KissMeData/065570/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194400	229406932	1849	1849	1849	1849	1306
3	20241010	194300	229406932	1849	1849	1849	1849	0
4	20241010	194200	229406932	1849	1849	1849	1849	0
5	20241010	194100	229406932	1849	1849	1849	1849	0
6	20241010	194000	229406932	1849	1849	1849	1849	0
7	20241010	193900	229406932	1849	1849	1849	1849	0
8	20241010	193800	229406932	1849	1849	1849	1849	0
9	20241010	193700	229406932	1849	1849	1849	1849	0
10	20241010	193600	229406932	1849	1849	1849	1849	0
11	20241010	193500	229406932	1849	1849	1849	1849	0
12	20241010	193400	229406932	1849	1849	1849	1849	0
13	20241010	193300	229406932	1849	1849	1849	1849	0
14	20241010	193200	229406932	1849	1849	1849	1849	0
15	20241010	193100	229406932	1849	1849	1849	1849	0
16	20241010	193000	229406932	1849	1849	1849	1849	0
17	20241010	192900	229406932	1849	1849	1849	1849	0
18	20241010	192800	229406932	1849	1849	1849	1849	0
19	20241010	192700	229406932	1849	1849	1849	1849	0
20	20241010	192600	229406932	1849	1849	1849	1849	0
21	20241010	192500	229406932	1849	1849	1849	1849	0
22	20241010	192400	229406932	1849	1849	1849	1849	0
23	20241010	192300	229406932	1849	1849	1849	1849	0
24	20241010	192200	229406932	1849	1849	1849	1849	0
25	20241010	192100	229406932	1849	1849	1849	1849	0
26	20241010	192000	229406932	1849	1849	1849	1849	0
27	20241010	191900	229406932	1849	1849	1849	1849	0
28	20241010	191800	229406932	1849	1849	1849	1849	0
29	20241010	191700	229406932	1849	1849	1849	1849	0
30	20241010	191600	229406932	1849	1849	1849	1849	0
31	20241010	191500	229406932	1849	1849	1849	1849	0
32	20241010	191400	229406932	1849	1849	1849	1849	1306
33	20241010	191300	229406932	1849	1849	1849	1849	0
34	20241010	191200	229406932	1849	1849	1849	1849	0
35	20241010	191100	229406932	1849	1849	1849	1849	0
36	20241010	191000	229406932	1849	1849	1849	1849	0
37	20241010	190900	229406932	1849	1849	1849	1849	0
38	20241010	190800	229406932	1849	1849	1849	1849	0
39	20241010	190700	229406932	1849	1849	1849	1849	0
40	20241010	190600	229406932	1849	1849	1849	1849	0
41	20241010	190500	229406932	1849	1849	1849	1849	0
42	20241010	190400	229406932	1849	1849	1849	1849	0
43	20241010	190300	229406932	1849	1849	1849	1849	0
44	20241010	190200	229406932	1849	1849	1849	1849	0
45	20241010	190100	229406932	1849	1849	1849	1849	0
46	20241010	190000	229406932	1849	1849	1849	1849	0
47	20241010	185900	229406932	1849	1849	1849	1849	0
48	20241010	185800	229406932	1849	1849	1849	1849	0
49	20241010	185700	229406932	1849	1849	1849	1849	0
50	20241010	185600	229406932	1849	1849	1849	1849	0
51	20241010	185500	229406932	1849	1849	1849	1849	0
52	20241010	185400	229406932	1849	1849	1849	1849	0
53	20241010	185300	229406932	1849	1849	1849	1849	0
54	20241010	185200	229406932	1849	1849	1849	1849	0
55	20241010	185100	229406932	1849	1849	1849	1849	0
56	20241010	185000	229406932	1849	1849	1849	1849	0
57	20241010	184900	229406932	1849	1849	1849	1849	0
58	20241010	184800	229406932	1849	1849	1849	1849	0
59	20241010	184700	229406932	1849	1849	1849	1849	0
60	20241010	184600	229406932	1849	1849	1849	1849	0
61	20241010	184500	229406932	1849	1849	1849	1849	0
62	20241010	184400	229406932	1849	1849	1849	1849	1306
63	20241010	184300	229406932	1849	1849	1849	1849	0
64	20241010	184200	229406932	1849	1849	1849	1849	0
65	20241010	184100	229406932	1849	1849	1849	1849	0
66	20241010	184000	229406932	1849	1849	1849	1849	0
67	20241010	183900	229406932	1849	1849	1849	1849	0
68	20241010	183800	229406932	1849	1849	1849	1849	0
69	20241010	183700	229406932	1849	1849	1849	1849	0
70	20241010	183600	229406932	1849	1849	1849	1849	0
71	20241010	183500	229406932	1849	1849	1849	1849	0
72	20241010	183400	229406932	1849	1849	1849	1849	0
73	20241010	183300	229406932	1849	1849	1849	1849	0
74	20241010	183200	229406932	1849	1849	1849	1849	0
75	20241010	183100	229406932	1849	1849	1849	1849	0
76	20241010	183000	229406932	1849	1849	1849	1849	0
77	20241010	182900	229406932	1849	1849	1849	1849	0
78	20241010	182800	229406932	1849	1849	1849	1849	0
79	20241010	182700	229406932	1849	1849	1849	1849	0
80	20241010	182600	229406932	1849	1849	1849	1849	0
81	20241010	182500	229406932	1849	1849	1849	1849	0
82	20241010	182400	229406932	1849	1849	1849	1849	0
83	20241010	182300	229406932	1849	1849	1849	1849	0
