KissMeData/037400/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192100	74958964	1367	1367	1367	1367	459
3	20241010	192000	74958964	1367	1367	1367	1367	0
4	20241010	191900	74958964	1367	1367	1367	1367	0
5	20241010	191800	74958964	1367	1367	1367	1367	0
6	20241010	191700	74958964	1367	1367	1367	1367	0
7	20241010	191600	74958964	1367	1367	1367	1367	0
8	20241010	191500	74958964	1367	1367	1367	1367	0
9	20241010	191400	74958964	1367	1367	1367	1367	0
10	20241010	191300	74958964	1367	1367	1367	1367	0
11	20241010	191200	74958964	1367	1367	1367	1367	0
12	20241010	191100	74958964	1367	1367	1367	1367	0
13	20241010	191000	74958964	1367	1367	1367	1367	0
14	20241010	190900	74958964	1367	1367	1367	1367	0
15	20241010	190800	74958964	1367	1367	1367	1367	0
16	20241010	190700	74958964	1367	1367	1367	1367	0
17	20241010	190600	74958964	1367	1367	1367	1367	0
18	20241010	190500	74958964	1367	1367	1367	1367	0
19	20241010	190400	74958964	1367	1367	1367	1367	0
20	20241010	190300	74958964	1367	1367	1367	1367	0
21	20241010	190200	74958964	1367	1367	1367	1367	0
22	20241010	190100	74958964	1367	1367	1367	1367	0
23	20241010	190000	74958964	1367	1367	1367	1367	0
24	20241010	185900	74958964	1367	1367	1367	1367	0
25	20241010	185800	74958964	1367	1367	1367	1367	0
26	20241010	185700	74958964	1367	1367	1367	1367	0
27	20241010	185600	74958964	1367	1367	1367	1367	0
28	20241010	185500	74958964	1367	1367	1367	1367	0
29	20241010	185400	74958964	1367	1367	1367	1367	0
30	20241010	185300	74958964	1367	1367	1367	1367	0
31	20241010	185200	74958964	1367	1367	1367	1367	0
32	20241010	185100	74958964	1367	1367	1367	1367	459
33	20241010	185000	74958964	1367	1367	1367	1367	0
34	20241010	184900	74958964	1367	1367	1367	1367	0
35	20241010	184800	74958964	1367	1367	1367	1367	0
36	20241010	184700	74958964	1367	1367	1367	1367	0
37	20241010	184600	74958964	1367	1367	1367	1367	0
38	20241010	184500	74958964	1367	1367	1367	1367	0
39	20241010	184400	74958964	1367	1367	1367	1367	0
40	20241010	184300	74958964	1367	1367	1367	1367	0
41	20241010	184200	74958964	1367	1367	1367	1367	0
42	20241010	184100	74958964	1367	1367	1367	1367	0
43	20241010	184000	74958964	1367	1367	1367	1367	0
44	20241010	183900	74958964	1367	1367	1367	1367	0
45	20241010	183800	74958964	1367	1367	1367	1367	0
46	20241010	183700	74958964	1367	1367	1367	1367	0
47	20241010	183600	74958964	1367	1367	1367	1367	0
48	20241010	183500	74958964	1367	1367	1367	1367	0
49	20241010	183400	74958964	1367	1367	1367	1367	0
50	20241010	183300	74958964	1367	1367	1367	1367	0
51	20241010	183200	74958964	1367	1367	1367	1367	0
52	20241010	183100	74958964	1367	1367	1367	1367	0
53	20241010	183000	74958964	1367	1367	1367	1367	0
54	20241010	182900	74958964	1367	1367	1367	1367	0
55	20241010	182800	74958964	1367	1367	1367	1367	0
56	20241010	182700	74958964	1367	1367	1367	1367	0
57	20241010	182600	74958964	1367	1367	1367	1367	0
58	20241010	182500	74958964	1367	1367	1367	1367	0
59	20241010	182400	74958964	1367	1367	1367	1367	0
60	20241010	182300	74958964	1367	1367	1367	1367	0
61	20241010	182200	74958964	1367	1367	1367	1367	0
62	20241010	182100	74958964	1367	1367	1367	1367	459
63	20241010	182000	74958964	1367	1367	1367	1367	0
64	20241010	181900	74958964	1367	1367	1367	1367	0
65	20241010	181800	74958964	1367	1367	1367	1367	0
66	20241010	181700	74958964	1367	1367	1367	1367	0
67	20241010	181600	74958964	1367	1367	1367	1367	0
68	20241010	181500	74958964	1367	1367	1367	1367	0
69	20241010	181400	74958964	1367	1367	1367	1367	0
70	20241010	181300	74958964	1367	1367	1367	1367	0
71	20241010	181200	74958964	1367	1367	1367	1367	0
72	20241010	181100	74958964	1367	1367	1367	1367	0
73	20241010	181000	74958964	1367	1367	1367	1367	0
74	20241010	180900	74958964	1367	1367	1367	1367	0
75	20241010	180800	74958964	1367	1367	1367	1367	0
76	20241010	180700	74958964	1367	1367	1367	1367	0
77	20241010	180600	74958964	1367	1367	1367	1367	0
78	20241010	180500	74958964	1367	1367	1367	1367	0
79	20241010	180400	74958964	1367	1367	1367	1367	0
