1829	1829	1829	0
211	20241010	154400	70715376	1829	1829	1829	1829	0
212	20241010	154300	70715376	1829	1829	1829	1829	994
213	20241010	154200	70715376	1829	1829	1829	1829	0
214	20241010	154100	70715376	1829	1829	1829	1829	0
215	20241010	154000	70715376	1829	1829	1829	1829	0
216	20241010	153900	70715376	1829	1829	1829	1829	0
217	20241010	153800	70715376	1829	1829	1829	1829	0
218	20241010	153700	70715376	1829	1829	1829	1829	0
219	20241010	153600	70715376	1829	1829	1829	1829	0
220	20241010	153500	70715376	1829	1829	1829	1829	0
221	20241010	153400	70715376	1829	1829	1829	1829	0
222	20241010	153300	70715376	1829	1829	1829	1829	0
223	20241010	153200	70715376	1829	1829	1829	1829	0
224	20241010	153100	70715376	1829	1829	1829	1829	0
225	20241010	153000	70715376	1829	1829	1829	1829	994
226	20241010	152900	68897350	1829	1829	1829	1829	0
227	20241010	152800	68897350	1829	1829	1829	1829	0
228	20241010	152700	68897350	1829	1829	1829	1829	0
229	20241010	152600	68897350	1829	1829	1829	1829	0
230	20241010	152500	68897350	1829	1829	1829	1829	0
231	20241010	152400	68897350	1829	1829	1829	1829	0
232	20241010	152300	68897350	1829	1829	1829	1829	0
233	20241010	152200	68897350	1829	1829	1829	1829	0
234	20241010	152100	68897350	1829	1829	1829	1829	0
235	20241010	152000	68897350	1829	1829	1829	1829	0
236	20241010	151900	68897350	1829	1829	1829	1829	0
237	20241010	151800	68897350	1829	1829	1829	1829	0
238	20241010	151700	68897350	1829	1829	1829	1829	0
239	20241010	151600	68897350	1829	1828	1829	1828	3181
240	20241010	151500	63082481	1828	1827	1828	1827	22
241	20241010	151400	63042285	1823	1823	1823	1823	172
242	20241010	151300	62728729	1828	1828	1828	1828	0
243	20241010	151200	62728729	1828	1828	1828	1828	0
244	20241010	151100	62728729	1828	1828	1828	1828	0
245	20241010	151000	62728729	1828	1828	1828	1828	0
246	20241010	150900	62728729	1828	1828	1828	1828	0
247	20241010	150800	62728729	1828	1828	1828	1828	0
248	20241010	150700	62728729	1828	1828	1828	1828	0
249	20241010	150600	62728729	1828	1828	1828	1828	1
250	20241010	150500	62726901	1829	1829	1829	1829	0
251	20241010	150400	62726901	1829	1829	1829	1829	0
252	20241010	150300	62726901	1829	1829	1829	1829	0
253	20241010	150200	62726901	1829	1829	1829	1829	11
254	20241010	150100	62706782	1829	1823	1829	1820	117
255	20241010	150000	62493524	1823	1823	1823	1823	11
256	20241010	145900	62473471	1823	1825	1825	1823	492
257	20241010	145800	61576538	1829	1829	1829	1829	0
258	20241010	145700	61576538	1829	1829	1829	1829	0
259	20241010	145600	61576538	1829	1829	1829	1829	0
260	20241010	145500	61576538	1829	1829	1829	1829	0
261	20241010	145400	61576538	1829	1829	1829	1829	0
262	20241010	145300	61576538	1829	1829	1829	1829	0
263	20241010	145200	61576538	1829	1829	1829	1829	0
264	20241010	145100	61576538	1829	1829	1829	1829	0
265	20241010	145000	61576538	1829	1829	1829	1829	0
266	20241010	144900	61576538	1829	1829	1829	1829	5
267	20241010	144800	61567393	1829	1829	1829	1829	0
268	20241010	144700	61567393	1829	1829	1829	1829	0
