KissMeData/040610/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192500	49545205	1569	1569	1569	1569	304
3	20241010	192400	49545205	1569	1569	1569	1569	0
4	20241010	192300	49545205	1569	1569	1569	1569	0
5	20241010	192200	49545205	1569	1569	1569	1569	0
6	20241010	192100	49545205	1569	1569	1569	1569	0
7	20241010	192000	49545205	1569	1569	1569	1569	0
8	20241010	191900	49545205	1569	1569	1569	1569	0
9	20241010	191800	49545205	1569	1569	1569	1569	0
10	20241010	191700	49545205	1569	1569	1569	1569	0
11	20241010	191600	49545205	1569	1569	1569	1569	0
12	20241010	191500	49545205	1569	1569	1569	1569	0
13	20241010	191400	49545205	1569	1569	1569	1569	0
14	20241010	191300	49545205	1569	1569	1569	1569	0
15	20241010	191200	49545205	1569	1569	1569	1569	0
16	20241010	191100	49545205	1569	1569	1569	1569	0
17	20241010	191000	49545205	1569	1569	1569	1569	0
18	20241010	190900	49545205	1569	1569	1569	1569	0
19	20241010	190800	49545205	1569	1569	1569	1569	0
20	20241010	190700	49545205	1569	1569	1569	1569	0
21	20241010	190600	49545205	1569	1569	1569	1569	0
22	20241010	190500	49545205	1569	1569	1569	1569	0
23	20241010	190400	49545205	1569	1569	1569	1569	0
24	20241010	190300	49545205	1569	1569	1569	1569	0
25	20241010	190200	49545205	1569	1569	1569	1569	0
26	20241010	190100	49545205	1569	1569	1569	1569	0
27	20241010	190000	49545205	1569	1569	1569	1569	0
28	20241010	185900	49545205	1569	1569	1569	1569	0
29	20241010	185800	49545205	1569	1569	1569	1569	0
30	20241010	185700	49545205	1569	1569	1569	1569	0
31	20241010	185600	49545205	1569	1569	1569	1569	0
32	20241010	185500	49545205	1569	1569	1569	1569	304
33	20241010	185400	49545205	1569	1569	1569	1569	0
34	20241010	185300	49545205	1569	1569	1569	1569	0
35	20241010	185200	49545205	1569	1569	1569	1569	0
36	20241010	185100	49545205	1569	1569	1569	1569	0
37	20241010	185000	49545205	1569	1569	1569	1569	0
38	20241010	184900	49545205	1569	1569	1569	1569	0
39	20241010	184800	49545205	1569	1569	1569	1569	0
40	20241010	184700	49545205	1569	1569	1569	1569	0
41	20241010	184600	49545205	1569	1569	1569	1569	0
42	20241010	184500	49545205	1569	1569	1569	1569	0
43	20241010	184400	49545205	1569	1569	1569	1569	0
44	20241010	184300	49545205	1569	1569	1569	1569	0
45	20241010	184200	49545205	1569	1569	1569	1569	0
46	20241010	184100	49545205	1569	1569	1569	1569	0
47	20241010	184000	49545205	1569	1569	1569	1569	0
48	20241010	183900	49545205	1569	1569	1569	1569	0
49	20241010	183800	49545205	1569	1569	1569	1569	0
50	20241010	183700	49545205	1569	1569	1569	1569	0
51	20241010	183600	49545205	1569	1569	1569	1569	0
52	20241010	183500	49545205	1569	1569	1569	1569	0
53	20241010	183400	49545205	1569	1569	1569	1569	0
54	20241010	183300	49545205	1569	1569	1569	1569	0
55	20241010	183200	49545205	1569	1569	1569	1569	0
56	20241010	183100	49545205	1569	1569	1569	1569	0
57	20241010	183000	49545205	1569	1569	1569	1569	0
58	20241010	182900	49545205	1569	1569	1569	1569	0
59	20241010	182800	49545205	1569	1569	1569	1569	0
60	20241010	182700	49545205	1569	1569	1569	1569	0
61	20241010	182600	49545205	1569	1569	1569	1569	0
62	20241010	182500	49545205	1569	1569	1569	1569	304
63	20241010	182400	49545205	1569	1569	1569	1569	0
64	20241010	182300	49545205	1569	1569	1569	1569	0
65	20241010	182200	49545205	1569	1569	1569	1569	0
66	20241010	182100	49545205	1569	1569	1569	1569	0
67	20241010	182000	49545205	1569	1569	1569	1569	0
68	20241010	181900	49545205	1569	1569	1569	1569	0
69	20241010	181800	49545205	1569	1569	1569	1569	0
70	20241010	181700	49545205	1569	1569	1569	1569	0
71	20241010	181600	49545205	1569	1569	1569	1569	0
72	20241010	181500	49545205	1569	1569	1569	1569	0
73	20241010	181400	49545205	1569	1569	1569	1569	0
74	20241010	181300	49545205	1569	1569	1569	1569	0
75	20241010	181200	49545205	1569	1569	1569	1569	0
76	20241010	181100	49545205	1569	1569	1569	1569	0
77	20241010	181000	49545205	1569	1569	1569	1569	0
