KissMeData/047080/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193000	73329462	1365	1365	1365	1365	1767
3	20241029	192900	73329462	1365	1365	1365	1365	0
4	20241029	192800	73329462	1365	1365	1365	1365	0
5	20241029	192700	73329462	1365	1365	1365	1365	0
6	20241029	192600	73329462	1365	1365	1365	1365	0
7	20241029	192500	73329462	1365	1365	1365	1365	0
8	20241029	192400	73329462	1365	1365	1365	1365	0
9	20241029	192300	73329462	1365	1365	1365	1365	0
10	20241029	192200	73329462	1365	1365	1365	1365	0
11	20241029	192100	73329462	1365	1365	1365	1365	0
12	20241029	192000	73329462	1365	1365	1365	1365	0
13	20241029	191900	73329462	1365	1365	1365	1365	0
14	20241029	191800	73329462	1365	1365	1365	1365	0
15	20241029	191700	73329462	1365	1365	1365	1365	0
16	20241029	191600	73329462	1365	1365	1365	1365	0
17	20241029	191500	73329462	1365	1365	1365	1365	0
18	20241029	191400	73329462	1365	1365	1365	1365	0
19	20241029	191300	73329462	1365	1365	1365	1365	0
20	20241029	191200	73329462	1365	1365	1365	1365	0
21	20241029	191100	73329462	1365	1365	1365	1365	0
22	20241029	191000	73329462	1365	1365	1365	1365	0
23	20241029	190900	73329462	1365	1365	1365	1365	0
24	20241029	190800	73329462	1365	1365	1365	1365	0
25	20241029	190700	73329462	1365	1365	1365	1365	0
26	20241029	190600	73329462	1365	1365	1365	1365	0
27	20241029	190500	73329462	1365	1365	1365	1365	0
28	20241029	190400	73329462	1365	1365	1365	1365	0
29	20241029	190300	73329462	1365	1365	1365	1365	0
30	20241029	190200	73329462	1365	1365	1365	1365	0
31	20241029	190100	73329462	1365	1365	1365	1365	0
32	20241029	190000	73329462	1365	1365	1365	1365	1767
33	20241029	185900	73329462	1365	1365	1365	1365	0
34	20241029	185800	73329462	1365	1365	1365	1365	0
35	20241029	185700	73329462	1365	1365	1365	1365	0
36	20241029	185600	73329462	1365	1365	1365	1365	0
37	20241029	185500	73329462	1365	1365	1365	1365	0
38	20241029	185400	73329462	1365	1365	1365	1365	0
39	20241029	185300	73329462	1365	1365	1365	1365	0
40	20241029	185200	73329462	1365	1365	1365	1365	0
41	20241029	185100	73329462	1365	1365	1365	1365	0
42	20241029	185000	73329462	1365	1365	1365	1365	0
43	20241029	184900	73329462	1365	1365	1365	1365	0
44	20241029	184800	73329462	1365	1365	1365	1365	0
45	20241029	184700	73329462	1365	1365	1365	1365	0
46	20241029	184600	73329462	1365	1365	1365	1365	0
47	20241029	184500	73329462	1365	1365	1365	1365	0
48	20241029	184400	73329462	1365	1365	1365	1365	0
49	20241029	184300	73329462	1365	1365	1365	1365	0
50	20241029	184200	73329462	1365	1365	1365	1365	0
51	20241029	184100	73329462	1365	1365	1365	1365	0
52	20241029	184000	73329462	1365	1365	1365	1365	0
53	20241029	183900	73329462	1365	1365	1365	1365	0
54	20241029	183800	73329462	1365	1365	1365	1365	0
55	20241029	183700	73329462	1365	1365	1365	1365	0
56	20241029	183600	73329462	1365	1365	1365	1365	0
57	20241029	183500	73329462	1365	1365	1365	1365	0
58	20241029	183400	73329462	1365	1365	1365	1365	0
59	20241029	183300	73329462	1365	1365	1365	1365	0
60	20241029	183200	73329462	1365	1365	1365	1365	0
61	20241029	183100	73329462	1365	1365	1365	1365	0
62	20241029	183000	73329462	1365	1365	1365	1365	1767
63	20241029	182900	73329462	1365	1365	1365	1365	0
64	20241029	182800	73329462	1365	1365	1365	1365	0
65	20241029	182700	73329462	1365	1365	1365	1365	0
66	20241029	182600	73329462	1365	1365	1365	1365	0
67	20241029	182500	73329462	1365	1365	1365	1365	0
68	20241029	182400	73329462	1365	1365	1365	1365	0
69	20241029	182300	73329462	1365	1365	1365	1365	0
70	20241029	182200	73329462	1365	1365	1365	1365	0
71	20241029	182100	73329462	1365	1365	1365	1365	0
72	20241029	182000	73329462	1365	1365	1365	1365	0
73	20241029	181900	73329462	1365	1365	1365	1365	0
74	20241029	181800	73329462	1365	1365	1365	1365	0
75	20241029	181700	73329462	1365	1365	1365	1365	0
76	20241029	181600	73329462	1365	1365	1365	1365	0
77	20241029	181500	73329462	1365	1365	1365	1365	0
78	20241029	181400	73329462	1365	1365	1365	1365	0
79	20241029	181300	73329462	1365	1365	1365	1365	0
80	20241029	181200	73329462	1365	1365	1365	1365	0