269	20241010	144600	61567393	1829	1829	1829	1829	0
270	20241010	144500	61567393	1829	1829	1829	1829	0
271	20241010	144400	61567393	1829	1829	1829	1829	0
272	20241010	144300	61567393	1829	1829	1829	1829	10
273	20241010	144200	61549103	1829	1829	1829	1829	0
274	20241010	144100	61549103	1829	1829	1829	1829	0
275	20241010	144000	61549103	1829	1829	1829	1829	0
276	20241010	143900	61549103	1829	1829	1829	1829	0
277	20241010	143800	61549103	1829	1829	1829	1829	5
278	20241010	143700	61539958	1829	1825	1829	1825	55
279	20241010	143600	61439571	1823	1824	1824	1823	1823
280	20241010	143500	58116137	1829	1829	1829	1829	0
281	20241010	143400	58116137	1829	1829	1829	1829	0
282	20241010	143300	58116137	1829	1829	1829	1829	0
283	20241010	143200	58116137	1829	1829	1829	1829	0
284	20241010	143100	58116137	1829	1829	1829	1829	0
285	20241010	143000	58116137	1829	1829	1829	1829	0
286	20241010	142900	58116137	1829	1829	1829	1829	0
287	20241010	142800	58116137	1829	1829	1829	1829	0
288	20241010	142700	58116137	1829	1829	1829	1829	0
289	20241010	142600	58116137	1829	1829	1829	1829	0
290	20241010	142500	58116137	1829	1829	1829	1829	0
291	20241010	142400	58116137	1829	1829	1829	1829	12
292	20241010	142300	58094189	1829	1829	1829	1829	0
293	20241010	142200	58094189	1829	1829	1829	1829	0
294	20241010	142100	58094189	1829	1829	1829	1829	0
295	20241010	142000	58094189	1829	1829	1829	1829	0
296	20241010	141900	58094189	1829	1829	1829	1829	0
297	20241010	141800	58094189	1829	1829	1829	1829	0
298	20241010	141700	58094189	1829	1829	1829	1829	0
299	20241010	141600	58094189	1829	1829	1829	1829	0
300	20241010	141500	58094189	1829	1829	1829	1829	0
301	20241010	141400	58094189	1829	1829	1829	1829	0
302	20241010	141300	58094189	1829	1829	1829	1829	0
303	20241010	141200	58094189	1829	1829	1829	1829	0
304	20241010	141100	58094189	1829	1829	1829	1829	0
305	20241010	141000	58094189	1829	1829	1829	1829	0
306	20241010	140900	58094189	1829	1829	1829	1829	0
307	20241010	140800	58094189	1829	1829	1829	1829	0
308	20241010	140700	58094189	1829	1829	1829	1829	0
309	20241010	140600	58094189	1829	1829	1829	1829	0
310	20241010	140500	58094189	1829	1829	1829	1829	0
311	20241010	140400	58094189	1829	1829	1829	1829	0
312	20241010	140300	58094189	1829	1829	1829	1829	0
313	20241010	140200	58094189	1829	1829	1829	1829	0
314	20241010	140100	58094189	1829	1829	1829	1829	13
315	20241010	140000	58070412	1829	1829	1829	1829	0
316	20241010	135900	58070412	1829	1829	1829	1829	0
317	20241010	135800	58070412	1829	1829	1829	1829	0
318	20241010	135700	58070412	1829	1829	1829	1829	200
319	20241010	135600	57704612	1829	1829	1829	1829	200
320	20241010	135500	57338812	1829	1828	1829	1828	401
321	20241010	135400	56605384	1829	1829	1829	1829	0
322	20241010	135300	56605384	1829	1829	1829	1829	0
323	20241010	135200	56605384	1829	1829	1829	1829	0
324	20241010	135100	56605384	1829	1829	1829	1829	0
325	20241010	135000	56605384	1829	1829	1829	1829	0
326	20241010	134900	56605384	1829	1829	1829	1829	1