78	20241010	180900	49545205	1569	1569	1569	1569	0
79	20241010	180800	49545205	1569	1569	1569	1569	0
80	20241010	180700	49545205	1569	1569	1569	1569	0
81	20241010	180600	49545205	1569	1569	1569	1569	0
82	20241010	180500	49545205	1569	1569	1569	1569	0
83	20241010	180400	49545205	1569	1569	1569	1569	0
84	20241010	180300	49545205	1569	1569	1569	1569	0
85	20241010	180200	49545205	1569	1569	1569	1569	0
86	20241010	180100	49545205	1569	1569	1569	1569	0
87	20241010	180000	49545205	1569	1569	1569	1569	0
88	20241010	175900	49545205	1569	1569	1569	1569	0
89	20241010	175800	49545205	1569	1569	1569	1569	0
90	20241010	175700	49545205	1569	1569	1569	1569	0
91	20241010	175600	49545205	1569	1569	1569	1569	0
92	20241010	175500	49545205	1569	1569	1569	1569	304
93	20241010	175400	49545205	1569	1569	1569	1569	0
94	20241010	175300	49545205	1569	1569	1569	1569	0
95	20241010	175200	49545205	1569	1569	1569	1569	0
96	20241010	175100	49545205	1569	1569	1569	1569	0
97	20241010	175000	49545205	1569	1569	1569	1569	0
98	20241010	174900	49545205	1569	1569	1569	1569	0
99	20241010	174800	49545205	1569	1569	1569	1569	0
100	20241010	174700	49545205	1569	1569	1569	1569	0
101	20241010	174600	49545205	1569	1569	1569	1569	0
102	20241010	174500	49545205	1569	1569	1569	1569	0
103	20241010	174400	49545205	1569	1569	1569	1569	0
104	20241010	174300	49545205	1569	1569	1569	1569	0
105	20241010	174200	49545205	1569	1569	1569	1569	0
106	20241010	174100	49545205	1569	1569	1569	1569	0
107	20241010	174000	49545205	1569	1569	1569	1569	0
108	20241010	173900	49545205	1569	1569	1569	1569	0
109	20241010	173800	49545205	1569	1569	1569	1569	0
110	20241010	173700	49545205	1569	1569	1569	1569	0
111	20241010	173600	49545205	1569	1569	1569	1569	0
112	20241010	173500	49545205	1569	1569	1569	1569	0
113	20241010	173400	49545205	1569	1569	1569	1569	0
114	20241010	173300	49545205	1569	1569	1569	1569	0
115	20241010	173200	49545205	1569	1569	1569	1569	0
116	20241010	173100	49545205	1569	1569	1569	1569	0
117	20241010	173000	49545205	1569	1569	1569	1569	0
118	20241010	172900	49545205	1569	1569	1569	1569	0
119	20241010	172800	49545205	1569	1569	1569	1569	0
120	20241010	172700	49545205	1569	1569	1569	1569	0
121	20241010	172600	49545205	1569	1569	1569	1569	0
122	20241010	172500	49545205	1569	1569	1569	1569	304
123	20241010	172400	49545205	1569	1569	1569	1569	0
124	20241010	172300	49545205	1569	1569	1569	1569	0
125	20241010	172200	49545205	1569	1569	1569	1569	0
126	20241010	172100	49545205	1569	1569	1569	1569	0
127	20241010	172000	49545205	1569	1569	1569	1569	0
128	20241010	171900	49545205	1569	1569	1569	1569	0
129	20241010	171800	49545205	1569	1569	1569	1569	0
130	20241010	171700	49545205	1569	1569	1569	1569	0
131	20241010	171600	49545205	1569	1569	1569	1569	0
132	20241010	171500	49545205	1569	1569	1569	1569	0
133	20241010	171400	49545205	1569	1569	1569	1569	0
134	20241010	171300	49545205	1569	1569	1569	1569	0
135	20241010	171200	49545205	1569	1569	1569	1569	0
136	20241010	171100	49545205	1569	1569	1569	1569	0
137	20241010	171000	49545205	1569	1569	1569	1569	0
138	20241010	170900	49545205	1569	1569	1569	1569	0
139	20241010	170800	49545205	1569	1569	1569	1569	0
140	20241010	170700	49545205	1569	1569	1569	1569	0
141	20241010	170600	49545205	1569	1569	1569	1569	0
142	20241010	170500	49545205	1569	1569	1569	1569	0
143	20241010	170400	49545205	1569	1569	1569	1569	0
144	20241010	170300	49545205	1569	1569	1569	1569	0
145	20241010	170200	49545205	1569	1569	1569	1569	0
146	20241010	170100	49545205	1569	1569	1569	1569	0
147	20241010	170000	49545205	1569	1569	1569	1569	0
148	20241010	165900	49545205	1569	1569	1569	1569	0
149	20241010	165800	49545205	1569	1569	1569	1569	0
150	20241010	165700	49545205	1569	1569	1569	1569	0
151	20241010	165600	49545205	1569	1569	1569	1569	0
152	20241010	165500	49545205	1569	1569	1569	1569	304
153	20241010	165400	49545205	1569	1569	1569	1569	0
154	20241010	165300	49545205	1569	1569	1569	1569	0