81	20241029	181100	73329462	1365	1365	1365	1365	0
82	20241029	181000	73329462	1365	1365	1365	1365	0
83	20241029	180900	73329462	1365	1365	1365	1365	0
84	20241029	180800	73329462	1365	1365	1365	1365	0
85	20241029	180700	73329462	1365	1365	1365	1365	0
86	20241029	180600	73329462	1365	1365	1365	1365	0
87	20241029	180500	73329462	1365	1365	1365	1365	0
88	20241029	180400	73329462	1365	1365	1365	1365	0
89	20241029	180300	73329462	1365	1365	1365	1365	0
90	20241029	180200	73329462	1365	1365	1365	1365	0
91	20241029	180100	73329462	1365	1365	1365	1365	0
92	20241029	180000	73329462	1365	1365	1365	1365	1767
93	20241029	175900	73329462	1365	1365	1365	1365	0
94	20241029	175800	73329462	1365	1365	1365	1365	0
95	20241029	175700	73329462	1365	1365	1365	1365	0
96	20241029	175600	73329462	1365	1365	1365	1365	0
97	20241029	175500	73329462	1365	1365	1365	1365	0
98	20241029	175400	73329462	1365	1365	1365	1365	0
99	20241029	175300	73329462	1365	1365	1365	1365	0
100	20241029	175200	73329462	1365	1365	1365	1365	0
101	20241029	175100	73329462	1365	1365	1365	1365	0
102	20241029	175000	73329462	1365	1365	1365	1365	0
103	20241029	174900	73329462	1365	1365	1365	1365	0
104	20241029	174800	73329462	1365	1365	1365	1365	0
105	20241029	174700	73329462	1365	1365	1365	1365	0
106	20241029	174600	73329462	1365	1365	1365	1365	0
107	20241029	174500	73329462	1365	1365	1365	1365	0
108	20241029	174400	73329462	1365	1365	1365	1365	0
109	20241029	174300	73329462	1365	1365	1365	1365	0
110	20241029	174200	73329462	1365	1365	1365	1365	0
111	20241029	174100	73329462	1365	1365	1365	1365	0
112	20241029	174000	73329462	1365	1365	1365	1365	0
113	20241029	173900	73329462	1365	1365	1365	1365	0
114	20241029	173800	73329462	1365	1365	1365	1365	0
115	20241029	173700	73329462	1365	1365	1365	1365	0
116	20241029	173600	73329462	1365	1365	1365	1365	0
117	20241029	173500	73329462	1365	1365	1365	1365	0
118	20241029	173400	73329462	1365	1365	1365	1365	0
119	20241029	173300	73329462	1365	1365	1365	1365	0
120	20241029	173200	73329462	1365	1365	1365	1365	0
121	20241029	173100	73329462	1365	1365	1365	1365	0
122	20241029	173000	73329462	1365	1365	1365	1365	1767
123	20241029	172900	73329462	1365	1365	1365	1365	0
124	20241029	172800	73329462	1365	1365	1365	1365	0
125	20241029	172700	73329462	1365	1365	1365	1365	0
126	20241029	172600	73329462	1365	1365	1365	1365	0
127	20241029	172500	73329462	1365	1365	1365	1365	0
128	20241029	172400	73329462	1365	1365	1365	1365	0
129	20241029	172300	73329462	1365	1365	1365	1365	0
130	20241029	172200	73329462	1365	1365	1365	1365	0
131	20241029	172100	73329462	1365	1365	1365	1365	0
132	20241029	172000	73329462	1365	1365	1365	1365	0
133	20241029	171900	73329462	1365	1365	1365	1365	0
134	20241029	171800	73329462	1365	1365	1365	1365	0
135	20241029	171700	73329462	1365	1365	1365	1365	0
136	20241029	171600	73329462	1365	1365	1365	1365	0
137	20241029	171500	73329462	1365	1365	1365	1365	0
138	20241029	171400	73329462	1365	1365	1365	1365	0
139	20241029	171300	73329462	1365	1365	1365	1365	0
140	20241029	171200	73329462	1365	1365	1365	1365	0
141	20241029	171100	73329462	1365	1365	1365	1365	0
142	20241029	171000	73329462	1365	1365	1365	1365	0
143	20241029	170900	73329462	1365	1365	1365	1365	0
144	20241029	170800	73329462	1365	1365	1365	1365	0
145	20241029	170700	73329462	1365	1365	1365	1365	0
146	20241029	170600	73329462	1365	1365	1365	1365	0
147	20241029	170500	73329462	1365	1365	1365	1365	0
148	20241029	170400	73329462	1365	1365	1365	1365	0
149	20241029	170300	73329462	1365	1365	1365	1365	0
150	20241029	170200	73329462	1365	1365	1365	1365	0
151	20241029	170100	73329462	1365	1365	1365	1365	0
152	20241029	170000	73329462	1365	1365	1365	1365	1767
153	20241029	165900	73329462	1365	1365	1365	1365	0
154	20241029	165800	73329462	1365	1365	1365	1365	0
155	20241029	165700	73329462	1365	1365	1365	1365	0
156	20241029	165600	73329462	1365	1365	1365	1365	0
157	20241029	165500	73329462	1365	1365	1365	1365	0
158	20241029	165400	73329462	1365	1365	1365	1365	0
159	20241029	165300	73329462	1365	1365	1365	1365	0
160	20241029	165200	73329462	1365	1365	1365	1365	0