327	20241010	134800	56603555	1824	1824	1824	1824	2
328	20241010	134700	56599907	1829	1829	1829	1829	23
329	20241010	134600	56557840	1829	1829	1829	1829	0
330	20241010	134500	56557840	1829	1829	1829	1829	20
331	20241010	134400	56521260	1829	1828	1829	1828	60
332	20241010	134300	56411575	1828	1828	1828	1828	0
333	20241010	134200	56411575	1828	1828	1828	1828	0
334	20241010	134100	56411575	1828	1828	1828	1828	12
335	20241010	134000	56389639	1828	1828	1828	1828	0
336	20241010	133900	56389639	1828	1828	1828	1828	0
337	20241010	133800	56389639	1828	1828	1828	1828	0
338	20241010	133700	56389639	1828	1828	1828	1828	0
339	20241010	133600	56389639	1828	1828	1828	1828	0
340	20241010	133500	56389639	1828	1828	1828	1828	0
341	20241010	133400	56389639	1828	1828	1828	1828	0
342	20241010	133300	56389639	1828	1828	1828	1828	0
343	20241010	133200	56389639	1828	1828	1828	1828	0
344	20241010	133100	56389639	1828	1828	1828	1828	0
345	20241010	133000	56389639	1828	1828	1828	1828	0
346	20241010	132900	56389639	1828	1828	1828	1828	0
347	20241010	132800	56389639	1828	1828	1828	1828	0
348	20241010	132700	56389639	1828	1828	1828	1828	0
349	20241010	132600	56389639	1828	1828	1828	1828	0
350	20241010	132500	56389639	1828	1828	1828	1828	0
351	20241010	132400	56389639	1828	1828	1828	1828	0
352	20241010	132300	56389639	1828	1818	1828	1818	2
353	20241010	132200	56385993	1817	1817	1817	1817	0
354	20241010	132100	56385993	1817	1817	1817	1817	0
355	20241010	132000	56385993	1817	1817	1817	1817	0
356	20241010	131900	56385993	1817	1817	1817	1817	0
357	20241010	131800	56385993	1817	1817	1817	1817	0
358	20241010	131700	56385993	1817	1817	1817	1817	0
359	20241010	131600	56385993	1817	1817	1817	1817	0
360	20241010	131500	56385993	1817	1817	1817	1817	0
361	20241010	131400	56385993	1817	1817	1817	1817	0
362	20241010	131300	56385993	1817	1817	1817	1817	0
363	20241010	131200	56385993	1817	1817	1817	1817	0
364	20241010	131100	56385993	1817	1817	1817	1817	0
365	20241010	131000	56385993	1817	1819	1819	1817	1400
366	20241010	130900	53842059	1819	1819	1819	1819	0
367	20241010	130800	53842059	1819	1819	1819	1819	0
368	20241010	130700	53842059	1819	1819	1819	1819	0
369	20241010	130600	53842059	1819	1819	1819	1819	0
370	20241010	130500	53842059	1819	1819	1819	1819	0
371	20241010	130400	53842059	1819	1819	1819	1819	0
372	20241010	130300	53842059	1819	1819	1819	1819	0
373	20241010	130200	53842059	1819	1819	1819	1819	0
374	20241010	130100	53842059	1819	1819	1819	1819	0
375	20241010	130000	53842059	1819	1819	1819	1819	0
376	20241010	125900	53842059	1819	1819	1819	1819	0
377	20241010	125800	53842059	1819	1819	1819	1819	1
378	20241010	125700	53840240	1820	1820	1820	1820	0
379	20241010	125600	53840240	1820	1820	1820	1820	0
380	20241010	125500	53840240	1820	1820	1820	1820	0
381	20241010	125400	53840240	1820	1820	1820	1820	0
382	20241010	125300	53840240	1820	1820	1820	1820	0
383	20241010	125200	53840240	1820	1820	1820	1820	1751
384	20241010	125100	50653420	1820	1822	1822	1820	249