155	20241010	165200	49545205	1569	1569	1569	1569	0
156	20241010	165100	49545205	1569	1569	1569	1569	0
157	20241010	165000	49545205	1569	1569	1569	1569	0
158	20241010	164900	49545205	1569	1569	1569	1569	0
159	20241010	164800	49545205	1569	1569	1569	1569	0
160	20241010	164700	49545205	1569	1569	1569	1569	0
161	20241010	164600	49545205	1569	1569	1569	1569	0
162	20241010	164500	49545205	1569	1569	1569	1569	0
163	20241010	164400	49545205	1569	1569	1569	1569	0
164	20241010	164300	49545205	1569	1569	1569	1569	0
165	20241010	164200	49545205	1569	1569	1569	1569	0
166	20241010	164100	49545205	1569	1569	1569	1569	0
167	20241010	164000	49545205	1569	1569	1569	1569	0
168	20241010	163900	49545205	1569	1569	1569	1569	0
169	20241010	163800	49545205	1569	1569	1569	1569	0
170	20241010	163700	49545205	1569	1569	1569	1569	0
171	20241010	163600	49545205	1569	1569	1569	1569	0
172	20241010	163500	49545205	1569	1569	1569	1569	0
173	20241010	163400	49545205	1569	1569	1569	1569	0
174	20241010	163300	49545205	1569	1569	1569	1569	0
175	20241010	163200	49545205	1569	1569	1569	1569	0
176	20241010	163100	49545205	1569	1569	1569	1569	0
177	20241010	163000	49545205	1569	1569	1569	1569	0
178	20241010	162900	49545205	1569	1569	1569	1569	0
179	20241010	162800	49545205	1569	1569	1569	1569	0
180	20241010	162700	49545205	1569	1569	1569	1569	0
181	20241010	162600	49545205	1569	1569	1569	1569	0
182	20241010	162500	49545205	1569	1569	1569	1569	304
183	20241010	162400	49545205	1569	1569	1569	1569	0
184	20241010	162300	49545205	1569	1569	1569	1569	0
185	20241010	162200	49545205	1569	1569	1569	1569	0
186	20241010	162100	49545205	1569	1569	1569	1569	0
187	20241010	162000	49545205	1569	1569	1569	1569	0
188	20241010	161900	49545205	1569	1569	1569	1569	0
189	20241010	161800	49545205	1569	1569	1569	1569	0
190	20241010	161700	49545205	1569	1569	1569	1569	0
191	20241010	161600	49545205	1569	1569	1569	1569	0
192	20241010	161500	49545205	1569	1569	1569	1569	0
193	20241010	161400	49545205	1569	1569	1569	1569	0
194	20241010	161300	49545205	1569	1569	1569	1569	0
195	20241010	161200	49545205	1569	1569	1569	1569	0
196	20241010	161100	49545205	1569	1569	1569	1569	0
197	20241010	161000	49545205	1569	1569	1569	1569	0
198	20241010	160900	49545205	1569	1569	1569	1569	0
199	20241010	160800	49545205	1569	1569	1569	1569	0
200	20241010	160700	49545205	1569	1569	1569	1569	0
201	20241010	160600	49545205	1569	1569	1569	1569	0
202	20241010	160500	49545205	1569	1569	1569	1569	0
203	20241010	160400	49545205	1569	1569	1569	1569	0
204	20241010	160300	49545205	1569	1569	1569	1569	0
205	20241010	160200	49545205	1569	1569	1569	1569	0
206	20241010	160100	49545205	1569	1569	1569	1569	0
207	20241010	160000	49545205	1569	1569	1569	1569	0
208	20241010	155900	49545205	1569	1569	1569	1569	0
209	20241010	155800	49545205	1569	1569	1569	1569	0
210	20241010	155700	49545205	1569	1569	1569	1569	0
211	20241010	155600	49545205	1569	1569	1569	1569	0
212	20241010	155500	49545205	1569	1569	1569	1569	304
213	20241010	155400	49545205	1569	1569	1569	1569	0
214	20241010	155300	49545205	1569	1569	1569	1569	0
215	20241010	155200	49545205	1569	1569	1569	1569	0
216	20241010	155100	49545205	1569	1569	1569	1569	0
217	20241010	155000	49545205	1569	1569	1569	1569	0
218	20241010	154900	49545205	1569	1569	1569	1569	0
219	20241010	154800	49545205	1569	1569	1569	1569	0
220	20241010	154700	49545205	1569	1569	1569	1569	0
221	20241010	154600	49545205	1569	1569	1569	1569	0
222	20241010	154500	49545205	1569	1569	1569	1569	0
223	20241010	154400	49545205	1569	1569	1569	1569	0
224	20241010	154300	49545205	1569	1569	1569	1569	0
225	20241010	154200	49545205	1569	1569	1569	1569	0
226	20241010	154100	49545205	1569	1569	1569	1569	0
227	20241010	154000	49545205	1569	1569	1569	1569	0
228	20241010	153900	49545205	1569	1569	1569	1569	0
229	20241010	153800	49545205	1569	1569	1569	1569	0
230	20241010	153700	49545205	1569	1569	1569	1569	0