80	20241010	180300	74958964	1367	1367	1367	1367	0
81	20241010	180200	74958964	1367	1367	1367	1367	0
82	20241010	180100	74958964	1367	1367	1367	1367	0
83	20241010	180000	74958964	1367	1367	1367	1367	0
84	20241010	175900	74958964	1367	1367	1367	1367	0
85	20241010	175800	74958964	1367	1367	1367	1367	0
86	20241010	175700	74958964	1367	1367	1367	1367	0
87	20241010	175600	74958964	1367	1367	1367	1367	0
88	20241010	175500	74958964	1367	1367	1367	1367	0
89	20241010	175400	74958964	1367	1367	1367	1367	0
90	20241010	175300	74958964	1367	1367	1367	1367	0
91	20241010	175200	74958964	1367	1367	1367	1367	0
92	20241010	175100	74958964	1367	1367	1367	1367	459
93	20241010	175000	74958964	1367	1367	1367	1367	0
94	20241010	174900	74958964	1367	1367	1367	1367	0
95	20241010	174800	74958964	1367	1367	1367	1367	0
96	20241010	174700	74958964	1367	1367	1367	1367	0
97	20241010	174600	74958964	1367	1367	1367	1367	0
98	20241010	174500	74958964	1367	1367	1367	1367	0
99	20241010	174400	74958964	1367	1367	1367	1367	0
100	20241010	174300	74958964	1367	1367	1367	1367	0
101	20241010	174200	74958964	1367	1367	1367	1367	0
102	20241010	174100	74958964	1367	1367	1367	1367	0
103	20241010	174000	74958964	1367	1367	1367	1367	0
104	20241010	173900	74958964	1367	1367	1367	1367	0
105	20241010	173800	74958964	1367	1367	1367	1367	0
106	20241010	173700	74958964	1367	1367	1367	1367	0
107	20241010	173600	74958964	1367	1367	1367	1367	0
108	20241010	173500	74958964	1367	1367	1367	1367	0
109	20241010	173400	74958964	1367	1367	1367	1367	0
110	20241010	173300	74958964	1367	1367	1367	1367	0
111	20241010	173200	74958964	1367	1367	1367	1367	0
112	20241010	173100	74958964	1367	1367	1367	1367	0
113	20241010	173000	74958964	1367	1367	1367	1367	0
114	20241010	172900	74958964	1367	1367	1367	1367	0
115	20241010	172800	74958964	1367	1367	1367	1367	0
116	20241010	172700	74958964	1367	1367	1367	1367	0
117	20241010	172600	74958964	1367	1367	1367	1367	0
118	20241010	172500	74958964	1367	1367	1367	1367	0
119	20241010	172400	74958964	1367	1367	1367	1367	0
120	20241010	172300	74958964	1367	1367	1367	1367	0
121	20241010	172200	74958964	1367	1367	1367	1367	0
122	20241010	172100	74958964	1367	1367	1367	1367	459
123	20241010	172000	74958964	1367	1367	1367	1367	0
124	20241010	171900	74958964	1367	1367	1367	1367	0
125	20241010	171800	74958964	1367	1367	1367	1367	0
126	20241010	171700	74958964	1367	1367	1367	1367	0
127	20241010	171600	74958964	1367	1367	1367	1367	0
128	20241010	171500	74958964	1367	1367	1367	1367	0
129	20241010	171400	74958964	1367	1367	1367	1367	0
130	20241010	171300	74958964	1367	1367	1367	1367	0
131	20241010	171200	74958964	1367	1367	1367	1367	0
132	20241010	171100	74958964	1367	1367	1367	1367	0
133	20241010	171000	74958964	1367	1367	1367	1367	0
134	20241010	170900	74958964	1367	1367	1367	1367	0
135	20241010	170800	74958964	1367	1367	1367	1367	0
136	20241010	170700	74958964	1367	1367	1367	1367	0
137	20241010	170600	74958964	1367	1367	1367	1367	0
138	20241010	170500	74958964	1367	1367	1367	1367	0
139	20241010	170400	74958964	1367	1367	1367	1367	0
140	20241010	170300	74958964	1367	1367	1367	1367	0
141	20241010	170200	74958964	1367	1367	1367	1367	0
142	20241010	170100	74958964	1367	1367	1367	1367	0
143	20241010	170000	74958964	1367	1367	1367	1367	0
144	20241010	165900	74958964	1367	1367	1367	1367	0
145	20241010	165800	74958964	1367	1367	1367	1367	0
146	20241010	165700	74958964	1367	1367	1367	1367	0
147	20241010	165600	74958964	1367	1367	1367	1367	0
148	20241010	165500	74958964	1367	1367	1367	1367	0
149	20241010	165400	74958964	1367	1367	1367	1367	0
150	20241010	165300	74958964	1367	1367	1367	1367	0
151	20241010	165200	74958964	1367	1367	1367	1367	0
152	20241010	165100	74958964	1367	1367	1367	1367	459
153	20241010	165000	74958964	1367	1367	1367	1367	0
154	20241010	164900	74958964	1367	1367	1367	1367	0
155	20241010	164800	74958964	1367	1367	1367	1367	0
156	20241010	164700	74958964	1367	1367	1367	1367	0
157	20241010	164600	74958964	1367	1367	1367	1367	0
158	20241010	164500	74958964	1367	1367	1367	1367	0