385	20241010	125000	50200152	1820	1820	1820	1820	0
386	20241010	124900	50200152	1820	1820	1820	1820	0
387	20241010	124800	50200152	1820	1820	1820	1820	0
388	20241010	124700	50200152	1820	1827	1827	1820	1000
389	20241010	124600	48377604	1835	1835	1835	1835	0
390	20241010	124500	48377604	1835	1835	1835	1835	0
391	20241010	124400	48377604	1835	1835	1835	1835	0
392	20241010	124300	48377604	1835	1835	1835	1835	0
393	20241010	124200	48377604	1835	1835	1835	1835	0
394	20241010	124100	48377604	1835	1835	1835	1835	0
395	20241010	124000	48377604	1835	1835	1835	1835	2
396	20241010	123900	48373934	1835	1835	1835	1835	0
397	20241010	123800	48373934	1835	1835	1835	1835	0
398	20241010	123700	48373934	1835	1835	1835	1835	0
399	20241010	123600	48373934	1835	1835	1835	1835	3
400	20241010	123500	48368429	1835	1835	1835	1835	0
401	20241010	123400	48368429	1835	1835	1835	1835	0
402	20241010	123300	48368429	1835	1835	1835	1835	0
403	20241010	123200	48368429	1835	1835	1835	1835	0
404	20241010	123100	48368429	1835	1835	1835	1835	0
405	20241010	123000	48368429	1835	1835	1835	1835	0
406	20241010	122900	48368429	1835	1835	1835	1835	0
407	20241010	122800	48368429	1835	1835	1835	1835	0
408	20241010	122700	48368429	1835	1835	1835	1835	0
409	20241010	122600	48368429	1835	1835	1835	1835	0
410	20241010	122500	48368429	1835	1835	1835	1835	0
411	20241010	122400	48368429	1835	1835	1835	1835	0
412	20241010	122300	48368429	1835	1835	1835	1835	0
413	20241010	122200	48368429	1835	1835	1835	1835	0
414	20241010	122100	48368429	1835	1835	1835	1835	0
415	20241010	122000	48368429	1835	1835	1835	1835	1
416	20241010	121900	48366594	1835	1835	1835	1835	0
417	20241010	121800	48366594	1835	1835	1835	1835	0
418	20241010	121700	48366594	1835	1835	1835	1835	0
419	20241010	121600	48366594	1835	1835	1835	1835	0
420	20241010	121500	48366594	1835	1835	1835	1835	0
421	20241010	121400	48366594	1835	1835	1835	1835	0
422	20241010	121300	48366594	1835	1835	1835	1835	0
423	20241010	121200	48366594	1835	1835	1835	1835	0
424	20241010	121100	48366594	1835	1835	1835	1835	0
425	20241010	121000	48366594	1835	1835	1835	1835	0
426	20241010	120900	48366594	1835	1835	1835	1835	0
427	20241010	120800	48366594	1835	1834	1835	1834	14
428	20241010	120700	48340917	1822	1822	1822	1822	0
429	20241010	120600	48340917	1822	1822	1822	1822	0
430	20241010	120500	48340917	1822	1822	1822	1822	0
431	20241010	120400	48340917	1822	1824	1824	1822	133
432	20241010	120300	48098369	1825	1825	1825	1825	0
433	20241010	120200	48098369	1825	1825	1825	1825	0
434	20241010	120100	48098369	1825	1825	1825	1825	0
435	20241010	120000	48098369	1825	1827	1827	1825	5867
436	20241010	115900	37390574	1827	1827	1827	1827	0
437	20241010	115800	37390574	1827	1827	1827	1827	0
438	20241010	115700	37390574	1827	1827	1827	1827	0
439	20241010	115600	37390574	1827	1827	1827	1827	0
440	20241010	115500	37390574	1827	1828	1828	1827	300
441	20241010	115400	36842461	1827	1827	1827	1827	0
442	20241010	115300	36842461	1827	1827	1827	1827	0