231	20241010	153600	49545205	1569	1569	1569	1569	0
232	20241010	153500	49545205	1569	1569	1569	1569	0
233	20241010	153400	49545205	1569	1569	1569	1569	0
234	20241010	153300	49545205	1569	1569	1569	1569	0
235	20241010	153200	49545205	1569	1569	1569	1569	0
236	20241010	153100	49545205	1569	1569	1569	1569	0
237	20241010	153000	49545205	1569	1569	1569	1569	304
238	20241010	152900	49068229	1569	1569	1569	1569	0
239	20241010	152800	49068229	1569	1569	1569	1569	0
240	20241010	152700	49068229	1569	1569	1569	1569	0
241	20241010	152600	49068229	1569	1569	1569	1569	0
242	20241010	152500	49068229	1569	1569	1569	1569	0
243	20241010	152400	49068229	1569	1569	1569	1569	0
244	20241010	152300	49068229	1569	1569	1569	1569	0
245	20241010	152200	49068229	1569	1569	1569	1569	0
246	20241010	152100	49068229	1569	1569	1569	1569	0
247	20241010	152000	49068229	1569	1569	1569	1569	0
248	20241010	151900	49068229	1569	1569	1569	1569	0
249	20241010	151800	49068229	1569	1569	1569	1569	100
250	20241010	151700	48911329	1568	1568	1568	1568	0
251	20241010	151600	48911329	1568	1568	1568	1568	0
252	20241010	151500	48911329	1568	1568	1568	1568	0
253	20241010	151400	48911329	1568	1568	1568	1568	0
254	20241010	151300	48911329	1568	1568	1568	1568	0
255	20241010	151200	48911329	1568	1568	1568	1568	0
256	20241010	151100	48911329	1568	1568	1568	1568	0
257	20241010	151000	48911329	1568	1568	1568	1568	0
258	20241010	150900	48911329	1568	1568	1568	1568	0
259	20241010	150800	48911329	1568	1568	1568	1568	0
260	20241010	150700	48911329	1568	1568	1568	1568	0
261	20241010	150600	48911329	1568	1568	1568	1568	0
262	20241010	150500	48911329	1568	1572	1572	1568	623
263	20241010	150400	47934438	1569	1569	1569	1569	0
264	20241010	150300	47934438	1569	1569	1569	1569	0
265	20241010	150200	47934438	1569	1569	1569	1569	0
266	20241010	150100	47934438	1569	1569	1569	1569	0
267	20241010	150000	47934438	1569	1569	1569	1569	0
268	20241010	145900	47934438	1569	1569	1569	1569	0
269	20241010	145800	47934438	1569	1569	1569	1569	0
270	20241010	145700	47934438	1569	1569	1569	1569	0
271	20241010	145600	47934438	1569	1569	1569	1569	0
272	20241010	145500	47934438	1569	1569	1569	1569	0
273	20241010	145400	47934438	1569	1569	1569	1569	1
274	20241010	145300	47932869	1573	1573	1573	1573	0
275	20241010	145200	47932869	1573	1572	1573	1572	2
276	20241010	145100	47929724	1568	1569	1569	1568	70
277	20241010	145000	47819954	1569	1569	1569	1569	0
278	20241010	144900	47819954	1569	1569	1569	1569	0
279	20241010	144800	47819954	1569	1569	1569	1569	0
280	20241010	144700	47819954	1569	1569	1569	1569	41
281	20241010	144600	47755625	1569	1569	1569	1569	50
282	20241010	144500	47677175	1569	1569	1569	1569	0
283	20241010	144400	47677175	1569	1569	1569	1569	0
284	20241010	144300	47677175	1569	1569	1569	1569	0
285	20241010	144200	47677175	1569	1569	1569	1569	0
286	20241010	144100	47677175	1569	1569	1569	1569	0
287	20241010	144000	47677175	1569	1569	1569	1569	1
288	20241010	143900	47675606	1570	1570	1570	1570	0
289	20241010	143800	47675606	1570	1570	1570	1570	0
290	20241010	143700	47675606	1570	1570	1570	1570	0
291	20241010	143600	47675606	1570	1570	1570	1570	0
292	20241010	143500	47675606	1570	1571	1571	1570	2
293	20241010	143400	47672465	1569	1569	1569	1569	0
294	20241010	143300	47672465	1569	1569	1569	1569	0
295	20241010	143200	47672465	1569	1569	1569	1569	0
296	20241010	143100	47672465	1569	1571	1571	1569	39
297	20241010	143000	47611256	1571	1571	1571	1571	11
298	20241010	142900	47593975	1571	1570	1574	1567	31
299	20241010	142800	47545289	1567	1567	1567	1567	0
300	20241010	142700	47545289	1567	1567	1567	1567	0
301	20241010	142600	47545289	1567	1567	1567	1567	10
302	20241010	142500	47529619	1567	1568	1568	1567	4595
303	20241010	142400	40328511	1567	1567	1567	1567	0
304	20241010	142300	40328511	1567	1567	1567	1567	0
305	20241010	142200	40328511	1567	1567	1567	1567	0
306	20241010	142100	40328511	1567	1567	1567	1567	0