161	20241029	165100	73329462	1365	1365	1365	1365	0
162	20241029	165000	73329462	1365	1365	1365	1365	0
163	20241029	164900	73329462	1365	1365	1365	1365	0
164	20241029	164800	73329462	1365	1365	1365	1365	0
165	20241029	164700	73329462	1365	1365	1365	1365	0
166	20241029	164600	73329462	1365	1365	1365	1365	0
167	20241029	164500	73329462	1365	1365	1365	1365	0
168	20241029	164400	73329462	1365	1365	1365	1365	0
169	20241029	164300	73329462	1365	1365	1365	1365	0
170	20241029	164200	73329462	1365	1365	1365	1365	0
171	20241029	164100	73329462	1365	1365	1365	1365	0
172	20241029	164000	73329462	1365	1365	1365	1365	0
173	20241029	163900	73329462	1365	1365	1365	1365	0
174	20241029	163800	73329462	1365	1365	1365	1365	0
175	20241029	163700	73329462	1365	1365	1365	1365	0
176	20241029	163600	73329462	1365	1365	1365	1365	0
177	20241029	163500	73329462	1365	1365	1365	1365	0
178	20241029	163400	73329462	1365	1365	1365	1365	0
179	20241029	163300	73329462	1365	1365	1365	1365	0
180	20241029	163200	73329462	1365	1365	1365	1365	0
181	20241029	163100	73329462	1365	1365	1365	1365	0
182	20241029	163000	73329462	1365	1365	1365	1365	1767
183	20241029	162900	73329462	1365	1365	1365	1365	0
184	20241029	162800	73329462	1365	1365	1365	1365	0
185	20241029	162700	73329462	1365	1365	1365	1365	0
186	20241029	162600	73329462	1365	1365	1365	1365	0
187	20241029	162500	73329462	1365	1365	1365	1365	0
188	20241029	162400	73329462	1365	1365	1365	1365	0
189	20241029	162300	73329462	1365	1365	1365	1365	0
190	20241029	162200	73329462	1365	1365	1365	1365	0
191	20241029	162100	73329462	1365	1365	1365	1365	0
192	20241029	162000	73329462	1365	1365	1365	1365	0
193	20241029	161900	73329462	1365	1365	1365	1365	0
194	20241029	161800	73329462	1365	1365	1365	1365	0
195	20241029	161700	73329462	1365	1365	1365	1365	0
196	20241029	161600	73329462	1365	1365	1365	1365	0
197	20241029	161500	73329462	1365	1365	1365	1365	0
198	20241029	161400	73329462	1365	1365	1365	1365	0
199	20241029	161300	73329462	1365	1365	1365	1365	0
200	20241029	161200	73329462	1365	1365	1365	1365	0
201	20241029	161100	73329462	1365	1365	1365	1365	0
202	20241029	161000	73329462	1365	1365	1365	1365	0
203	20241029	160900	73329462	1365	1365	1365	1365	0
204	20241029	160800	73329462	1365	1365	1365	1365	0
205	20241029	160700	73329462	1365	1365	1365	1365	0
206	20241029	160600	73329462	1365	1365	1365	1365	0
207	20241029	160500	73329462	1365	1365	1365	1365	0
208	20241029	160400	73329462	1365	1365	1365	1365	0
209	20241029	160300	73329462	1365	1365	1365	1365	0
210	20241029	160200	73329462	1365	1365	1365	1365	0
211	20241029	160100	73329462	1365	1365	1365	1365	0
212	20241029	160000	73329462	1365	1365	1365	1365	1767
213	20241029	155900	73329462	1365	1365	1365	1365	0
214	20241029	155800	73329462	1365	1365	1365	1365	0
215	20241029	155700	73329462	1365	1365	1365	1365	0
216	20241029	155600	73329462	1365	1365	1365	1365	0
217	20241029	155500	73329462	1365	1365	1365	1365	0
218	20241029	155400	73329462	1365	1365	1365	1365	0
219	20241029	155300	73329462	1365	1365	1365	1365	0
220	20241029	155200	73329462	1365	1365	1365	1365	0
221	20241029	155100	73329462	1365	1365	1365	1365	0
222	20241029	155000	73329462	1365	1365	1365	1365	0
223	20241029	154900	73329462	1365	1365	1365	1365	0
224	20241029	154800	73329462	1365	1365	1365	1365	0
225	20241029	154700	73329462	1365	1365	1365	1365	0
226	20241029	154600	73329462	1365	1365	1365	1365	0
227	20241029	154500	73329462	1365	1365	1365	1365	0
228	20241029	154400	73329462	1365	1365	1365	1365	0
229	20241029	154300	73329462	1365	1365	1365	1365	0
230	20241029	154200	73329462	1365	1365	1365	1365	0
231	20241029	154100	73329462	1365	1365	1365	1365	0
232	20241029	154000	73329462	1365	1365	1365	1365	0
233	20241029	153900	73329462	1365	1365	1365	1365	0
234	20241029	153800	73329462	1365	1365	1365	1365	0
235	20241029	153700	73329462	1365	1365	1365	1365	0
236	20241029	153600	73329462	1365	1365	1365	1365	0
237	20241029	153500	73329462	1365	1365	1365	1365	0
238	20241029	153400	73329462	1365	1365	1365	1365	0
239	20241029	153300	73329462	1365	1365	1365	1365	0