443	20241010	115200	36842461	1827	1827	1827	1827	0
444	20241010	115100	36842461	1827	1827	1827	1827	0
445	20241010	115000	36842461	1827	1827	1827	1827	0
446	20241010	114900	36842461	1827	1827	1827	1827	1
447	20241010	114800	36840634	1843	1843	1843	1843	0
448	20241010	114700	36840634	1843	1843	1843	1843	0
449	20241010	114600	36840634	1843	1843	1843	1843	0
450	20241010	114500	36840634	1843	1843	1843	1843	0
451	20241010	114400	36840634	1843	1843	1843	1843	1
452	20241010	114300	36838791	1832	1832	1832	1832	0
453	20241010	114200	36838791	1832	1834	1834	1832	216
454	20241010	114100	36443047	1835	1835	1835	1835	60
455	20241010	114000	36332947	1843	1843	1843	1843	0
456	20241010	113900	36332947	1843	1843	1843	1843	0
457	20241010	113800	36332947	1843	1843	1843	1843	0
458	20241010	113700	36332947	1843	1843	1843	1843	0
459	20241010	113600	36332947	1843	1843	1843	1843	0
460	20241010	113500	36332947	1843	1843	1843	1843	0
461	20241010	113400	36332947	1843	1843	1843	1834	6
462	20241010	113300	36321904	1834	1834	1834	1834	0
463	20241010	113200	36321904	1834	1835	1835	1834	2400
464	20241010	113100	31918887	1835	1835	1835	1835	0
465	20241010	113000	31918887	1835	1835	1835	1835	0
466	20241010	112900	31918887	1835	1844	1844	1835	1002
467	20241010	112800	30071217	1844	1844	1844	1844	0
468	20241010	112700	30071217	1844	1844	1844	1844	0
469	20241010	112600	30071217	1844	1844	1844	1844	1004
470	20241010	112500	28219841	1844	1844	1844	1844	1000
471	20241010	112400	26375841	1844	1844	1844	1844	1
472	20241010	112300	26373997	1832	1837	1837	1832	400
473	20241010	112200	25640853	1844	1844	1844	1844	0
474	20241010	112100	25640853	1844	1844	1844	1844	10
475	20241010	112000	25622413	1837	1844	1844	1837	54
476	20241010	111900	25522865	1844	1844	1844	1844	0
477	20241010	111800	25522865	1844	1844	1844	1844	0
478	20241010	111700	25522865	1844	1844	1844	1844	0
479	20241010	111600	25522865	1844	1844	1844	1844	0
480	20241010	111500	25522865	1844	1844	1844	1844	0
481	20241010	111400	25522865	1844	1844	1844	1844	0
482	20241010	111300	25522865	1844	1844	1844	1844	0
483	20241010	111200	25522865	1844	1844	1844	1844	0
484	20241010	111100	25522865	1844	1844	1844	1844	1
485	20241010	111000	25521021	1832	1832	1832	1832	0
486	20241010	110900	25521021	1832	1832	1832	1832	0
487	20241010	110800	25521021	1832	1832	1832	1832	0
488	20241010	110700	25521021	1832	1832	1832	1832	0
489	20241010	110600	25521021	1832	1832	1832	1832	0
490	20241010	110500	25521021	1832	1832	1832	1832	0
491	20241010	110400	25521021	1832	1832	1832	1832	0
492	20241010	110300	25521021	1832	1832	1832	1832	0
493	20241010	110200	25521021	1832	1832	1832	1832	0
494	20241010	110100	25521021	1832	1832	1832	1832	0
495	20241010	110000	25521021	1832	1843	1843	1832	154
496	20241010	105900	25237243	1844	1844	1844	1844	0
497	20241010	105800	25237243	1844	1844	1844	1844	0
498	20241010	105700	25237243	1844	1844	1844	1844	0
499	20241010	105600	25237243	1844	1844	1844	1844	0