159	20241010	164400	74958964	1367	1367	1367	1367	0
160	20241010	164300	74958964	1367	1367	1367	1367	0
161	20241010	164200	74958964	1367	1367	1367	1367	0
162	20241010	164100	74958964	1367	1367	1367	1367	0
163	20241010	164000	74958964	1367	1367	1367	1367	0
164	20241010	163900	74958964	1367	1367	1367	1367	0
165	20241010	163800	74958964	1367	1367	1367	1367	0
166	20241010	163700	74958964	1367	1367	1367	1367	0
167	20241010	163600	74958964	1367	1367	1367	1367	0
168	20241010	163500	74958964	1367	1367	1367	1367	0
169	20241010	163400	74958964	1367	1367	1367	1367	0
170	20241010	163300	74958964	1367	1367	1367	1367	0
171	20241010	163200	74958964	1367	1367	1367	1367	0
172	20241010	163100	74958964	1367	1367	1367	1367	0
173	20241010	163000	74958964	1367	1367	1367	1367	0
174	20241010	162900	74958964	1367	1367	1367	1367	0
175	20241010	162800	74958964	1367	1367	1367	1367	0
176	20241010	162700	74958964	1367	1367	1367	1367	0
177	20241010	162600	74958964	1367	1367	1367	1367	0
178	20241010	162500	74958964	1367	1367	1367	1367	0
179	20241010	162400	74958964	1367	1367	1367	1367	0
180	20241010	162300	74958964	1367	1367	1367	1367	0
181	20241010	162200	74958964	1367	1367	1367	1367	0
182	20241010	162100	74958964	1367	1367	1367	1367	459
183	20241010	162000	74958964	1367	1367	1367	1367	0
184	20241010	161900	74958964	1367	1367	1367	1367	0
185	20241010	161800	74958964	1367	1367	1367	1367	0
186	20241010	161700	74958964	1367	1367	1367	1367	0
187	20241010	161600	74958964	1367	1367	1367	1367	0
188	20241010	161500	74958964	1367	1367	1367	1367	0
189	20241010	161400	74958964	1367	1367	1367	1367	0
190	20241010	161300	74958964	1367	1367	1367	1367	0
191	20241010	161200	74958964	1367	1367	1367	1367	0
192	20241010	161100	74958964	1367	1367	1367	1367	0
193	20241010	161000	74958964	1367	1367	1367	1367	0
194	20241010	160900	74958964	1367	1367	1367	1367	0
195	20241010	160800	74958964	1367	1367	1367	1367	0
196	20241010	160700	74958964	1367	1367	1367	1367	0
197	20241010	160600	74958964	1367	1367	1367	1367	0
198	20241010	160500	74958964	1367	1367	1367	1367	0
199	20241010	160400	74958964	1367	1367	1367	1367	0
200	20241010	160300	74958964	1367	1367	1367	1367	0
201	20241010	160200	74958964	1367	1367	1367	1367	0
202	20241010	160100	74958964	1367	1367	1367	1367	0
203	20241010	160000	74958964	1367	1367	1367	1367	0
204	20241010	155900	74958964	1367	1367	1367	1367	0
205	20241010	155800	74958964	1367	1367	1367	1367	0
206	20241010	155700	74958964	1367	1367	1367	1367	0
207	20241010	155600	74958964	1367	1367	1367	1367	0
208	20241010	155500	74958964	1367	1367	1367	1367	0
209	20241010	155400	74958964	1367	1367	1367	1367	0
210	20241010	155300	74958964	1367	1367	1367	1367	0
211	20241010	155200	74958964	1367	1367	1367	1367	0
212	20241010	155100	74958964	1367	1367	1367	1367	459
213	20241010	155000	74958964	1367	1367	1367	1367	0
214	20241010	154900	74958964	1367	1367	1367	1367	0
215	20241010	154800	74958964	1367	1367	1367	1367	0
216	20241010	154700	74958964	1367	1367	1367	1367	0
217	20241010	154600	74958964	1367	1367	1367	1367	0
218	20241010	154500	74958964	1367	1367	1367	1367	0
219	20241010	154400	74958964	1367	1367	1367	1367	0
220	20241010	154300	74958964	1367	1367	1367	1367	0
221	20241010	154200	74958964	1367	1367	1367	1367	0
222	20241010	154100	74958964	1367	1367	1367	1367	0
223	20241010	154000	74958964	1367	1367	1367	1367	0
224	20241010	153900	74958964	1367	1367	1367	1367	0
225	20241010	153800	74958964	1367	1367	1367	1367	0
226	20241010	153700	74958964	1367	1367	1367	1367	0
227	20241010	153600	74958964	1367	1367	1367	1367	0
228	20241010	153500	74958964	1367	1367	1367	1367	0
229	20241010	153400	74958964	1367	1367	1367	1367	0
230	20241010	153300	74958964	1367	1367	1367	1367	0
231	20241010	153200	74958964	1367	1367	1367	1367	0
232	20241010	153100	74958964	1367	1367	1367	1367	0
233	20241010	153000	74958964	1367	1367	1367	1367	459
234	20241010	152900	74331511	1365	1365	1365	1365	0
235	20241010	152800	74331511	1365	1365	1365	1365	0