307	20241010	142000	40328511	1567	1567	1567	1567	0
308	20241010	141900	40328511	1567	1567	1567	1567	0
309	20241010	141800	40328511	1567	1567	1567	1567	0
310	20241010	141700	40328511	1567	1567	1567	1567	0
311	20241010	141600	40328511	1567	1567	1567	1567	0
312	20241010	141500	40328511	1567	1567	1567	1567	0
313	20241010	141400	40328511	1567	1567	1567	1567	0
314	20241010	141300	40328511	1567	1567	1567	1567	0
315	20241010	141200	40328511	1567	1567	1567	1567	0
316	20241010	141100	40328511	1567	1567	1567	1567	0
317	20241010	141000	40328511	1567	1567	1567	1567	0
318	20241010	140900	40328511	1567	1567	1567	1567	0
319	20241010	140800	40328511	1567	1567	1567	1567	0
320	20241010	140700	40328511	1567	1567	1567	1567	0
321	20241010	140600	40328511	1567	1567	1567	1567	0
322	20241010	140500	40328511	1567	1567	1567	1567	0
323	20241010	140400	40328511	1567	1567	1567	1567	0
324	20241010	140300	40328511	1567	1567	1567	1567	0
325	20241010	140200	40328511	1567	1567	1567	1567	0
326	20241010	140100	40328511	1567	1567	1567	1567	0
327	20241010	140000	40328511	1567	1567	1567	1567	0
328	20241010	135900	40328511	1567	1567	1567	1567	0
329	20241010	135800	40328511	1567	1567	1567	1567	0
330	20241010	135700	40328511	1567	1567	1567	1567	0
331	20241010	135600	40328511	1567	1567	1567	1567	0
332	20241010	135500	40328511	1567	1567	1567	1567	0
333	20241010	135400	40328511	1567	1567	1567	1567	0
334	20241010	135300	40328511	1567	1567	1567	1567	0
335	20241010	135200	40328511	1567	1567	1567	1567	0
336	20241010	135100	40328511	1567	1567	1567	1567	0
337	20241010	135000	40328511	1567	1567	1567	1567	0
338	20241010	134900	40328511	1567	1567	1567	1567	0
339	20241010	134800	40328511	1567	1567	1567	1567	0
340	20241010	134700	40328511	1567	1567	1567	1567	0
341	20241010	134600	40328511	1567	1567	1567	1567	0
342	20241010	134500	40328511	1567	1568	1568	1567	2
343	20241010	134400	40325376	1567	1567	1567	1567	0
344	20241010	134300	40325376	1567	1567	1567	1567	0
345	20241010	134200	40325376	1567	1567	1567	1567	0
346	20241010	134100	40325376	1567	1567	1567	1567	0
347	20241010	134000	40325376	1567	1567	1567	1567	0
348	20241010	133900	40325376	1567	1567	1567	1567	0
349	20241010	133800	40325376	1567	1567	1567	1567	11
350	20241010	133700	40308139	1567	1567	1567	1567	0
351	20241010	133600	40308139	1567	1567	1567	1567	0
352	20241010	133500	40308139	1567	1567	1567	1567	0
353	20241010	133400	40308139	1567	1567	1567	1567	0
354	20241010	133300	40308139	1567	1567	1567	1567	1
355	20241010	133200	40306572	1573	1573	1573	1573	0
356	20241010	133100	40306572	1573	1570	1573	1570	2
357	20241010	133000	40303429	1567	1567	1567	1567	0
358	20241010	132900	40303429	1567	1567	1567	1567	0
359	20241010	132800	40303429	1567	1567	1567	1567	0
360	20241010	132700	40303429	1567	1567	1567	1567	0
361	20241010	132600	40303429	1567	1567	1567	1567	0
362	20241010	132500	40303429	1567	1567	1567	1567	0
363	20241010	132400	40303429	1567	1567	1567	1567	0
364	20241010	132300	40303429	1567	1567	1567	1567	0
365	20241010	132200	40303429	1567	1567	1567	1567	0
366	20241010	132100	40303429	1567	1567	1567	1567	0
367	20241010	132000	40303429	1567	1567	1567	1567	0
368	20241010	131900	40303429	1567	1567	1567	1567	0
369	20241010	131800	40303429	1567	1567	1567	1567	0
370	20241010	131700	40303429	1567	1567	1567	1567	0
371	20241010	131600	40303429	1567	1567	1567	1567	0
372	20241010	131500	40303429	1567	1567	1567	1567	7
373	20241010	131400	40292460	1567	1567	1567	1567	0
374	20241010	131300	40292460	1567	1567	1567	1567	0
375	20241010	131200	40292460	1567	1568	1568	1567	5
376	20241010	131100	40284621	1571	1571	1571	1571	112
377	20241010	131000	40108669	1574	1571	1574	1571	2
378	20241010	130900	40105524	1571	1570	1571	1570	540
379	20241010	130800	39257454	1571	1571	1571	1571	0
380	20241010	130700	39257454	1571	1571	1571	1571	0
381	20241010	130600	39257454	1571	1571	1571	1571	0
382	20241010	130500	39257454	1571	1571	1571	1571	0