84	20241010	182200	229406932	1849	1849	1849	1849	0
85	20241010	182100	229406932	1849	1849	1849	1849	0
86	20241010	182000	229406932	1849	1849	1849	1849	0
87	20241010	181900	229406932	1849	1849	1849	1849	0
88	20241010	181800	229406932	1849	1849	1849	1849	0
89	20241010	181700	229406932	1849	1849	1849	1849	0
90	20241010	181600	229406932	1849	1849	1849	1849	0
91	20241010	181500	229406932	1849	1849	1849	1849	0
92	20241010	181400	229406932	1849	1849	1849	1849	1306
93	20241010	181300	229406932	1849	1849	1849	1849	0
94	20241010	181200	229406932	1849	1849	1849	1849	0
95	20241010	181100	229406932	1849	1849	1849	1849	0
96	20241010	181000	229406932	1849	1849	1849	1849	0
97	20241010	180900	229406932	1849	1849	1849	1849	0
98	20241010	180800	229406932	1849	1849	1849	1849	0
99	20241010	180700	229406932	1849	1849	1849	1849	0
100	20241010	180600	229406932	1849	1849	1849	1849	0
101	20241010	180500	229406932	1849	1849	1849	1849	0
102	20241010	180400	229406932	1849	1849	1849	1849	0
103	20241010	180300	229406932	1849	1849	1849	1849	0
104	20241010	180200	229406932	1849	1849	1849	1849	0
105	20241010	180100	229406932	1849	1849	1849	1849	0
106	20241010	180000	229406932	1849	1849	1849	1849	0
107	20241010	175900	229406932	1849	1849	1849	1849	0
108	20241010	175800	229406932	1849	1849	1849	1849	0
109	20241010	175700	229406932	1849	1849	1849	1849	0
110	20241010	175600	229406932	1849	1849	1849	1849	0
111	20241010	175500	229406932	1849	1849	1849	1849	0
112	20241010	175400	229406932	1849	1849	1849	1849	0
113	20241010	175300	229406932	1849	1849	1849	1849	0
114	20241010	175200	229406932	1849	1849	1849	1849	0
115	20241010	175100	229406932	1849	1849	1849	1849	0
116	20241010	175000	229406932	1849	1849	1849	1849	0
117	20241010	174900	229406932	1849	1849	1849	1849	0
118	20241010	174800	229406932	1849	1849	1849	1849	0
119	20241010	174700	229406932	1849	1849	1849	1849	0
120	20241010	174600	229406932	1849	1849	1849	1849	0
121	20241010	174500	229406932	1849	1849	1849	1849	0
122	20241010	174400	229406932	1849	1849	1849	1849	1306
123	20241010	174300	229406932	1849	1849	1849	1849	0
124	20241010	174200	229406932	1849	1849	1849	1849	0
125	20241010	174100	229406932	1849	1849	1849	1849	0
126	20241010	174000	229406932	1849	1849	1849	1849	0
127	20241010	173900	229406932	1849	1849	1849	1849	0
128	20241010	173800	229406932	1849	1849	1849	1849	0
129	20241010	173700	229406932	1849	1849	1849	1849	0
130	20241010	173600	229406932	1849	1849	1849	1849	0
131	20241010	173500	229406932	1849	1849	1849	1849	0
132	20241010	173400	229406932	1849	1849	1849	1849	0
133	20241010	173300	229406932	1849	1849	1849	1849	0
134	20241010	173200	229406932	1849	1849	1849	1849	0
135	20241010	173100	229406932	1849	1849	1849	1849	0
136	20241010	173000	229406932	1849	1849	1849	1849	0
137	20241010	172900	229406932	1849	1849	1849	1849	0
138	20241010	172800	229406932	1849	1849	1849	1849	0
139	20241010	172700	229406932	1849	1849	1849	1849	0
140	20241010	172600	229406932	1849	1849	1849	1849	0
141	20241010	172500	229406932	1849	1849	1849	1849	0
142	20241010	172400	229406932	1849	1849	1849	1849	0
143	20241010	172300	229406932	1849	1849	1849	1849	0
144	20241010	172200	229406932	1849	1849	1849	1849	0
145	20241010	172100	229406932	1849	1849	1849	1849	0
146	20241010	172000	229406932	1849	1849	1849	1849	0
147	20241010	171900	229406932	1849	1849	1849	1849	0
148	20241010	171800	229406932	1849	1849	1849	1849	0
149	20241010	171700	229406932	1849	1849	1849	1849	0
150	20241010	171600	229406932	1849	1849	1849	1849	0
151	20241010	171500	229406932	1849	1849	1849	1849	0
152	20241010	171400	229406932	1849	1849	1849	1849	1306
153	20241010	171300	229406932	1849	1849	1849	1849	0
154	20241010	171200	229406932	1849	1849	1849	1849	0
155	20241010	171100	229406932	1849	1849	1849	1849	0
156	20241010	171000	229406932	1849	1849	1849	1849	0
157	20241010	170900	229406932	1849	1849	1849	1849	0
158	20241010	170800	229406932	1849	1849	1849	1849	0
159	20241010	170700	229406932	1849	1849	1849	1849	0
160	20241010	170600	229406932	1849	1849	1849	1849	0
161	20241010	170500	229406932	1849	1849	1849	1849	0
162	20241010	170400	229406932	1849	1849	1849	1849	0
163	20241010	170300	229406932	1849	1849	1849	1849	0
164	20241010	170200	229406932	1849	1849	1849	1849	0