236	20241010	152700	74331511	1365	1365	1365	1365	0
237	20241010	152600	74331511	1365	1365	1365	1365	0
238	20241010	152500	74331511	1365	1365	1365	1365	0
239	20241010	152400	74331511	1365	1365	1365	1365	0
240	20241010	152300	74331511	1365	1365	1365	1365	0
241	20241010	152200	74331511	1365	1365	1365	1365	0
242	20241010	152100	74331511	1365	1365	1365	1365	0
243	20241010	152000	74331511	1365	1365	1365	1365	0
244	20241010	151900	74331511	1365	1365	1365	1365	1
245	20241010	151800	74330146	1364	1364	1364	1364	1
246	20241010	151700	74328782	1365	1365	1365	1365	0
247	20241010	151600	74328782	1365	1365	1365	1365	0
248	20241010	151500	74328782	1365	1365	1365	1365	0
249	20241010	151400	74328782	1365	1365	1365	1365	0
250	20241010	151300	74328782	1365	1365	1365	1365	0
251	20241010	151200	74328782	1365	1365	1365	1365	0
252	20241010	151100	74328782	1365	1365	1365	1365	0
253	20241010	151000	74328782	1365	1365	1365	1365	4
254	20241010	150900	74323322	1365	1368	1368	1365	371
255	20241010	150800	73816534	1369	1369	1371	1369	3406
256	20241010	150700	69147050	1369	1366	1369	1366	201
257	20241010	150600	68872070	1366	1366	1366	1366	0
258	20241010	150500	68872070	1366	1366	1366	1366	25
259	20241010	150400	68837920	1365	1365	1365	1365	1
260	20241010	150300	68836555	1366	1366	1366	1366	46
261	20241010	150200	68773719	1369	1369	1369	1369	1
262	20241010	150100	68772350	1371	1371	1371	1371	0
263	20241010	150000	68772350	1371	1363	1371	1363	14
264	20241010	145900	68753214	1372	1372	1372	1372	0
265	20241010	145800	68753214	1372	1361	1372	1361	1000
266	20241010	145700	67386838	1358	1358	1358	1358	0
267	20241010	145600	67386838	1358	1358	1358	1358	0
268	20241010	145500	67386838	1358	1358	1358	1358	0
269	20241010	145400	67386838	1358	1358	1358	1358	0
270	20241010	145300	67386838	1358	1358	1358	1358	10
271	20241010	145200	67373258	1362	1362	1362	1362	0
272	20241010	145100	67373258	1362	1362	1362	1362	0
273	20241010	145000	67373258	1362	1362	1362	1362	0
274	20241010	144900	67373258	1362	1362	1362	1362	0
275	20241010	144800	67373258	1362	1362	1362	1362	0
276	20241010	144700	67373258	1362	1362	1362	1362	0
277	20241010	144600	67373258	1362	1362	1362	1362	0
278	20241010	144500	67373258	1362	1362	1362	1362	0
279	20241010	144400	67373258	1362	1362	1362	1362	0
280	20241010	144300	67373258	1362	1360	1362	1360	68
281	20241010	144200	67280702	1358	1358	1358	1358	0
282	20241010	144100	67280702	1358	1358	1358	1358	0
283	20241010	144000	67280702	1358	1358	1358	1358	0
284	20241010	143900	67280702	1358	1358	1358	1358	0
285	20241010	143800	67280702	1358	1358	1358	1358	0
286	20241010	143700	67280702	1358	1358	1358	1358	85
287	20241010	143600	67165272	1358	1358	1358	1358	0
288	20241010	143500	67165272	1358	1358	1358	1358	0
289	20241010	143400	67165272	1358	1358	1358	1358	0
290	20241010	143300	67165272	1358	1358	1358	1358	15
291	20241010	143200	67144902	1358	1358	1358	1358	286
292	20241010	143100	66756514	1358	1358	1358	1358	0
293	20241010	143000	66756514	1358	1358	1358	1358	0
294	20241010	142900	66756514	1358	1358	1358	1358	0
295	20241010	142800	66756514	1358	1357	1358	1357	367
296	20241010	142700	66258388	1357	1357	1357	1357	0
297	20241010	142600	66258388	1357	1357	1357	1357	0
298	20241010	142500	66258388	1357	1357	1357	1357	55
299	20241010	142400	66183753	1358	1358	1358	1358	0
300	20241010	142300	66183753	1358	1358	1358	1358	500
301	20241010	142200	65504753	1358	1358	1358	1358	0
302	20241010	142100	65504753	1358	1358	1358	1358	0
303	20241010	142000	65504753	1358	1358	1358	1358	3
304	20241010	141900	65500679	1361	1361	1361	1361	0
305	20241010	141800	65500679	1361	1361	1361	1361	2
306	20241010	141700	65497957	1358	1358	1358	1358	1
307	20241010	141600	65496599	1363	1363	1363	1363	0
308	20241010	141500	65496599	1363	1363	1363	1363	0
309	20241010	141400	65496599	1363	1363	1363	1363	0
310	20241010	141300	65496599	1363	1363	1363	1363	0
311	20241010	141200	65496599	1363	1361	1363	1361	100
312	20241010	141100	65360416	1361	1361	1361	1361	1
313	20241010	141000	65359055	1358	1358	1358	1358	5