383	20241010	130400	39257454	1571	1571	1571	1571	0
384	20241010	130300	39257454	1571	1571	1571	1571	0
385	20241010	130200	39257454	1571	1571	1571	1571	0
386	20241010	130100	39257454	1571	1571	1571	1571	0
387	20241010	130000	39257454	1571	1571	1571	1571	0
388	20241010	125900	39257454	1571	1571	1571	1571	0
389	20241010	125800	39257454	1571	1571	1571	1571	1
390	20241010	125700	39255883	1572	1571	1572	1571	710
391	20241010	125600	38140412	1569	1569	1569	1569	30
392	20241010	125500	38093342	1571	1571	1571	1571	0
393	20241010	125400	38093342	1571	1571	1571	1571	0
394	20241010	125300	38093342	1571	1571	1571	1571	0
395	20241010	125200	38093342	1571	1571	1571	1571	0
396	20241010	125100	38093342	1571	1571	1571	1571	0
397	20241010	125000	38093342	1571	1571	1571	1571	0
398	20241010	124900	38093342	1571	1571	1571	1571	0
399	20241010	124800	38093342	1571	1571	1571	1571	0
400	20241010	124700	38093342	1571	1571	1571	1571	0
401	20241010	124600	38093342	1571	1571	1571	1571	0
402	20241010	124500	38093342	1571	1571	1571	1571	0
403	20241010	124400	38093342	1571	1571	1571	1571	0
404	20241010	124300	38093342	1571	1571	1571	1571	0
405	20241010	124200	38093342	1571	1572	1572	1568	74
406	20241010	124100	37977301	1571	1571	1571	1571	1
407	20241010	124000	37975730	1575	1575	1575	1575	0
408	20241010	123900	37975730	1575	1575	1575	1575	0
409	20241010	123800	37975730	1575	1574	1575	1570	650
410	20241010	123700	36955176	1570	1570	1570	1570	0
411	20241010	123600	36955176	1570	1570	1570	1570	0
412	20241010	123500	36955176	1570	1570	1570	1570	0
413	20241010	123400	36955176	1570	1570	1570	1570	0
414	20241010	123300	36955176	1570	1570	1570	1570	0
415	20241010	123200	36955176	1570	1572	1572	1570	73
416	20241010	123100	36840480	1571	1571	1571	1571	0
417	20241010	123000	36840480	1571	1571	1571	1571	0
418	20241010	122900	36840480	1571	1571	1571	1571	0
419	20241010	122800	36840480	1571	1571	1571	1571	0
420	20241010	122700	36840480	1571	1571	1571	1571	0
421	20241010	122600	36840480	1571	1571	1571	1571	0
422	20241010	122500	36840480	1571	1571	1571	1571	0
423	20241010	122400	36840480	1571	1571	1571	1571	0
424	20241010	122300	36840480	1571	1571	1571	1571	0
425	20241010	122200	36840480	1571	1571	1571	1571	0
426	20241010	122100	36840480	1571	1571	1571	1571	0
427	20241010	122000	36840480	1571	1571	1571	1571	0
428	20241010	121900	36840480	1571	1571	1571	1571	0
429	20241010	121800	36840480	1571	1571	1571	1571	0
430	20241010	121700	36840480	1571	1571	1571	1571	0
431	20241010	121600	36840480	1571	1571	1571	1571	0
432	20241010	121500	36840480	1571	1572	1572	1567	22
433	20241010	121400	36805907	1572	1572	1572	1572	0
434	20241010	121300	36805907	1572	1572	1572	1572	0
435	20241010	121200	36805907	1572	1572	1572	1572	0
436	20241010	121100	36805907	1572	1572	1572	1572	0
437	20241010	121000	36805907	1572	1572	1572	1572	0
438	20241010	120900	36805907	1572	1572	1572	1572	0
439	20241010	120800	36805907	1572	1572	1572	1572	0
440	20241010	120700	36805907	1572	1572	1572	1572	0
441	20241010	120600	36805907	1572	1572	1572	1572	0
442	20241010	120500	36805907	1572	1572	1572	1572	0
443	20241010	120400	36805907	1572	1572	1572	1572	0
444	20241010	120300	36805907	1572	1572	1572	1572	1
445	20241010	120200	36804335	1571	1571	1571	1571	0
446	20241010	120100	36804335	1571	1571	1571	1571	0
447	20241010	120000	36804335	1571	1571	1571	1571	0
448	20241010	115900	36804335	1571	1571	1571	1571	0
449	20241010	115800	36804335	1571	1571	1571	1571	0
450	20241010	115700	36804335	1571	1571	1571	1571	0
451	20241010	115600	36804335	1571	1571	1571	1571	1
452	20241010	115500	36802764	1567	1567	1567	1567	298
453	20241010	115400	36335798	1572	1572	1572	1572	2
454	20241010	115300	36332654	1574	1574	1574	1574	0
455	20241010	115200	36332654	1574	1574	1574	1574	1
456	20241010	115100	36331080	1572	1571	1572	1571	636
457	20241010	115000	35331325	1571	1571	1571	1571	0
458	20241010	114900	35331325	1571	1571	1571	1571	0