165	20241010	170100	229406932	1849	1849	1849	1849	0
166	20241010	170000	229406932	1849	1849	1849	1849	0
167	20241010	165900	229406932	1849	1849	1849	1849	0
168	20241010	165800	229406932	1849	1849	1849	1849	0
169	20241010	165700	229406932	1849	1849	1849	1849	0
170	20241010	165600	229406932	1849	1849	1849	1849	0
171	20241010	165500	229406932	1849	1849	1849	1849	0
172	20241010	165400	229406932	1849	1849	1849	1849	0
173	20241010	165300	229406932	1849	1849	1849	1849	0
174	20241010	165200	229406932	1849	1849	1849	1849	0
175	20241010	165100	229406932	1849	1849	1849	1849	0
176	20241010	165000	229406932	1849	1849	1849	1849	0
177	20241010	164900	229406932	1849	1849	1849	1849	0
178	20241010	164800	229406932	1849	1849	1849	1849	0
179	20241010	164700	229406932	1849	1849	1849	1849	0
180	20241010	164600	229406932	1849	1849	1849	1849	0
181	20241010	164500	229406932	1849	1849	1849	1849	0
182	20241010	164400	229406932	1849	1849	1849	1849	1306
183	20241010	164300	229406932	1849	1849	1849	1849	0
184	20241010	164200	229406932	1849	1849	1849	1849	0
185	20241010	164100	229406932	1849	1849	1849	1849	0
186	20241010	164000	229406932	1849	1849	1849	1849	0
187	20241010	163900	229406932	1849	1849	1849	1849	0
188	20241010	163800	229406932	1849	1849	1849	1849	0
189	20241010	163700	229406932	1849	1849	1849	1849	0
190	20241010	163600	229406932	1849	1849	1849	1849	0
191	20241010	163500	229406932	1849	1849	1849	1849	0
192	20241010	163400	229406932	1849	1849	1849	1849	0
193	20241010	163300	229406932	1849	1849	1849	1849	0
194	20241010	163200	229406932	1849	1849	1849	1849	0
195	20241010	163100	229406932	1849	1849	1849	1849	0
196	20241010	163000	229406932	1849	1849	1849	1849	0
197	20241010	162900	229406932	1849	1849	1849	1849	0
198	20241010	162800	229406932	1849	1849	1849	1849	0
199	20241010	162700	229406932	1849	1849	1849	1849	0
200	20241010	162600	229406932	1849	1849	1849	1849	0
201	20241010	162500	229406932	1849	1849	1849	1849	0
202	20241010	162400	229406932	1849	1849	1849	1849	0
203	20241010	162300	229406932	1849	1849	1849	1849	0
204	20241010	162200	229406932	1849	1849	1849	1849	0
205	20241010	162100	229406932	1849	1849	1849	1849	0
206	20241010	162000	229406932	1849	1849	1849	1849	0
207	20241010	161900	229406932	1849	1849	1849	1849	0
208	20241010	161800	229406932	1849	1849	1849	1849	0
209	20241010	161700	229406932	1849	1849	1849	1849	0
210	20241010	161600	229406932	1849	1849	1849	1849	0
211	20241010	161500	229406932	1849	1849	1849	1849	0
212	20241010	161400	229406932	1849	1849	1849	1849	1306
213	20241010	161300	229406932	1849	1849	1849	1849	0
214	20241010	161200	229406932	1849	1849	1849	1849	0
215	20241010	161100	229406932	1849	1849	1849	1849	0
216	20241010	161000	229406932	1849	1849	1849	1849	0
217	20241010	160900	229406932	1849	1849	1849	1849	0
218	20241010	160800	229406932	1849	1849	1849	1849	0
219	20241010	160700	229406932	1849	1849	1849	1849	0
220	20241010	160600	229406932	1849	1849	1849	1849	0
221	20241010	160500	229406932	1849	1849	1849	1849	0
222	20241010	160400	229406932	1849	1849	1849	1849	0
223	20241010	160300	229406932	1849	1849	1849	1849	0
224	20241010	160200	229406932	1849	1849	1849	1849	0
225	20241010	160100	229406932	1849	1849	1849	1849	0
226	20241010	160000	229406932	1849	1849	1849	1849	0
227	20241010	155900	229406932	1849	1849	1849	1849	0
228	20241010	155800	229406932	1849	1849	1849	1849	0
229	20241010	155700	229406932	1849	1849	1849	1849	0
230	20241010	155600	229406932	1849	1849	1849	1849	0
231	20241010	155500	229406932	1849	1849	1849	1849	0
232	20241010	155400	229406932	1849	1849	1849	1849	0
233	20241010	155300	229406932	1849	1849	1849	1849	0
234	20241010	155200	229406932	1849	1849	1849	1849	0
235	20241010	155100	229406932	1849	1849	1849	1849	0
236	20241010	155000	229406932	1849	1849	1849	1849	0
237	20241010	154900	229406932	1849	1849	1849	1849	0
238	20241010	154800	229406932	1849	1849	1849	1849	0
239	20241010	154700	229406932	1849	1849	1849	1849	0
240	20241010	154600	229406932	1849	1849	1849	1849	0
241	20241010	154500	229406932	1849	1849	1849	1849	0
242	20241010	154400	229406932	1849	1849	1849	1849	1306
243	20241010	154300	229406932	1849	1849	1849	1849	0
244	20241010	154200	229406932	1849	1849	1849	1849	0
245	20241010	154100	229406932	1849	1849	1849	1849	0