240	20241029	153200	73329462	1365	1365	1365	1365	0
241	20241029	153100	73329462	1365	1365	1365	1365	0
242	20241029	153000	73329462	1365	1365	1365	1365	3534
243	20241029	152900	70917507	1365	1365	1365	1365	0
244	20241029	152800	70917507	1365	1365	1365	1365	0
245	20241029	152700	70917507	1365	1365	1365	1365	0
246	20241029	152600	70917507	1365	1365	1365	1365	0
247	20241029	152500	70917507	1365	1365	1365	1365	0
248	20241029	152400	70917507	1365	1365	1365	1365	0
249	20241029	152300	70917507	1365	1365	1365	1365	0
250	20241029	152200	70917507	1365	1365	1365	1365	0
251	20241029	152100	70917507	1365	1365	1365	1365	0
252	20241029	152000	70917507	1365	1365	1365	1365	0
253	20241029	151900	70917507	1365	1364	1365	1355	644
254	20241029	151800	70039259	1355	1360	1360	1355	2559
255	20241029	151700	66571286	1364	1364	1364	1364	0
256	20241029	151600	66571286	1364	1364	1364	1364	880
257	20241029	151500	65370966	1364	1364	1364	1364	16
258	20241029	151400	65349142	1364	1364	1364	1364	3
259	20241029	151300	65345050	1364	1364	1364	1364	0
260	20241029	151200	65345050	1364	1364	1364	1364	62
261	20241029	151100	65260482	1364	1364	1364	1364	50
262	20241029	151000	65192282	1364	1364	1364	1364	0
263	20241029	150900	65192282	1364	1364	1364	1364	15
264	20241029	150800	65171822	1364	1364	1364	1364	26
265	20241029	150700	65136358	1364	1364	1364	1364	464
266	20241029	150600	64503462	1364	1364	1364	1364	15
267	20241029	150500	64483002	1364	1364	1364	1364	25
268	20241029	150400	64448902	1364	1364	1364	1364	25
269	20241029	150300	64414802	1356	1356	1356	1356	14
270	20241029	150200	64395818	1364	1364	1364	1364	0
271	20241029	150100	64395818	1364	1364	1364	1364	0
272	20241029	150000	64395818	1364	1364	1364	1364	200
273	20241029	145900	64123018	1364	1364	1364	1364	0
274	20241029	145800	64123018	1364	1364	1364	1364	0
275	20241029	145700	64123018	1364	1359	1364	1359	4
276	20241029	145600	64117570	1359	1359	1359	1359	0
277	20241029	145500	64117570	1359	1359	1359	1359	36
278	20241029	145400	64068646	1359	1359	1359	1359	1154
279	20241029	145300	62500360	1359	1359	1359	1359	0
280	20241029	145200	62500360	1359	1359	1359	1359	0
281	20241029	145100	62500360	1359	1360	1361	1359	3
282	20241029	145000	62496280	1365	1365	1365	1365	0
283	20241029	144900	62496280	1365	1365	1365	1365	0
284	20241029	144800	62496280	1365	1365	1365	1365	0
285	20241029	144700	62496280	1365	1365	1365	1365	0
286	20241029	144600	62496280	1365	1365	1365	1365	0
287	20241029	144500	62496280	1365	1365	1365	1365	0
288	20241029	144400	62496280	1365	1365	1365	1365	0
289	20241029	144300	62496280	1365	1365	1365	1365	0
290	20241029	144200	62496280	1365	1365	1365	1365	0
291	20241029	144100	62496280	1365	1363	1365	1363	2015
292	20241029	144000	59746944	1362	1362	1362	1362	2874
293	20241029	143900	55832556	1361	1360	1361	1359	1335
294	20241029	143800	54017156	1360	1360	1360	1360	0
295	20241029	143700	54017156	1360	1360	1360	1360	0
296	20241029	143600	54017156	1360	1360	1360	1360	0
297	20241029	143500	54017156	1360	1360	1360	1360	4
298	20241029	143400	54011716	1359	1359	1359	1359	0
299	20241029	143300	54011716	1359	1359	1359	1359	79
300	20241029	143200	53904355	1359	1359	1359	1359	0
301	20241029	143100	53904355	1359	1359	1359	1359	0
302	20241029	143000	53904355	1359	1359	1359	1359	700
303	20241029	142900	52953055	1359	1359	1359	1359	0
304	20241029	142800	52953055	1359	1359	1359	1359	0
305	20241029	142700	52953055	1359	1359	1359	1359	0
306	20241029	142600	52953055	1359	1359	1359	1359	98
307	20241029	142500	52819873	1359	1359	1359	1359	0
308	20241029	142400	52819873	1359	1359	1359	1359	1
309	20241029	142300	52818514	1359	1359	1359	1359	0
310	20241029	142200	52818514	1359	1359	1359	1359	0
311	20241029	142100	52818514	1359	1359	1359	1359	1
312	20241029	142000	52817155	1360	1360	1360	1360	0
313	20241029	141900	52817155	1360	1360	1360	1360	0
314	20241029	141800	52817155	1360	1360	1360	1360	0
315	20241029	141700	52817155	1360	1360	1360	1360	1
316	20241029	141600	52815795	1360	1360	1360	1360	0
317	20241029	141500	52815795	1360	1360	1360	1360	44