314	20241010	140900	65352265	1361	1358	1361	1358	4
315	20241010	140800	65346827	1355	1355	1355	1355	0
316	20241010	140700	65346827	1355	1355	1355	1355	0
317	20241010	140600	65346827	1355	1355	1355	1355	0
318	20241010	140500	65346827	1355	1355	1355	1355	0
319	20241010	140400	65346827	1355	1354	1363	1354	1876
320	20241010	140300	62790760	1354	1354	1354	1354	42
321	20241010	140200	62733892	1352	1352	1352	1352	0
322	20241010	140100	62733892	1352	1352	1352	1352	0
323	20241010	140000	62733892	1352	1352	1352	1352	0
324	20241010	135900	62733892	1352	1352	1352	1352	0
325	20241010	135800	62733892	1352	1352	1352	1352	0
326	20241010	135700	62733892	1352	1352	1352	1352	0
327	20241010	135600	62733892	1352	1352	1352	1352	0
328	20241010	135500	62733892	1352	1352	1352	1352	416
329	20241010	135400	62171460	1352	1352	1352	1352	1
330	20241010	135300	62170108	1351	1351	1351	1351	0
331	20241010	135200	62170108	1351	1351	1351	1351	0
332	20241010	135100	62170108	1351	1351	1351	1351	0
333	20241010	135000	62170108	1351	1352	1352	1351	458
334	20241010	134900	61551339	1354	1354	1354	1354	0
335	20241010	134800	61551339	1354	1354	1354	1354	0
336	20241010	134700	61551339	1354	1354	1354	1354	700
337	20241010	134600	60603539	1354	1354	1354	1354	0
338	20241010	134500	60603539	1354	1354	1354	1354	0
339	20241010	134400	60603539	1354	1354	1354	1354	0
340	20241010	134300	60603539	1354	1354	1354	1354	0
341	20241010	134200	60603539	1354	1354	1354	1354	0
342	20241010	134100	60603539	1354	1354	1354	1354	0
343	20241010	134000	60603539	1354	1354	1354	1354	0
344	20241010	133900	60603539	1354	1354	1354	1354	120
345	20241010	133800	60441059	1353	1353	1353	1353	0
346	20241010	133700	60441059	1353	1355	1355	1353	738
347	20241010	133600	59442514	1355	1355	1355	1355	0
348	20241010	133500	59442514	1355	1355	1355	1355	0
349	20241010	133400	59442514	1355	1355	1355	1355	1
350	20241010	133300	59441159	1356	1356	1356	1356	0
351	20241010	133200	59441159	1356	1356	1356	1356	0
352	20241010	133100	59441159	1356	1356	1356	1356	20
353	20241010	133000	59414039	1356	1356	1356	1356	5
354	20241010	132900	59407259	1357	1357	1357	1357	0
355	20241010	132800	59407259	1357	1357	1357	1357	0
356	20241010	132700	59407259	1357	1357	1357	1357	0
357	20241010	132600	59407259	1357	1357	1357	1357	0
358	20241010	132500	59407259	1357	1359	1359	1357	500
359	20241010	132400	58728604	1359	1359	1359	1359	0
360	20241010	132300	58728604	1359	1359	1359	1359	0
361	20241010	132200	58728604	1359	1359	1359	1359	0
362	20241010	132100	58728604	1359	1359	1359	1359	0
363	20241010	132000	58728604	1359	1359	1359	1359	0
364	20241010	131900	58728604	1359	1359	1359	1359	0
365	20241010	131800	58728604	1359	1359	1359	1359	0
366	20241010	131700	58728604	1359	1359	1359	1359	0
367	20241010	131600	58728604	1359	1359	1359	1359	0
368	20241010	131500	58728604	1359	1359	1359	1359	0
369	20241010	131400	58728604	1359	1359	1359	1359	0
370	20241010	131300	58728604	1359	1359	1359	1359	47
371	20241010	131200	58664731	1363	1363	1363	1363	0
372	20241010	131100	58664731	1363	1363	1363	1363	0
373	20241010	131000	58664731	1363	1360	1363	1360	24
374	20241010	130900	58632082	1361	1361	1361	1361	1
375	20241010	130800	58630721	1363	1363	1363	1363	0
376	20241010	130700	58630721	1363	1363	1363	1363	0
377	20241010	130600	58630721	1363	1363	1363	1363	0
378	20241010	130500	58630721	1363	1363	1363	1363	0
379	20241010	130400	58630721	1363	1363	1363	1363	0
380	20241010	130300	58630721	1363	1363	1363	1363	0
381	20241010	130200	58630721	1363	1363	1363	1363	0
382	20241010	130100	58630721	1363	1363	1363	1363	0
383	20241010	130000	58630721	1363	1363	1363	1363	0
384	20241010	125900	58630721	1363	1363	1363	1363	0
385	20241010	125800	58630721	1363	1363	1363	1363	0
386	20241010	125700	58630721	1363	1363	1363	1363	10
387	20241010	125600	58617091	1363	1363	1363	1363	0
388	20241010	125500	58617091	1363	1363	1363	1363	0
389	20241010	125400	58617091	1363	1363	1363	1363	0
390	20241010	125300	58617091	1363	1363	1363	1363	0
391	20241010	125200	58617091	1363	1363	1363	1363	0