246	20241010	154000	229406932	1849	1849	1849	1849	0
247	20241010	153900	229406932	1849	1849	1849	1849	0
248	20241010	153800	229406932	1849	1849	1849	1849	0
249	20241010	153700	229406932	1849	1849	1849	1849	0
250	20241010	153600	229406932	1849	1849	1849	1849	0
251	20241010	153500	229406932	1849	1849	1849	1849	0
252	20241010	153400	229406932	1849	1849	1849	1849	0
253	20241010	153300	229406932	1849	1849	1849	1849	0
254	20241010	153200	229406932	1849	1849	1849	1849	0
255	20241010	153100	229406932	1849	1849	1849	1849	0
256	20241010	153000	229406932	1849	1849	1849	1849	1306
257	20241010	152900	226992138	1856	1856	1856	1856	0
258	20241010	152800	226992138	1856	1856	1856	1856	0
259	20241010	152700	226992138	1856	1856	1856	1856	0
260	20241010	152600	226992138	1856	1856	1856	1856	0
261	20241010	152500	226992138	1856	1856	1856	1856	0
262	20241010	152400	226992138	1856	1856	1856	1856	0
263	20241010	152300	226992138	1856	1856	1856	1856	0
264	20241010	152200	226992138	1856	1856	1856	1856	0
265	20241010	152100	226992138	1856	1856	1856	1856	0
266	20241010	152000	226992138	1856	1856	1856	1856	0
267	20241010	151900	226992138	1856	1850	1856	1850	409
268	20241010	151800	226235482	1851	1852	1852	1851	2
269	20241010	151700	226231779	1856	1856	1856	1856	0
270	20241010	151600	226231779	1856	1856	1856	1853	4
271	20241010	151500	226224361	1854	1861	1861	1854	3653
272	20241010	151400	219444336	1857	1857	1857	1857	77
273	20241010	151300	219301347	1856	1856	1856	1856	416
274	20241010	151200	218529251	1855	1856	1856	1855	76
275	20241010	151100	218388270	1847	1847	1847	1847	74
276	20241010	151000	218251592	1858	1858	1858	1858	0
277	20241010	150900	218251592	1858	1858	1858	1847	173
278	20241010	150800	217931786	1847	1847	1847	1847	743
279	20241010	150700	216559465	1861	1861	1861	1861	1
280	20241010	150600	216557604	1847	1854	1854	1847	2000
281	20241010	150500	212861171	1869	1869	1869	1869	0
282	20241010	150400	212861171	1869	1869	1869	1869	4
283	20241010	150300	212853695	1870	1870	1870	1870	0
284	20241010	150200	212853695	1870	1870	1870	1870	1
285	20241010	150100	212851825	1851	1863	1871	1851	221
286	20241010	150000	212441227	1863	1863	1863	1860	538
287	20241010	145900	211438936	1863	1863	1863	1863	1
288	20241010	145800	211437073	1862	1862	1862	1862	900
289	20241010	145700	209761273	1862	1862	1862	1862	0
290	20241010	145600	209761273	1862	1860	1862	1860	487
291	20241010	145500	208855446	1860	1860	1860	1860	1
292	20241010	145400	208853586	1847	1847	1847	1847	61
293	20241010	145300	208740919	1862	1862	1862	1862	0
294	20241010	145200	208740919	1862	1862	1862	1862	1
295	20241010	145100	208739057	1862	1862	1862	1862	5
296	20241010	145000	208729747	1863	1863	1863	1863	0
297	20241010	144900	208729747	1863	1863	1863	1863	0
298	20241010	144800	208729747	1863	1863	1863	1863	0
299	20241010	144700	208729747	1863	1860	1863	1860	7
300	20241010	144600	208716724	1863	1863	1863	1863	0
301	20241010	144500	208716724	1863	1863	1863	1863	0
302	20241010	144400	208716724	1863	1863	1863	1863	3
303	20241010	144300	208711135	1860	1863	1863	1860	19
304	20241010	144200	208675792	1862	1860	1863	1860	2630
305	20241010	144100	203776948	1861	1860	1861	1860	403
306	20241010	144000	203027009	1860	1860	1860	1860	100
307	20241010	143900	202841009	1860	1859	1860	1859	55
308	20241010	143800	202738713	1861	1861	1861	1861	0
309	20241010	143700	202738713	1861	1860	1861	1860	521
310	20241010	143600	201769651	1860	1860	1860	1860	87
311	20241010	143500	201607831	1860	1860	1860	1860	10
312	20241010	143400	201589231	1861	1861	1861	1861	0
313	20241010	143300	201589231	1861	1860	1861	1860	118
314	20241010	143200	201369659	1861	1858	1861	1858	626
315	20241010	143100	200206548	1858	1858	1858	1858	0
316	20241010	143000	200206548	1858	1859	1859	1858	81
317	20241010	142900	200055970	1862	1862	1862	1862	0
318	20241010	142800	200055970	1862	1862	1862	1862	0
319	20241010	142700	200055970	1862	1862	1862	1862	0
320	20241010	142600	200055970	1862	1862	1862	1862	0
321	20241010	142500	200055970	1862	1851	1862	1851	327
322	20241010	142400	199450682	1851	1851	1851	1851	341
323	20241010	142300	198819491	1863	1863	1863	1863	0
324	20241010	142200	198819491	1863	1863	1863	1863	0
325	20241010	142100	198819491	1863	1863	1863	1863	1