459	20241010	114800	35331325	1571	1571	1571	1571	0
460	20241010	114700	35331325	1571	1571	1571	1571	0
461	20241010	114600	35331325	1571	1571	1571	1571	0
462	20241010	114500	35331325	1571	1571	1571	1571	0
463	20241010	114400	35331325	1571	1571	1571	1571	0
464	20241010	114300	35331325	1571	1571	1571	1571	0
465	20241010	114200	35331325	1571	1570	1571	1570	103
466	20241010	114100	35169614	1571	1571	1571	1571	0
467	20241010	114000	35169614	1571	1571	1571	1571	0
468	20241010	113900	35169614	1571	1571	1571	1571	0
469	20241010	113800	35169614	1571	1571	1571	1571	0
470	20241010	113700	35169614	1571	1571	1571	1571	0
471	20241010	113600	35169614	1571	1571	1571	1571	0
472	20241010	113500	35169614	1571	1571	1571	1571	0
473	20241010	113400	35169614	1571	1571	1571	1571	0
474	20241010	113300	35169614	1571	1571	1571	1571	0
475	20241010	113200	35169614	1571	1571	1571	1571	0
476	20241010	113100	35169614	1571	1571	1571	1571	0
477	20241010	113000	35169614	1571	1571	1571	1571	0
478	20241010	112900	35169614	1571	1571	1571	1571	0
479	20241010	112800	35169614	1571	1571	1571	1571	0
480	20241010	112700	35169614	1571	1571	1571	1571	0
481	20241010	112600	35169614	1571	1571	1571	1571	0
482	20241010	112500	35169614	1571	1571	1571	1571	0
483	20241010	112400	35169614	1571	1571	1571	1571	0
484	20241010	112300	35169614	1571	1568	1572	1568	27
485	20241010	112200	35127199	1572	1572	1572	1572	0
486	20241010	112100	35127199	1572	1566	1572	1566	182
487	20241010	112000	34841741	1568	1568	1568	1568	0
488	20241010	111900	34841741	1568	1567	1568	1567	2
489	20241010	111800	34838606	1568	1568	1568	1568	0
490	20241010	111700	34838606	1568	1565	1568	1565	722
491	20241010	111600	33708628	1568	1568	1568	1568	0
492	20241010	111500	33708628	1568	1568	1568	1568	0
493	20241010	111400	33708628	1568	1568	1568	1568	0
494	20241010	111300	33708628	1568	1568	1568	1568	0
495	20241010	111200	33708628	1568	1568	1568	1568	0
496	20241010	111100	33708628	1568	1568	1568	1568	0
497	20241010	111000	33708628	1568	1568	1568	1568	0
498	20241010	110900	33708628	1568	1568	1568	1568	0
499	20241010	110800	33708628	1568	1568	1568	1568	0
500	20241010	110700	33708628	1568	1568	1568	1568	0
501	20241010	110600	33708628	1568	1563	1568	1563	811
502	20241010	110500	32441010	1568	1568	1568	1568	0
503	20241010	110400	32441010	1568	1568	1568	1568	0
504	20241010	110300	32441010	1568	1564	1568	1560	2112
505	20241010	110200	29145067	1564	1563	1565	1562	836
506	20241010	110100	27838200	1560	1572	1572	1560	5001
507	20241010	110000	20027458	1566	1569	1569	1566	2300
508	20241010	105900	16423597	1571	1571	1571	1571	1
509	20241010	105800	16422026	1569	1569	1569	1569	0
510	20241010	105700	16422026	1569	1569	1569	1569	0
511	20241010	105600	16422026	1569	1569	1569	1569	0
512	20241010	105500	16422026	1569	1570	1570	1569	165
513	20241010	105400	16163114	1572	1572	1572	1572	0
514	20241010	105300	16163114	1572	1572	1572	1572	0
515	20241010	105200	16163114	1572	1572	1572	1572	0
516	20241010	105100	16163114	1572	1572	1572	1572	0
517	20241010	105000	16163114	1572	1572	1572	1572	0
518	20241010	104900	16163114	1572	1572	1572	1572	0
519	20241010	104800	16163114	1572	1572	1572	1572	0
520	20241010	104700	16163114	1572	1572	1572	1572	0
521	20241010	104600	16163114	1572	1572	1572	1572	0
522	20241010	104500	16163114	1572	1572	1572	1572	0
523	20241010	104400	16163114	1572	1572	1572	1572	0
524	20241010	104300	16163114	1572	1572	1572	1572	0
525	20241010	104200	16163114	1572	1572	1572	1572	0
526	20241010	104100	16163114	1572	1572	1572	1572	30
527	20241010	104000	16115954	1572	1572	1572	1572	3
528	20241010	103900	16111238	1572	1572	1572	1572	0
529	20241010	103800	16111238	1572	1572	1572	1572	0
530	20241010	103700	16111238	1572	1572	1572	1572	0
531	20241010	103600	16111238	1572	1572	1572	1572	0
532	20241010	103500	16111238	1572	1572	1572	1572	0
533	20241010	103400	16111238	1572	1572	1572	1572	0