392	20241010	125100	58617091	1363	1363	1363	1363	6
393	20241010	125000	58608913	1363	1363	1363	1363	0
394	20241010	124900	58608913	1363	1363	1363	1363	7
395	20241010	124800	58599372	1363	1362	1363	1362	19
396	20241010	124700	58573479	1362	1362	1362	1362	0
397	20241010	124600	58573479	1362	1362	1362	1362	0
398	20241010	124500	58573479	1362	1362	1362	1362	0
399	20241010	124400	58573479	1362	1362	1362	1362	1
400	20241010	124300	58572117	1363	1363	1363	1363	0
401	20241010	124200	58572117	1363	1363	1363	1363	0
402	20241010	124100	58572117	1363	1363	1363	1363	22
403	20241010	124000	58542131	1363	1362	1363	1362	179
404	20241010	123900	58298243	1362	1361	1362	1361	12
405	20241010	123800	58281910	1361	1360	1361	1360	450
406	20241010	123700	57669510	1360	1360	1360	1360	0
407	20241010	123600	57669510	1360	1360	1360	1360	0
408	20241010	123500	57669510	1360	1360	1360	1360	0
409	20241010	123400	57669510	1360	1360	1360	1360	0
410	20241010	123300	57669510	1360	1360	1360	1360	0
411	20241010	123200	57669510	1360	1360	1360	1360	0
412	20241010	123100	57669510	1360	1357	1361	1357	301
413	20241010	123000	57260150	1357	1357	1357	1357	0
414	20241010	122900	57260150	1357	1357	1357	1357	0
415	20241010	122800	57260150	1357	1357	1357	1357	0
416	20241010	122700	57260150	1357	1357	1357	1357	0
417	20241010	122600	57260150	1357	1357	1357	1357	0
418	20241010	122500	57260150	1357	1357	1357	1357	11
419	20241010	122400	57245223	1357	1356	1357	1356	402
420	20241010	122300	56699711	1356	1358	1358	1356	485
421	20241010	122200	56042007	1358	1358	1358	1358	1
422	20241010	122100	56040649	1358	1358	1358	1358	1
423	20241010	122000	56039291	1359	1359	1359	1359	0
424	20241010	121900	56039291	1359	1359	1359	1359	299
425	20241010	121800	55632950	1359	1360	1360	1359	208
426	20241010	121700	55350271	1360	1360	1360	1360	0
427	20241010	121600	55350271	1360	1360	1360	1360	0
428	20241010	121500	55350271	1360	1360	1360	1360	0
429	20241010	121400	55350271	1360	1361	1361	1360	156
430	20241010	121300	55138073	1361	1358	1361	1358	283
431	20241010	121200	54753404	1358	1358	1358	1358	0
432	20241010	121100	54753404	1358	1358	1358	1358	0
433	20241010	121000	54753404	1358	1358	1358	1358	0
434	20241010	120900	54753404	1358	1358	1358	1358	0
435	20241010	120800	54753404	1358	1358	1358	1358	0
436	20241010	120700	54753404	1358	1356	1358	1356	190
437	20241010	120600	54495455	1356	1355	1356	1355	2510
438	20241010	120500	51091925	1356	1347	1356	1347	4011
439	20241010	120400	45664295	1347	1347	1347	1347	1
440	20241010	120300	45662948	1346	1346	1346	1346	0
441	20241010	120200	45662948	1346	1346	1346	1346	0
442	20241010	120100	45662948	1346	1346	1346	1346	17
443	20241010	120000	45640066	1346	1346	1346	1346	0
444	20241010	115900	45640066	1346	1346	1346	1346	0
445	20241010	115800	45640066	1346	1346	1346	1346	18
446	20241010	115700	45615838	1345	1345	1345	1345	0
447	20241010	115600	45615838	1345	1345	1345	1345	0
448	20241010	115500	45615838	1345	1345	1345	1345	0
449	20241010	115400	45615838	1345	1345	1345	1345	49
450	20241010	115300	45549933	1345	1345	1345	1345	0
451	20241010	115200	45549933	1345	1345	1345	1345	0
452	20241010	115100	45549933	1345	1345	1345	1345	0
453	20241010	115000	45549933	1345	1345	1345	1345	0
454	20241010	114900	45549933	1345	1345	1345	1345	0
455	20241010	114800	45549933	1345	1345	1345	1345	1
456	20241010	114700	45548588	1343	1343	1343	1343	0
457	20241010	114600	45548588	1343	1343	1343	1343	0
458	20241010	114500	45548588	1343	1343	1343	1343	0
459	20241010	114400	45548588	1343	1343	1343	1343	0
460	20241010	114300	45548588	1343	1343	1343	1343	0
461	20241010	114200	45548588	1343	1343	1343	1343	0
462	20241010	114100	45548588	1343	1343	1343	1343	0
463	20241010	114000	45548588	1343	1343	1343	1343	0
464	20241010	113900	45548588	1343	1343	1343	1343	0
465	20241010	113800	45548588	1343	1342	1343	1342	4414
466	20241010	113700	39620587	1343	1343	1343	1343	0
467	20241010	113600	39620587	1343	1344	1344	1341	10382
468	20241010	113500	25677560	1343	1343	1343	1343	0