326	20241010	142000	198817628	1852	1852	1852	1852	146
327	20241010	141900	198547236	1863	1863	1863	1863	11
328	20241010	141800	198526743	1863	1863	1863	1863	0
329	20241010	141700	198526743	1863	1863	1863	1863	8
330	20241010	141600	198511839	1863	1863	1863	1863	0
331	20241010	141500	198511839	1863	1863	1863	1863	0
332	20241010	141400	198511839	1863	1863	1863	1863	0
333	20241010	141300	198511839	1863	1863	1863	1863	240
334	20241010	141200	198064719	1863	1863	1863	1863	151
335	20241010	141100	197783406	1863	1863	1863	1863	200
336	20241010	141000	197410806	1863	1863	1863	1863	1
337	20241010	140900	197408943	1864	1864	1864	1864	1
338	20241010	140800	197407079	1865	1853	1865	1853	395
339	20241010	140700	196672780	1866	1866	1866	1866	0
340	20241010	140600	196672780	1866	1865	1866	1865	49
341	20241010	140500	196581386	1865	1865	1865	1865	19
342	20241010	140400	196545951	1865	1864	1865	1864	21
343	20241010	140300	196506806	1853	1853	1853	1853	9
344	20241010	140200	196490129	1867	1867	1867	1867	1
345	20241010	140100	196488262	1870	1870	1870	1870	0
346	20241010	140000	196488262	1870	1859	1870	1859	703
347	20241010	135900	195180805	1859	1852	1859	1852	161
348	20241010	135800	194882626	1859	1859	1859	1859	0
349	20241010	135700	194882626	1859	1859	1859	1859	0
350	20241010	135600	194882626	1859	1859	1859	1859	5
351	20241010	135500	194873331	1859	1859	1859	1859	10
352	20241010	135400	194854741	1859	1859	1859	1859	0
353	20241010	135300	194854741	1859	1859	1859	1859	0
354	20241010	135200	194854741	1859	1859	1859	1859	0
355	20241010	135100	194854741	1859	1859	1859	1859	0
356	20241010	135000	194854741	1859	1859	1859	1859	0
357	20241010	134900	194854741	1859	1859	1859	1859	0
358	20241010	134800	194854741	1859	1859	1859	1859	1
359	20241010	134700	194852882	1853	1853	1853	1853	0
360	20241010	134600	194852882	1853	1853	1853	1853	5
361	20241010	134500	194843617	1860	1860	1860	1860	0
362	20241010	134400	194843617	1860	1853	1860	1853	142
363	20241010	134300	194580438	1853	1853	1853	1853	1
364	20241010	134200	194578585	1852	1852	1852	1852	74
365	20241010	134100	194441537	1851	1851	1851	1851	86
366	20241010	134000	194282351	1851	1851	1851	1851	0
367	20241010	133900	194282351	1851	1851	1851	1851	50
368	20241010	133800	194189801	1851	1851	1851	1851	0
369	20241010	133700	194189801	1851	1851	1851	1851	0
370	20241010	133600	194189801	1851	1851	1851	1851	400
371	20241010	133500	193449401	1851	1851	1851	1851	2
372	20241010	133400	193445699	1851	1851	1851	1851	0
373	20241010	133300	193445699	1851	1851	1851	1851	0
374	20241010	133200	193445699	1851	1851	1851	1851	2
375	20241010	133100	193441997	1852	1852	1852	1852	0
376	20241010	133000	193441997	1852	1852	1852	1852	0
377	20241010	132900	193441997	1852	1852	1852	1852	45
378	20241010	132800	193358657	1852	1852	1852	1852	25
379	20241010	132700	193312357	1852	1852	1852	1852	171
380	20241010	132600	192995665	1842	1842	1842	1842	0
381	20241010	132500	192995665	1842	1861	1861	1842	101
382	20241010	132400	192809604	1841	1851	1862	1841	1350
383	20241010	132300	190306576	1841	1841	1841	1841	350
384	20241010	132200	189662226	1851	1851	1851	1851	1
385	20241010	132100	189660375	1843	1854	1854	1843	2143
386	20241010	132000	185700770	1859	1862	1862	1859	797
387	20241010	131900	184218791	1870	1870	1870	1870	1
388	20241010	131800	184216921	1862	1862	1862	1862	1
389	20241010	131700	184215059	1874	1874	1874	1874	0
390	20241010	131600	184215059	1874	1874	1874	1874	0
391	20241010	131500	184215059	1874	1874	1874	1874	0
392	20241010	131400	184215059	1874	1874	1874	1874	0
393	20241010	131300	184215059	1874	1874	1874	1874	0
394	20241010	131200	184215059	1874	1874	1874	1874	0
395	20241010	131100	184215059	1874	1874	1874	1874	0
396	20241010	131000	184215059	1874	1874	1874	1874	0
397	20241010	130900	184215059	1874	1874	1874	1874	0
398	20241010	130800	184215059	1874	1874	1874	1874	0
399	20241010	130700	184215059	1874	1874	1874	1874	0
400	20241010	130600	184215059	1874	1874	1874	1874	0
401	20241010	130500	184215059	1874	1874	1874	1874	0
402	20241010	130400	184215059	1874	1874	1874	1874	0
403	20241010	130300	184215059	1874	1874	1874	1874	0
404	20241010	130200	184215059	1874	1874	1874	1874	0
405	20241010	130100	184215059	1874	1874	1874	1874	0
406	20241010	130000	184215059	1874	1874	1874	1874	0