500	20241010	105500	25237243	1844	1844	1844	1844	0
501	20241010	105400	25237243	1844	1844	1844	1844	0
502	20241010	105300	25237243	1844	1844	1844	1844	0
503	20241010	105200	25237243	1844	1844	1844	1844	0
504	20241010	105100	25237243	1844	1844	1844	1844	0
505	20241010	105000	25237243	1844	1844	1844	1844	0
506	20241010	104900	25237243	1844	1844	1844	1844	0
507	20241010	104800	25237243	1844	1844	1844	1844	0
508	20241010	104700	25237243	1844	1844	1844	1844	0
509	20241010	104600	25237243	1844	1841	1844	1830	603
510	20241010	104500	24126818	1841	1841	1841	1841	0
511	20241010	104400	24126818	1841	1841	1841	1841	0
512	20241010	104300	24126818	1841	1841	1841	1841	1
513	20241010	104200	24124977	1828	1828	1828	1828	0
514	20241010	104100	24124977	1828	1828	1828	1828	15
515	20241010	104000	24097557	1841	1841	1841	1841	0
516	20241010	103900	24097557	1841	1841	1841	1841	1
517	20241010	103800	24095716	1828	1828	1828	1828	20
518	20241010	103700	24059156	1841	1828	1841	1828	7
519	20241010	103600	24046347	1828	1828	1828	1828	10
520	20241010	103500	24028067	1841	1834	1841	1834	2000
521	20241010	103400	20356648	1834	1834	1834	1834	0
522	20241010	103300	20356648	1834	1834	1834	1834	1
523	20241010	103200	20354814	1827	1827	1827	1827	0
524	20241010	103100	20354814	1827	1827	1827	1827	0
525	20241010	103000	20354814	1827	1827	1827	1827	0
526	20241010	102900	20354814	1827	1827	1827	1827	0
527	20241010	102800	20354814	1827	1827	1827	1827	0
528	20241010	102700	20354814	1827	1827	1827	1827	0
529	20241010	102600	20354814	1827	1827	1827	1827	0
530	20241010	102500	20354814	1827	1827	1827	1827	0
531	20241010	102400	20354814	1827	1827	1827	1827	0
532	20241010	102300	20354814	1827	1827	1827	1827	0
533	20241010	102200	20354814	1827	1827	1827	1827	0
534	20241010	102100	20354814	1827	1827	1827	1827	0
535	20241010	102000	20354814	1827	1827	1827	1827	0
536	20241010	101900	20354814	1827	1827	1827	1827	0
537	20241010	101800	20354814	1827	1827	1827	1827	0
538	20241010	101700	20354814	1827	1827	1827	1827	0
539	20241010	101600	20354814	1827	1827	1827	1827	0
540	20241010	101500	20354814	1827	1827	1827	1827	0
541	20241010	101400	20354814	1827	1827	1827	1827	0
542	20241010	101300	20354814	1827	1827	1827	1827	0
543	20241010	101200	20354814	1827	1827	1827	1827	0
544	20241010	101100	20354814	1827	1827	1827	1827	0
545	20241010	101000	20354814	1827	1827	1827	1827	0
546	20241010	100900	20354814	1827	1827	1827	1827	0
547	20241010	100800	20354814	1827	1827	1827	1827	0
548	20241010	100700	20354814	1827	1827	1827	1827	0
549	20241010	100600	20354814	1827	1827	1827	1827	3
550	20241010	100500	20349333	1827	1827	1827	1827	0
551	20241010	100400	20349333	1827	1827	1827	1827	0
552	20241010	100300	20349333	1827	1827	1827	1827	0
553	20241010	100200	20349333	1827	1827	1827	1827	8
554	20241010	100100	20334717	1828	1828	1828	1828	0
555	20241010	100000	20334717	1828	1829	1829	1828	1000
556	20241010	095900	18506186	1829	1829	1829	1829	0
557	20241010	095800	18506186	1829	1829	1829	1829	0