318	20241029	141400	52755955	1360	1360	1360	1360	0
319	20241029	141300	52755955	1360	1360	1360	1360	0
320	20241029	141200	52755955	1360	1360	1360	1360	0
321	20241029	141100	52755955	1360	1360	1360	1360	0
322	20241029	141000	52755955	1360	1360	1360	1360	0
323	20241029	140900	52755955	1360	1360	1360	1360	0
324	20241029	140800	52755955	1360	1360	1360	1360	1
325	20241029	140700	52754595	1360	1360	1360	1360	0
326	20241029	140600	52754595	1360	1360	1360	1360	1
327	20241029	140500	52753235	1353	1353	1353	1353	0
328	20241029	140400	52753235	1353	1353	1353	1353	22
329	20241029	140300	52723469	1360	1359	1360	1359	61
330	20241029	140200	52640569	1359	1359	1359	1359	1
331	20241029	140100	52639210	1359	1358	1359	1358	101
332	20241029	140000	52501952	1358	1358	1358	1358	51
333	20241029	135900	52432694	1358	1352	1358	1352	37
334	20241029	135800	52382646	1360	1360	1360	1360	0
335	20241029	135700	52382646	1360	1360	1360	1360	0
336	20241029	135600	52382646	1360	1360	1360	1360	0
337	20241029	135500	52382646	1360	1360	1360	1360	2
338	20241029	135400	52379926	1362	1362	1362	1362	0
339	20241029	135300	52379926	1362	1362	1362	1362	0
340	20241029	135200	52379926	1362	1362	1362	1362	0
341	20241029	135100	52379926	1362	1362	1362	1362	0
342	20241029	135000	52379926	1362	1362	1362	1362	0
343	20241029	134900	52379926	1362	1362	1362	1362	0
344	20241029	134800	52379926	1362	1362	1362	1362	0
345	20241029	134700	52379926	1362	1362	1362	1362	0
346	20241029	134600	52379926	1362	1362	1362	1362	0
347	20241029	134500	52379926	1362	1362	1362	1362	0
348	20241029	134400	52379926	1362	1362	1362	1362	0
349	20241029	134300	52379926	1362	1362	1362	1362	0
350	20241029	134200	52379926	1362	1362	1362	1362	4
351	20241029	134100	52374478	1362	1362	1362	1362	0
352	20241029	134000	52374478	1362	1362	1362	1362	0
353	20241029	133900	52374478	1362	1362	1362	1362	2
354	20241029	133800	52371754	1362	1351	1362	1351	4
355	20241029	133700	52366339	1350	1350	1350	1350	0
356	20241029	133600	52366339	1350	1350	1350	1350	0
357	20241029	133500	52366339	1350	1350	1350	1350	0
358	20241029	133400	52366339	1350	1350	1350	1350	0
359	20241029	133300	52366339	1350	1350	1350	1350	495
360	20241029	133200	51698089	1350	1350	1350	1350	0
361	20241029	133100	51698089	1350	1350	1350	1350	0
362	20241029	133000	51698089	1350	1350	1350	1350	0
363	20241029	132900	51698089	1350	1350	1350	1350	0
364	20241029	132800	51698089	1350	1350	1350	1350	0
365	20241029	132700	51698089	1350	1350	1350	1350	0
366	20241029	132600	51698089	1350	1350	1350	1350	0
367	20241029	132500	51698089	1350	1350	1350	1350	0
368	20241029	132400	51698089	1350	1350	1350	1350	0
369	20241029	132300	51698089	1350	1363	1363	1350	104
370	20241029	132200	51557588	1360	1360	1360	1360	0
371	20241029	132100	51557588	1360	1352	1360	1352	25
372	20241029	132000	51523780	1352	1352	1352	1352	0
373	20241029	131900	51523780	1352	1352	1352	1352	0
374	20241029	131800	51523780	1352	1352	1352	1352	0
375	20241029	131700	51523780	1352	1352	1352	1352	0
376	20241029	131600	51523780	1352	1352	1352	1352	0
377	20241029	131500	51523780	1352	1352	1352	1352	0
378	20241029	131400	51523780	1352	1352	1352	1352	0
379	20241029	131300	51523780	1352	1352	1352	1352	0
380	20241029	131200	51523780	1352	1353	1353	1352	302
381	20241029	131100	51115469	1352	1352	1352	1352	0
382	20241029	131000	51115469	1352	1352	1352	1352	0
383	20241029	130900	51115469	1352	1352	1352	1352	0
384	20241029	130800	51115469	1352	1352	1352	1352	0
385	20241029	130700	51115469	1352	1352	1352	1352	0
386	20241029	130600	51115469	1352	1352	1352	1352	0
387	20241029	130500	51115469	1352	1353	1353	1352	1000
388	20241029	130400	49763372	1352	1352	1352	1352	0
389	20241029	130300	49763372	1352	1352	1352	1352	0
390	20241029	130200	49763372	1352	1352	1352	1352	0
391	20241029	130100	49763372	1352	1352	1352	1352	0
392	20241029	130000	49763372	1352	1352	1352	1352	0
393	20241029	125900	49763372	1352	1352	1352	1352	0
394	20241029	125800	49763372	1352	1352	1352	1352	0
395	20241029	125700	49763372	1352	1352	1352	1352	0
396	20241029	125600	49763372	1352	1352	1352	1352	0