469	20241010	113400	25677560	1343	1343	1343	1343	0
470	20241010	113300	25677560	1343	1343	1343	1343	0
471	20241010	113200	25677560	1343	1343	1343	1343	1129
472	20241010	113100	24161313	1343	1343	1343	1343	6
473	20241010	113000	24153255	1342	1342	1342	1342	0
474	20241010	112900	24153255	1342	1342	1342	1342	0
475	20241010	112800	24153255	1342	1342	1342	1342	0
476	20241010	112700	24153255	1342	1342	1342	1342	0
477	20241010	112600	24153255	1342	1342	1342	1342	2
478	20241010	112500	24150571	1343	1343	1343	1343	0
479	20241010	112400	24150571	1343	1343	1343	1343	3
480	20241010	112300	24146542	1342	1342	1342	1342	2
481	20241010	112200	24143858	1343	1343	1343	1343	0
482	20241010	112100	24143858	1343	1343	1343	1343	0
483	20241010	112000	24143858	1343	1343	1343	1343	2
484	20241010	111900	24141172	1343	1343	1343	1343	0
485	20241010	111800	24141172	1343	1343	1343	1343	0
486	20241010	111700	24141172	1343	1343	1343	1343	0
487	20241010	111600	24141172	1343	1343	1343	1343	7
488	20241010	111500	24131771	1342	1342	1342	1342	0
489	20241010	111400	24131771	1342	1342	1342	1342	0
490	20241010	111300	24131771	1342	1342	1342	1342	5
491	20241010	111200	24125061	1342	1341	1342	1341	31
492	20241010	111100	24083460	1341	1341	1341	1341	2
493	20241010	111000	24080778	1340	1340	1340	1340	0
494	20241010	110900	24080778	1340	1340	1340	1340	1
495	20241010	110800	24079438	1341	1341	1341	1341	2
496	20241010	110700	24076756	1341	1341	1341	1341	7
497	20241010	110600	24067369	1341	1341	1341	1341	11
498	20241010	110500	24052618	1341	1341	1341	1341	1
499	20241010	110400	24051277	1341	1341	1341	1341	6
500	20241010	110300	24043231	1341	1341	1341	1340	7
501	20241010	110200	24033845	1341	1341	1341	1341	2
502	20241010	110100	24031163	1341	1341	1341	1341	7
503	20241010	110000	24021776	1340	1340	1340	1340	0
504	20241010	105900	24021776	1340	1340	1340	1340	0
505	20241010	105800	24021776	1340	1340	1340	1340	1
506	20241010	105700	24020436	1341	1341	1341	1341	0
507	20241010	105600	24020436	1341	1341	1341	1341	6
508	20241010	105500	24012390	1340	1340	1340	1340	0
509	20241010	105400	24012390	1340	1340	1340	1340	0
510	20241010	105300	24012390	1340	1340	1340	1340	0
511	20241010	105200	24012390	1340	1340	1340	1340	1
512	20241010	105100	24011050	1340	1340	1340	1340	2
513	20241010	105000	24008370	1341	1341	1341	1341	0
514	20241010	104900	24008370	1341	1339	1341	1339	2532
515	20241010	104800	20618016	1339	1339	1339	1339	0
516	20241010	104700	20618016	1339	1339	1339	1339	16
517	20241010	104600	20596592	1338	1338	1338	1338	11
518	20241010	104500	20581874	1338	1338	1338	1338	30
519	20241010	104400	20541734	1338	1338	1338	1338	0
520	20241010	104300	20541734	1338	1338	1338	1338	10
521	20241010	104200	20528354	1338	1338	1338	1338	6
522	20241010	104100	20520326	1337	1337	1337	1337	0
523	20241010	104000	20520326	1337	1338	1338	1337	11
524	20241010	103900	20505609	1338	1338	1338	1338	79
525	20241010	103800	20399907	1339	1339	1339	1339	421
526	20241010	103700	19836188	1340	1340	1340	1340	0
527	20241010	103600	19836188	1340	1340	1340	1340	10
528	20241010	103500	19822788	1340	1340	1340	1339	103
529	20241010	103400	19684769	1340	1340	1340	1340	10
530	20241010	103300	19671369	1340	1340	1340	1340	10
531	20241010	103200	19657969	1340	1340	1340	1340	0
532	20241010	103100	19657969	1340	1340	1340	1340	6
533	20241010	103000	19649929	1339	1339	1339	1339	0
534	20241010	102900	19649929	1339	1339	1339	1339	1
535	20241010	102800	19648590	1340	1340	1340	1340	0
536	20241010	102700	19648590	1340	1340	1340	1340	0
537	20241010	102600	19648590	1340	1340	1340	1340	88
538	20241010	102500	19530670	1339	1339	1339	1339	0
539	20241010	102400	19530670	1339	1339	1339	1339	0
540	20241010	102300	19530670	1339	1339	1339	1339	1
541	20241010	102200	19529331	1340	1340	1340	1340	0
542	20241010	102100	19529331	1340	1340	1340	1340	0
543	20241010	102000	19529331	1340	1340	1340	1340	0
544	20241010	101900	19529331	1340	1340	1340	1340	0
545	20241010	101800	19529331	1340	1340	1340	1340	1645