407	20241010	125900	184215059	1874	1874	1874	1874	0
408	20241010	125800	184215059	1874	1874	1874	1874	0
409	20241010	125700	184215059	1874	1874	1874	1874	0
410	20241010	125600	184215059	1874	1874	1874	1874	0
411	20241010	125500	184215059	1874	1874	1875	1874	801
412	20241010	125400	182713984	1874	1870	1874	1870	1009
413	20241010	125300	180823132	1870	1870	1870	1869	1000
414	20241010	125200	178953134	1870	1868	1870	1868	501
415	20241010	125100	178017264	1859	1868	1868	1859	85
416	20241010	125000	177859240	1867	1867	1867	1867	0
417	20241010	124900	177859240	1867	1865	1867	1865	400
418	20241010	124800	177112710	1865	1865	1865	1865	0
419	20241010	124700	177112710	1865	1865	1865	1865	0
420	20241010	124600	177112710	1865	1865	1865	1865	0
421	20241010	124500	177112710	1865	1865	1865	1865	0
422	20241010	124400	177112710	1865	1865	1865	1865	0
423	20241010	124300	177112710	1865	1865	1865	1865	0
424	20241010	124200	177112710	1865	1865	1865	1865	70
425	20241010	124100	176982160	1865	1863	1865	1863	4
426	20241010	124000	176974704	1859	1859	1859	1859	0
427	20241010	123900	176974704	1859	1859	1859	1859	0
428	20241010	123800	176974704	1859	1859	1859	1859	0
429	20241010	123700	176974704	1859	1859	1859	1859	35
430	20241010	123600	176909639	1859	1859	1859	1859	37
431	20241010	123500	176840856	1868	1868	1868	1868	0
432	20241010	123400	176840856	1868	1868	1868	1868	0
433	20241010	123300	176840856	1868	1868	1868	1868	123
434	20241010	123200	176611092	1868	1868	1868	1868	0
435	20241010	123100	176611092	1868	1868	1868	1868	0
436	20241010	123000	176611092	1868	1868	1868	1868	1
437	20241010	122900	176609224	1868	1868	1868	1868	0
438	20241010	122800	176609224	1868	1868	1868	1868	0
439	20241010	122700	176609224	1868	1868	1868	1868	1
440	20241010	122600	176607356	1860	1860	1860	1860	207
441	20241010	122500	176222336	1868	1868	1868	1868	1
442	20241010	122400	176220468	1860	1860	1860	1860	0
443	20241010	122300	176220468	1860	1860	1860	1860	0
444	20241010	122200	176220468	1860	1860	1860	1860	0
445	20241010	122100	176220468	1860	1860	1860	1860	778
446	20241010	122000	174773388	1860	1860	1860	1860	0
447	20241010	121900	174773388	1860	1860	1860	1860	0
448	20241010	121800	174773388	1860	1860	1860	1860	0
449	20241010	121700	174773388	1860	1860	1860	1860	0
450	20241010	121600	174773388	1860	1860	1860	1860	0
451	20241010	121500	174773388	1860	1860	1860	1860	0
452	20241010	121400	174773388	1860	1864	1864	1860	700
453	20241010	121300	173469100	1864	1864	1864	1864	240
454	20241010	121200	173021740	1864	1864	1864	1864	35
455	20241010	121100	172956500	1860	1860	1860	1860	1
456	20241010	121000	172954640	1868	1868	1868	1868	0
457	20241010	120900	172954640	1868	1868	1868	1868	0
458	20241010	120800	172954640	1868	1868	1868	1868	0
459	20241010	120700	172954640	1868	1868	1868	1868	0
460	20241010	120600	172954640	1868	1868	1868	1868	0
461	20241010	120500	172954640	1868	1868	1868	1868	0
462	20241010	120400	172954640	1868	1868	1868	1868	0
463	20241010	120300	172954640	1868	1868	1868	1868	0
464	20241010	120200	172954640	1868	1868	1868	1868	0
465	20241010	120100	172954640	1868	1866	1868	1866	67
466	20241010	120000	172829616	1865	1864	1865	1859	193
467	20241010	115900	172470304	1859	1861	1861	1859	300
468	20241010	115800	171912538	1863	1863	1863	1863	0
469	20241010	115700	171912538	1863	1863	1863	1863	300
470	20241010	115600	171353638	1863	1863	1863	1863	100
471	20241010	115500	171167338	1864	1862	1864	1862	5
472	20241010	115400	171158021	1860	1860	1860	1860	0
473	20241010	115300	171158021	1860	1860	1860	1860	0
474	20241010	115200	171158021	1860	1860	1860	1860	638
475	20241010	115100	169971341	1860	1860	1860	1860	0
476	20241010	115000	169971341	1860	1860	1860	1860	0
477	20241010	114900	169971341	1860	1860	1860	1860	0
478	20241010	114800	169971341	1860	1860	1860	1860	0
479	20241010	114700	169971341	1860	1860	1860	1860	0
480	20241010	114600	169971341	1860	1860	1860	1860	0
481	20241010	114500	169971341	1860	1860	1860	1860	1
482	20241010	114400	169969481	1860	1860	1860	1860	550
483	20241010	114300	168946481	1870	1870	1870	1870	0
484	20241010	114200	168946481	1870	1870	1870	1870	0
485	20241010	114100	168946481	1870	1870	1870	1870	0
486	20241010	114000	168946481	1870	1870	1870	1870	0