397	20241029	125500	49763372	1352	1352	1352	1352	0
398	20241029	125400	49763372	1352	1352	1352	1352	0
399	20241029	125300	49763372	1352	1356	1356	1352	400
400	20241029	125200	49222531	1357	1357	1357	1357	0
401	20241029	125100	49222531	1357	1357	1357	1357	0
402	20241029	125000	49222531	1357	1357	1357	1357	0
403	20241029	124900	49222531	1357	1357	1357	1357	0
404	20241029	124800	49222531	1357	1357	1357	1357	0
405	20241029	124700	49222531	1357	1360	1360	1357	1434
406	20241029	124600	47275147	1360	1360	1360	1360	0
407	20241029	124500	47275147	1360	1360	1360	1360	0
408	20241029	124400	47275147	1360	1360	1360	1360	0
409	20241029	124300	47275147	1360	1359	1360	1359	1266
410	20241029	124200	45554652	1364	1364	1364	1364	0
411	20241029	124100	45554652	1364	1364	1364	1364	0
412	20241029	124000	45554652	1364	1364	1364	1364	0
413	20241029	123900	45554652	1364	1364	1364	1364	0
414	20241029	123800	45554652	1364	1364	1364	1364	0
415	20241029	123700	45554652	1364	1364	1364	1364	0
416	20241029	123600	45554652	1364	1364	1364	1364	0
417	20241029	123500	45554652	1364	1364	1364	1364	0
418	20241029	123400	45554652	1364	1364	1364	1364	0
419	20241029	123300	45554652	1364	1364	1364	1364	0
420	20241029	123200	45554652	1364	1364	1364	1364	1
421	20241029	123100	45553288	1364	1364	1364	1364	1
422	20241029	123000	45551924	1359	1359	1359	1359	0
423	20241029	122900	45551924	1359	1359	1359	1359	100
424	20241029	122800	45416024	1365	1365	1365	1365	0
425	20241029	122700	45416024	1365	1365	1365	1365	0
426	20241029	122600	45416024	1365	1365	1365	1365	0
427	20241029	122500	45416024	1365	1365	1365	1365	0
428	20241029	122400	45416024	1365	1365	1365	1365	0
429	20241029	122300	45416024	1365	1365	1365	1365	1
430	20241029	122200	45414659	1365	1363	1365	1363	51
431	20241029	122100	45345144	1363	1363	1363	1363	0
432	20241029	122000	45345144	1363	1363	1363	1363	0
433	20241029	121900	45345144	1363	1363	1363	1363	0
434	20241029	121800	45345144	1363	1363	1363	1363	0
435	20241029	121700	45345144	1363	1363	1363	1363	0
436	20241029	121600	45345144	1363	1365	1365	1363	3
437	20241029	121500	45341052	1365	1365	1365	1365	0
438	20241029	121400	45341052	1365	1365	1365	1365	0
439	20241029	121300	45341052	1365	1365	1365	1365	0
440	20241029	121200	45341052	1365	1365	1365	1365	0
441	20241029	121100	45341052	1365	1364	1365	1364	4
442	20241029	121000	45335593	1360	1360	1360	1360	0
443	20241029	120900	45335593	1360	1360	1360	1360	0
444	20241029	120800	45335593	1360	1360	1360	1360	0
445	20241029	120700	45335593	1360	1360	1360	1360	0
446	20241029	120600	45335593	1360	1360	1360	1360	0
447	20241029	120500	45335593	1360	1360	1360	1360	0
448	20241029	120400	45335593	1360	1360	1360	1360	0
449	20241029	120300	45335593	1360	1360	1360	1360	0
450	20241029	120200	45335593	1360	1360	1360	1360	0
451	20241029	120100	45335593	1360	1360	1360	1360	0
452	20241029	120000	45335593	1360	1360	1360	1360	0
453	20241029	115900	45335593	1360	1360	1360	1360	77
454	20241029	115800	45230873	1363	1363	1363	1363	598
455	20241029	115700	44415799	1363	1363	1363	1363	0
456	20241029	115600	44415799	1363	1363	1363	1363	0
457	20241029	115500	44415799	1363	1363	1363	1363	0
458	20241029	115400	44415799	1363	1363	1363	1363	0
459	20241029	115300	44415799	1363	1363	1363	1363	0
460	20241029	115200	44415799	1363	1363	1363	1363	0
461	20241029	115100	44415799	1363	1360	1363	1360	3513
462	20241029	115000	39633703	1359	1358	1359	1358	186
463	20241029	114900	39381004	1358	1358	1358	1358	0
464	20241029	114800	39381004	1358	1358	1358	1358	0
465	20241029	114700	39381004	1358	1358	1358	1358	0
466	20241029	114600	39381004	1358	1355	1358	1355	171
467	20241029	114500	39149296	1358	1358	1358	1358	0
468	20241029	114400	39149296	1358	1358	1358	1358	0
469	20241029	114300	39149296	1358	1358	1358	1358	0
470	20241029	114200	39149296	1358	1358	1358	1358	1
471	20241029	114100	39147938	1358	1358	1358	1358	0
472	20241029	114000	39147938	1358	1358	1358	1358	0
473	20241029	113900	39147938	1358	1358	1358	1358	0
474	20241029	113800	39147938	1358	1358	1358	1358	0
475	20241029	113700	39147938	1358	1358	1358	1358	0