546	20241010	101700	17325031	1340	1340	1340	1340	0
547	20241010	101600	17325031	1340	1340	1340	1340	0
548	20241010	101500	17325031	1340	1340	1340	1340	2
549	20241010	101400	17322351	1340	1340	1340	1340	530
550	20241010	101300	16612151	1340	1340	1340	1340	0
551	20241010	101200	16612151	1340	1340	1340	1340	1
552	20241010	101100	16610811	1342	1340	1342	1340	4
553	20241010	101000	16605447	1340	1340	1340	1340	466
554	20241010	100900	15981007	1343	1343	1343	1343	0
555	20241010	100800	15981007	1343	1340	1343	1340	1002
556	20241010	100700	14638321	1340	1340	1340	1340	1
557	20241010	100600	14636981	1341	1341	1341	1341	7
558	20241010	100500	14627594	1341	1341	1341	1341	658
559	20241010	100400	13745216	1342	1341	1342	1341	532
560	20241010	100300	13031797	1341	1341	1341	1341	0
561	20241010	100200	13031797	1341	1341	1341	1341	0
562	20241010	100100	13031797	1341	1342	1342	1341	7
563	20241010	100000	13022404	1342	1342	1342	1342	0
564	20241010	095900	13022404	1342	1342	1342	1341	1343
565	20241010	095800	11220306	1342	1342	1342	1342	0
566	20241010	095700	11220306	1342	1342	1342	1342	0
567	20241010	095600	11220306	1342	1342	1342	1342	0
568	20241010	095500	11220306	1342	1342	1342	1342	1
569	20241010	095400	11218964	1343	1343	1343	1343	0
570	20241010	095300	11218964	1343	1343	1343	1343	6
571	20241010	095200	11210906	1343	1343	1343	1343	0
572	20241010	095100	11210906	1343	1343	1343	1343	0
573	20241010	095000	11210906	1343	1342	1343	1342	7
574	20241010	094900	11201506	1343	1343	1343	1343	0
575	20241010	094800	11201506	1343	1343	1343	1343	0
576	20241010	094700	11201506	1343	1343	1343	1343	0
577	20241010	094600	11201506	1343	1343	1343	1343	0
578	20241010	094500	11201506	1343	1343	1343	1343	0
579	20241010	094400	11201506	1343	1341	1343	1341	15
580	20241010	094300	11181363	1342	1342	1342	1342	6
581	20241010	094200	11173311	1341	1341	1341	1341	0
582	20241010	094100	11173311	1341	1341	1341	1341	0
583	20241010	094000	11173311	1341	1341	1341	1341	0
584	20241010	093900	11173311	1341	1341	1341	1341	0
585	20241010	093800	11173311	1341	1342	1342	1341	7
586	20241010	093700	11163918	1342	1343	1343	1342	51
587	20241010	093600	11095471	1348	1343	1348	1343	28
588	20241010	093500	11057852	1344	1344	1344	1344	0
589	20241010	093400	11057852	1344	1344	1344	1344	0
590	20241010	093300	11057852	1344	1343	1348	1343	9
591	20241010	093200	11045749	1344	1344	1344	1344	0
592	20241010	093100	11045749	1344	1344	1347	1344	9
593	20241010	093000	11033647	1344	1344	1344	1344	0
594	20241010	092900	11033647	1344	1344	1344	1344	1
595	20241010	092800	11032303	1348	1343	1348	1343	5
596	20241010	092700	11025573	1347	1340	1347	1340	742
597	20241010	092600	10027976	1340	1343	1343	1340	294
598	20241010	092500	9634013	1341	1341	1341	1341	0
599	20241010	092400	9634013	1341	1343	1343	1341	324
600	20241010	092300	9199053	1342	1343	1343	1342	269
601	20241010	092200	8837838	1348	1344	1348	1344	4
602	20241010	092100	8832450	1344	1345	1345	1344	9
603	20241010	092000	8820346	1346	1348	1348	1346	3222
604	20241010	091900	4477093	1348	1348	1348	1348	0
605	20241010	091800	4477093	1348	1348	1348	1348	0
606	20241010	091700	4477093	1348	1348	1348	1348	0
607	20241010	091600	4477093	1348	1349	1349	1348	2001
608	20241010	091500	1778547	1348	1348	1348	1348	0
609	20241010	091400	1778547	1348	1348	1348	1348	2
610	20241010	091300	1775851	1350	1347	1350	1347	5
611	20241010	091200	1769107	1349	1349	1349	1349	2
612	20241010	091100	1766409	1350	1347	1350	1347	200
613	20241010	091000	1496530	1344	1349	1349	1344	6
614	20241010	090900	1488447	1341	1341	1341	1341	0
615	20241010	090800	1488447	1341	1341	1341	1341	0
616	20241010	090700	1488447	1341	1341	1341	1341	0
617	20241010	090600	1488447	1341	1341	1341	1341	0
618	20241010	090500	1488447	1341	1341	1341	1341	0
619	20241010	090400	1488447	1341	1341	1341	1341	126
620	20241010	090300	1319481	1349	1349	1349	1349	0
621	20241010	090200	1319481	1349	1349	1349	1349	1
622	20241010	090100	1318132	1339	1339	1339	1339	0
623	20241010	090000	1318132	1339	1339	1339	1339	688