487	20241010	113900	168946481	1870	1870	1870	1870	0
488	20241010	113800	168946481	1870	1870	1870	1870	0
489	20241010	113700	168946481	1870	1870	1870	1870	0
490	20241010	113600	168946481	1870	1870	1870	1870	0
491	20241010	113500	168946481	1870	1870	1870	1870	0
492	20241010	113400	168946481	1870	1870	1870	1870	0
493	20241010	113300	168946481	1870	1870	1870	1870	10
494	20241010	113200	168927781	1860	1860	1860	1860	4
495	20241010	113100	168920341	1860	1860	1860	1860	0
496	20241010	113000	168920341	1860	1860	1860	1860	0
497	20241010	112900	168920341	1860	1860	1860	1860	0
498	20241010	112800	168920341	1860	1860	1860	1860	0
499	20241010	112700	168920341	1860	1860	1860	1860	300
500	20241010	112600	168362341	1870	1870	1870	1870	0
501	20241010	112500	168362341	1870	1870	1870	1870	0
502	20241010	112400	168362341	1870	1870	1870	1870	127
503	20241010	112300	168124851	1870	1870	1877	1870	676
504	20241010	112200	166860724	1860	1863	1863	1860	1593
505	20241010	112100	163895883	1879	1879	1879	1879	0
506	20241010	112000	163895883	1879	1879	1879	1879	0
507	20241010	111900	163895883	1879	1879	1879	1879	0
508	20241010	111800	163895883	1879	1879	1879	1879	0
509	20241010	111700	163895883	1879	1879	1879	1879	0
510	20241010	111600	163895883	1879	1879	1879	1879	0
511	20241010	111500	163895883	1879	1879	1879	1879	0
512	20241010	111400	163895883	1879	1879	1879	1879	0
513	20241010	111300	163895883	1879	1879	1879	1879	0
514	20241010	111200	163895883	1879	1869	1879	1862	1054
515	20241010	111100	161923175	1878	1878	1878	1878	0
516	20241010	111000	161923175	1878	1878	1878	1878	0
517	20241010	110900	161923175	1878	1878	1878	1878	0
518	20241010	110800	161923175	1878	1878	1878	1878	5
519	20241010	110700	161913785	1882	1882	1882	1882	0
520	20241010	110600	161913785	1882	1882	1882	1882	0
521	20241010	110500	161913785	1882	1882	1882	1882	0
522	20241010	110400	161913785	1882	1882	1882	1882	0
523	20241010	110300	161913785	1882	1882	1882	1882	0
524	20241010	110200	161913785	1882	1881	1882	1881	200
525	20241010	110100	161537575	1882	1882	1882	1882	0
526	20241010	110000	161537575	1882	1882	1882	1882	0
527	20241010	105900	161537575	1882	1869	1882	1869	81
528	20241010	105800	161386173	1869	1869	1869	1869	0
529	20241010	105700	161386173	1869	1869	1869	1869	4
530	20241010	105600	161378697	1869	1871	1871	1869	3450
531	20241010	105500	154928809	1884	1884	1884	1884	0
532	20241010	105400	154928809	1884	1884	1884	1884	0
533	20241010	105300	154928809	1884	1884	1884	1884	1
534	20241010	105200	154926925	1883	1883	1883	1883	0
535	20241010	105100	154926925	1883	1883	1883	1883	100
536	20241010	105000	154738625	1883	1883	1883	1883	0
537	20241010	104900	154738625	1883	1883	1883	1883	0
538	20241010	104800	154738625	1883	1870	1883	1870	3
539	20241010	104700	154732989	1870	1869	1870	1869	167
540	20241010	104600	154420816	1869	1869	1869	1869	1
541	20241010	104500	154418947	1860	1860	1860	1860	20
542	20241010	104400	154381747	1868	1868	1868	1868	1
543	20241010	104300	154379879	1869	1869	1869	1869	0
544	20241010	104200	154379879	1869	1869	1869	1869	0
545	20241010	104100	154379879	1869	1869	1869	1869	0
546	20241010	104000	154379879	1869	1869	1869	1869	186
547	20241010	103900	154032245	1860	1868	1868	1860	1000
548	20241010	103800	152168245	1860	1868	1869	1860	335
549	20241010	103700	151543756	1868	1868	1868	1868	0
550	20241010	103600	151543756	1868	1868	1868	1868	2
551	20241010	103500	151540020	1868	1868	1868	1868	4
552	20241010	103400	151532548	1869	1869	1869	1869	5
553	20241010	103300	151523203	1869	1869	1869	1869	1
554	20241010	103200	151521334	1869	1877	1877	1869	716
555	20241010	103100	150181699	1877	1886	1886	1877	404
556	20241010	103000	149422277	1885	1884	1885	1884	58
557	20241010	102900	149312954	1886	1886	1886	1886	0
558	20241010	102800	149312954	1886	1886	1886	1886	1
559	20241010	102700	149311068	1885	1885	1885	1885	11
560	20241010	102600	149290333	1886	1886	1888	1885	1008
561	20241010	102500	147389262	1886	1888	1888	1886	49
562	20241010	102400	147296775	1890	1890	1890	1890	0
563	20241010	102300	147296775	1890	1890	1890	1890	0
564	20241010	102200	147296775	1890	1889	1890	1889	300
565	20241010	102100	146730038	1889	1889	1889	1889	0
566	20241010	102000	146730038	1889	1889	1889	1888	102