476	20241029	113600	39147938	1358	1355	1358	1355	346
477	20241029	113500	38678658	1351	1351	1351	1351	1
478	20241029	113400	38677307	1354	1354	1354	1354	127
479	20241029	113300	38505349	1354	1354	1354	1354	0
480	20241029	113200	38505349	1354	1354	1354	1354	50
481	20241029	113100	38437649	1354	1354	1354	1354	0
482	20241029	113000	38437649	1354	1354	1354	1354	0
483	20241029	112900	38437649	1354	1349	1354	1349	5
484	20241029	112800	38430899	1349	1349	1349	1349	0
485	20241029	112700	38430899	1349	1349	1349	1349	0
486	20241029	112600	38430899	1349	1349	1349	1349	0
487	20241029	112500	38430899	1349	1349	1349	1349	0
488	20241029	112400	38430899	1349	1349	1349	1349	0
489	20241029	112300	38430899	1349	1354	1354	1349	4
490	20241029	112200	38425488	1354	1349	1354	1349	2
491	20241029	112100	38422785	1354	1354	1354	1354	61
492	20241029	112000	38340191	1354	1350	1354	1350	101
493	20241029	111900	38203837	1350	1350	1350	1350	6254
494	20241029	111800	29760937	1354	1350	1354	1350	967
495	20241029	111700	28455483	1355	1355	1355	1355	1
496	20241029	111600	28454128	1350	1350	1350	1350	149
497	20241029	111500	28252978	1355	1355	1355	1355	1
498	20241029	111400	28251623	1349	1349	1349	1349	5
499	20241029	111300	28244878	1349	1355	1355	1349	102
500	20241029	111200	28107268	1350	1349	1350	1349	276
501	20241029	111100	27734836	1349	1349	1349	1349	0
502	20241029	111000	27734836	1349	1349	1349	1349	0
503	20241029	110900	27734836	1349	1348	1349	1348	131
504	20241029	110800	27558226	1348	1348	1348	1348	0
505	20241029	110700	27558226	1348	1348	1348	1348	0
506	20241029	110600	27558226	1348	1348	1348	1348	0
507	20241029	110500	27558226	1348	1348	1348	1348	0
508	20241029	110400	27558226	1348	1347	1348	1347	110
509	20241029	110300	27410045	1347	1347	1347	1347	0
510	20241029	110200	27410045	1347	1347	1347	1347	0
511	20241029	110100	27410045	1347	1343	1347	1343	112
512	20241029	110000	27259298	1344	1344	1344	1344	0
513	20241029	105900	27259298	1344	1344	1344	1344	29
514	20241029	105800	27220322	1344	1344	1344	1344	1
515	20241029	105700	27218978	1344	1344	1344	1344	0
516	20241029	105600	27218978	1344	1345	1345	1344	163
517	20241029	105500	26999858	1345	1345	1345	1345	1
518	20241029	105400	26998513	1345	1345	1345	1345	0
519	20241029	105300	26998513	1345	1345	1345	1345	22
520	20241029	105200	26968923	1345	1345	1345	1345	186
521	20241029	105100	26718753	1346	1346	1346	1346	4
522	20241029	105000	26713369	1345	1345	1345	1345	0
523	20241029	104900	26713369	1345	1345	1345	1345	0
524	20241029	104800	26713369	1345	1345	1345	1345	40
525	20241029	104700	26659569	1345	1345	1345	1345	220
526	20241029	104600	26363669	1346	1346	1346	1346	180
527	20241029	104500	26121389	1345	1345	1345	1345	0
528	20241029	104400	26121389	1345	1345	1345	1345	0
529	20241029	104300	26121389	1345	1345	1345	1345	0
530	20241029	104200	26121389	1345	1345	1345	1345	0
531	20241029	104100	26121389	1345	1345	1345	1345	0
532	20241029	104000	26121389	1345	1345	1345	1345	1
533	20241029	103900	26120044	1346	1346	1346	1346	10
534	20241029	103800	26106584	1345	1345	1345	1345	0
535	20241029	103700	26106584	1345	1345	1345	1345	0
536	20241029	103600	26106584	1345	1345	1345	1345	0
537	20241029	103500	26106584	1345	1345	1345	1345	0
538	20241029	103400	26106584	1345	1345	1345	1345	0
539	20241029	103300	26106584	1345	1345	1345	1345	1
540	20241029	103200	26105239	1345	1345	1345	1345	0
541	20241029	103100	26105239	1345	1345	1345	1345	10
542	20241029	103000	26091789	1346	1346	1346	1346	0
543	20241029	102900	26091789	1346	1346	1346	1346	3
544	20241029	102800	26087751	1346	1346	1346	1346	0
545	20241029	102700	26087751	1346	1346	1346	1346	0
546	20241029	102600	26087751	1346	1346	1346	1346	0
547	20241029	102500	26087751	1346	1346	1346	1346	0
548	20241029	102400	26087751	1346	1346	1346	1346	0
549	20241029	102300	26087751	1346	1346	1346	1346	0
550	20241029	102200	26087751	1346	1344	1346	1344	4
551	20241029	102100	26082369	1345	1345	1345	1345	25
552	20241029	102000	26048744	1349	1349	1349	1349	0
553	20241029	101900	26048744	1349	1349	1349	1349	0