558	20241010	095700	18506186	1829	1829	1829	1829	33
559	20241010	095600	18445829	1829	1829	1829	1829	0
560	20241010	095500	18445829	1829	1834	1834	1829	2
561	20241010	095400	18442166	1835	1835	1835	1835	0
562	20241010	095300	18442166	1835	1834	1835	1834	20
563	20241010	095200	18405471	1834	1834	1834	1834	20
564	20241010	095100	18368791	1829	1829	1829	1829	0
565	20241010	095000	18368791	1829	1829	1829	1829	0
566	20241010	094900	18368791	1829	1829	1829	1829	12
567	20241010	094800	18346843	1829	1829	1829	1829	0
568	20241010	094700	18346843	1829	1829	1829	1829	84
569	20241010	094600	18193207	1830	1830	1830	1830	0
570	20241010	094500	18193207	1830	1830	1830	1830	0
571	20241010	094400	18193207	1830	1830	1830	1830	0
572	20241010	094300	18193207	1830	1830	1830	1830	40
573	20241010	094200	18120007	1830	1830	1830	1830	30
574	20241010	094100	18065107	1830	1828	1830	1828	500
575	20241010	094000	17150613	1829	1829	1829	1829	24
576	20241010	093900	17106717	1829	1829	1829	1829	3
577	20241010	093800	17101230	1830	1828	1830	1828	101
578	20241010	093700	16916600	1828	1828	1828	1828	0
579	20241010	093600	16916600	1828	1828	1828	1828	0
580	20241010	093500	16916600	1828	1829	1829	1828	27
581	20241010	093400	16867228	1830	1830	1830	1830	0
582	20241010	093300	16867228	1830	1830	1830	1830	0
583	20241010	093200	16867228	1830	1830	1830	1830	0
584	20241010	093100	16867228	1830	1830	1830	1830	0
585	20241010	093000	16867228	1830	1830	1830	1830	0
586	20241010	092900	16867228	1830	1830	1830	1830	3
587	20241010	092800	16861738	1830	1830	1830	1830	6
588	20241010	092700	16850758	1830	1830	1830	1830	72
589	20241010	092600	16718998	1830	1830	1830	1830	26
590	20241010	092500	16671418	1830	1831	1831	1830	4
591	20241010	092400	16664096	1825	1825	1825	1825	80
592	20241010	092300	16518096	1833	1833	1833	1833	0
593	20241010	092200	16518096	1833	1833	1833	1833	0
594	20241010	092100	16518096	1833	1833	1833	1833	0
595	20241010	092000	16518096	1833	1833	1833	1833	0
596	20241010	091900	16518096	1833	1833	1833	1833	20
597	20241010	091800	16481436	1833	1833	1833	1833	0
598	20241010	091700	16481436	1833	1833	1833	1833	0
599	20241010	091600	16481436	1833	1833	1833	1833	0
600	20241010	091500	16481436	1833	1833	1833	1833	0
601	20241010	091400	16481436	1833	1833	1833	1833	783
602	20241010	091300	15046197	1833	1829	1833	1829	1898
603	20241010	091200	11571236	1830	1830	1830	1830	50
604	20241010	091100	11479736	1830	1830	1830	1830	200
605	20241010	091000	11113736	1821	1821	1821	1821	0
606	20241010	090900	11113736	1821	1821	1821	1821	0
607	20241010	090800	11113736	1821	1821	1821	1821	428
608	20241010	090700	10334348	1821	1825	1825	1821	3592
609	20241010	090600	3792475	1822	1822	1822	1822	0
610	20241010	090500	3792475	1822	1822	1822	1822	0
611	20241010	090400	3792475	1822	1822	1822	1822	0
612	20241010	090300	3792475	1822	1822	1822	1822	0
613	20241010	090200	3792475	1822	1822	1822	1822	1
614	20241010	090100	3790653	1820	1820	1820	1820	111
615	20241010	090000	3588633	1835	1815	1835	1815	1977