567	20241010	101900	146537460	1888	1886	1888	1886	2565
568	20241010	101800	141694780	1887	1887	1887	1887	173
569	20241010	101700	141368329	1887	1886	1887	1886	3
570	20241010	101600	141362670	1887	1887	1887	1887	5
571	20241010	101500	141353235	1879	1879	1879	1879	0
572	20241010	101400	141353235	1879	1879	1879	1879	200
573	20241010	101300	140977435	1875	1875	1875	1875	169
574	20241010	101200	140660560	1889	1888	1889	1888	100
575	20241010	101100	140471744	1880	1885	1885	1880	4
576	20241010	101000	140464214	1888	1888	1888	1869	10744
577	20241010	100900	120347781	1888	1888	1888	1888	1
578	20241010	100800	120345893	1888	1888	1888	1888	351
579	20241010	100700	119683205	1888	1888	1888	1888	0
580	20241010	100600	119683205	1888	1888	1888	1888	6
581	20241010	100500	119671877	1888	1888	1888	1888	265
582	20241010	100400	119171557	1888	1888	1888	1888	0
583	20241010	100300	119171557	1888	1888	1888	1888	968
584	20241010	100200	117343973	1888	1888	1888	1888	100
585	20241010	100100	117155173	1888	1887	1888	1887	401
586	20241010	100000	116398285	1887	1887	1887	1887	231
587	20241010	095900	115962388	1888	1888	1889	1888	245
588	20241010	095800	115499697	1888	1890	1890	1878	1548
589	20241010	095700	112591759	1891	1878	1891	1878	45
590	20241010	095600	112507041	1878	1883	1883	1878	1188
591	20241010	095500	110272222	1893	1891	1893	1891	240
592	20241010	095400	109818277	1896	1896	1896	1896	0
593	20241010	095300	109818277	1896	1898	1898	1896	103
594	20241010	095200	109622983	1898	1881	1899	1880	1860
595	20241010	095100	106122464	1908	1895	1908	1889	474
596	20241010	095000	105226165	1910	1896	1910	1896	182
597	20241010	094900	104880379	1896	1912	1912	1896	182
598	20241010	094800	104533751	1914	1895	1916	1895	782
599	20241010	094700	103040041	1895	1920	1920	1895	1833
600	20241010	094600	99530939	1922	1923	1923	1892	588
601	20241010	094500	98404048	1925	1899	1929	1899	1443
602	20241010	094400	95659271	1899	1888	1899	1888	1326
603	20241010	094300	93145821	1886	1888	1888	1886	550
604	20241010	094200	92108389	1884	1871	1884	1871	9531
605	20241010	094100	74253455	1870	1870	1870	1870	5328
606	20241010	094000	64290095	1870	1869	1870	1869	985
607	20241010	093900	62448149	1870	1859	1870	1859	151
608	20241010	093800	62167429	1859	1859	1859	1859	526
609	20241010	093700	61189595	1859	1860	1860	1859	874
610	20241010	093600	59564167	1859	1858	1870	1858	7739
611	20241010	093500	45177108	1857	1857	1857	1857	793
612	20241010	093400	43704507	1852	1852	1852	1852	461
613	20241010	093300	42850735	1852	1852	1852	1852	13
614	20241010	093200	42826659	1857	1857	1857	1857	13
615	20241010	093100	42802518	1857	1858	1858	1857	2
616	20241010	093000	42798803	1858	1858	1858	1858	1
617	20241010	092900	42796945	1850	1850	1850	1850	15
618	20241010	092800	42769195	1859	1858	1859	1858	1512
619	20241010	092700	39958977	1858	1858	1858	1858	127
620	20241010	092600	39723011	1859	1859	1859	1859	542
621	20241010	092500	38715433	1859	1859	1859	1859	0
622	20241010	092400	38715433	1859	1858	1859	1858	3869
623	20241010	092300	31523008	1859	1849	1859	1849	581
624	20241010	092200	30448726	1844	1844	1844	1844	0
625	20241010	092100	30448726	1844	1844	1844	1844	153
626	20241010	092000	30166594	1844	1844	1844	1844	1
627	20241010	091900	30164750	1843	1843	1843	1843	45
628	20241010	091800	30081815	1843	1843	1843	1843	50
629	20241010	091700	29989665	1843	1843	1843	1843	1
630	20241010	091600	29987822	1833	1833	1843	1833	78
631	20241010	091500	29844838	1833	1851	1851	1833	6552
632	20241010	091400	17789746	1855	1855	1855	1855	1
633	20241010	091300	17787891	1850	1850	1850	1850	1882
634	20241010	091200	14306191	1850	1851	1851	1850	50
635	20241010	091100	14213671	1851	1856	1856	1851	1039
636	20241010	091000	12290387	1856	1859	1859	1856	454
637	20241010	090900	11446404	1859	1861	1861	1859	1501
638	20241010	090800	8654526	1861	1870	1870	1861	71
639	20241010	090700	8521900	1860	1860	1861	1860	470
640	20241010	090600	7647650	1871	1871	1871	1871	209
641	20241010	090500	7256611	1861	1861	1861	1861	50
642	20241010	090400	7163561	1861	1860	1879	1860	768
643	20241010	090300	5731248	1859	1859	1859	1859	0
644	20241010	090200	5731248	1859	1859	1859	1859	514
645	20241010	090100	4775722	1859	1859	1859	1859	0
646	20241010	090000	4775722	1859	1832	1859	1832	2604