554	20241029	101800	26048744	1349	1349	1349	1349	0
555	20241029	101700	26048744	1349	1349	1349	1349	0
556	20241029	101600	26048744	1349	1348	1349	1348	9
557	20241029	101500	26036611	1348	1343	1348	1343	4
558	20241029	101400	26031234	1341	1341	1341	1341	0
559	20241029	101300	26031234	1341	1341	1341	1341	0
560	20241029	101200	26031234	1341	1341	1341	1341	0
561	20241029	101100	26031234	1341	1341	1341	1341	0
562	20241029	101000	26031234	1341	1341	1341	1341	0
563	20241029	100900	26031234	1341	1342	1342	1341	2700
564	20241029	100800	22410033	1348	1348	1348	1348	0
565	20241029	100700	22410033	1348	1347	1348	1347	81
566	20241029	100600	22300864	1348	1348	1348	1348	0
567	20241029	100500	22300864	1348	1342	1348	1342	22
568	20241029	100400	22271307	1343	1343	1343	1343	1
569	20241029	100300	22269964	1350	1350	1350	1350	1
570	20241029	100200	22268614	1341	1342	1342	1341	1100
571	20241029	100100	20793441	1350	1342	1350	1342	3
572	20241029	100000	20789407	1341	1341	1341	1341	500
573	20241029	095900	20118907	1341	1341	1341	1341	1
574	20241029	095800	20117566	1341	1341	1341	1341	0
575	20241029	095700	20117566	1341	1341	1341	1341	0
576	20241029	095600	20117566	1341	1341	1341	1341	0
577	20241029	095500	20117566	1341	1341	1341	1341	14
578	20241029	095400	20098792	1352	1352	1352	1352	0
579	20241029	095300	20098792	1352	1338	1352	1338	5723
580	20241029	095200	12441139	1338	1349	1349	1338	4889
581	20241029	095100	5886947	1348	1348	1348	1348	0
582	20241029	095000	5886947	1348	1348	1348	1348	0
583	20241029	094900	5886947	1348	1348	1348	1348	0
584	20241029	094800	5886947	1348	1349	1349	1348	12
585	20241029	094700	5870770	1350	1350	1350	1350	0
586	20241029	094600	5870770	1350	1354	1354	1350	32
587	20241029	094500	5827566	1356	1356	1356	1356	0
588	20241029	094400	5827566	1356	1356	1356	1356	30
589	20241029	094300	5786886	1356	1348	1356	1348	3
590	20241029	094200	5782826	1358	1358	1358	1358	1
591	20241029	094100	5781468	1358	1358	1358	1358	1
592	20241029	094000	5780110	1360	1360	1360	1360	0
593	20241029	093900	5780110	1360	1360	1360	1360	0
594	20241029	093800	5780110	1360	1360	1360	1360	1
595	20241029	093700	5778750	1360	1352	1360	1352	54
596	20241029	093600	5705678	1345	1349	1349	1345	367
597	20241029	093500	5210599	1348	1349	1349	1345	20
598	20241029	093400	5183643	1349	1350	1350	1349	452
599	20241029	093300	4573863	1349	1351	1351	1349	568
600	20241029	093200	3807022	1351	1356	1356	1351	169
601	20241029	093100	3578549	1356	1356	1356	1356	0
602	20241029	093000	3578549	1356	1356	1356	1356	0
603	20241029	092900	3578549	1356	1356	1356	1356	0
604	20241029	092800	3578549	1356	1356	1356	1356	20
605	20241029	092700	3551429	1356	1356	1356	1356	68
606	20241029	092600	3459221	1356	1356	1356	1356	92
607	20241029	092500	3334469	1356	1356	1356	1356	1
608	20241029	092400	3333113	1356	1356	1356	1355	133
609	20241029	092300	3152772	1356	1357	1357	1354	15
610	20241029	092200	3132433	1358	1360	1360	1358	9
611	20241029	092100	3120205	1360	1360	1360	1360	37
612	20241029	092000	3069885	1359	1359	1359	1359	0
613	20241029	091900	3069885	1359	1359	1359	1359	1
614	20241029	091800	3068526	1360	1358	1360	1358	6
615	20241029	091700	3060372	1359	1366	1368	1358	36
616	20241029	091600	3011235	1366	1364	1366	1364	89
617	20241029	091500	2889725	1364	1356	1365	1356	633
618	20241029	091400	2031296	1356	1356	1356	1356	41
619	20241029	091300	1975700	1356	1352	1356	1352	14
620	20241029	091200	1956768	1356	1356	1356	1356	0
621	20241029	091100	1956768	1356	1356	1356	1356	50
622	20241029	091000	1888968	1356	1356	1356	1356	0
623	20241029	090900	1888968	1356	1356	1356	1352	7
624	20241029	090800	1879480	1356	1356	1356	1356	5
625	20241029	090700	1872700	1356	1356	1356	1356	1
626	20241029	090600	1871344	1356	1357	1357	1356	200
627	20241029	090500	1600044	1366	1366	1366	1357	131
628	20241029	090400	1422150	1366	1366	1366	1366	0
629	20241029	090300	1422150	1366	1366	1366	1366	0
630	20241029	090200	1422150	1366	1366	1366	1366	0
631	20241029	090100	1422150	1366	1360	1366	1352	38
632	20241029	090000	1370457	1363	1365	1366	1363	1004