534	20241010	103300	16111238	1572	1572	1572	1572	0
535	20241010	103200	16111238	1572	1572	1572	1572	0
536	20241010	103100	16111238	1572	1572	1572	1572	0
537	20241010	103000	16111238	1572	1572	1572	1572	1
538	20241010	102900	16109666	1570	1570	1570	1570	187
539	20241010	102800	15816076	1570	1570	1570	1570	10
540	20241010	102700	15800376	1570	1573	1573	1570	803
541	20241010	102600	14539545	1575	1575	1575	1575	0
542	20241010	102500	14539545	1575	1575	1575	1575	0
543	20241010	102400	14539545	1575	1575	1575	1575	0
544	20241010	102300	14539545	1575	1575	1575	1575	0
545	20241010	102200	14539545	1575	1575	1575	1575	0
546	20241010	102100	14539545	1575	1575	1575	1575	0
547	20241010	102000	14539545	1575	1575	1575	1575	0
548	20241010	101900	14539545	1575	1575	1575	1575	0
549	20241010	101800	14539545	1575	1575	1575	1575	0
550	20241010	101700	14539545	1575	1575	1575	1575	0
551	20241010	101600	14539545	1575	1575	1575	1575	0
552	20241010	101500	14539545	1575	1575	1575	1575	0
553	20241010	101400	14539545	1575	1575	1575	1575	1
554	20241010	101300	14537970	1575	1575	1575	1575	0
555	20241010	101200	14537970	1575	1575	1575	1575	1
556	20241010	101100	14536395	1573	1573	1573	1573	0
557	20241010	101000	14536395	1573	1573	1573	1573	0
558	20241010	100900	14536395	1573	1573	1573	1573	0
559	20241010	100800	14536395	1573	1573	1573	1573	0
560	20241010	100700	14536395	1573	1573	1573	1573	0
561	20241010	100600	14536395	1573	1573	1573	1573	1
562	20241010	100500	14534822	1575	1575	1575	1575	0
563	20241010	100400	14534822	1575	1575	1575	1575	0
564	20241010	100300	14534822	1575	1575	1575	1575	0
565	20241010	100200	14534822	1575	1575	1575	1575	1
566	20241010	100100	14533247	1567	1569	1569	1567	1255
567	20241010	100000	12564777	1569	1569	1569	1569	0
568	20241010	095900	12564777	1569	1569	1569	1569	0
569	20241010	095800	12564777	1569	1569	1569	1569	0
570	20241010	095700	12564777	1569	1577	1577	1568	3648
571	20241010	095600	6825381	1577	1577	1577	1577	0
572	20241010	095500	6825381	1577	1578	1578	1577	859
573	20241010	095400	5469880	1578	1578	1578	1578	0
574	20241010	095300	5469880	1578	1579	1579	1578	6
575	20241010	095200	5460407	1580	1580	1580	1580	0
576	20241010	095100	5460407	1580	1580	1580	1580	0
577	20241010	095000	5460407	1580	1580	1580	1580	0
578	20241010	094900	5460407	1580	1580	1580	1580	0
579	20241010	094800	5460407	1580	1580	1580	1580	0
580	20241010	094700	5460407	1580	1580	1580	1580	38
581	20241010	094600	5400367	1580	1580	1580	1580	0
582	20241010	094500	5400367	1580	1580	1580	1580	0
583	20241010	094400	5400367	1580	1580	1580	1580	0
584	20241010	094300	5400367	1580	1580	1580	1580	0
585	20241010	094200	5400367	1580	1580	1580	1580	0
586	20241010	094100	5400367	1580	1580	1580	1580	0
587	20241010	094000	5400367	1580	1580	1580	1580	0
588	20241010	093900	5400367	1580	1580	1580	1580	0
589	20241010	093800	5400367	1580	1580	1580	1580	0
590	20241010	093700	5400367	1580	1580	1580	1580	0
591	20241010	093600	5400367	1580	1580	1580	1580	0
592	20241010	093500	5400367	1580	1580	1580	1580	0
593	20241010	093400	5400367	1580	1580	1580	1580	0
594	20241010	093300	5400367	1580	1580	1580	1580	11
595	20241010	093200	5382987	1577	1577	1577	1577	0
596	20241010	093100	5382987	1577	1577	1577	1577	300
597	20241010	093000	4909887	1577	1577	1577	1577	0
598	20241010	092900	4909887	1577	1577	1577	1577	0
599	20241010	092800	4909887	1577	1577	1577	1577	0
600	20241010	092700	4909887	1577	1577	1577	1577	1
601	20241010	092600	4908310	1580	1580	1580	1580	0
602	20241010	092500	4908310	1580	1580	1580	1580	0
603	20241010	092400	4908310	1580	1582	1582	1580	1745
604	20241010	092300	2150530	1583	1583	1583	1583	158
605	20241010	092200	1900416	1583	1585	1585	1583	6
606	20241010	092100	1890909	1582	1582	1582	1582	10
607	20241010	092000	1875089	1581	1581	1581	1581	0
608	20241010	091900	1875089	1581	1581	1581	1581	1
609	20241010	091800	1873508	1581	1583	1583	1581	44
610	20241010	091700	1803922	1583	1583	1583	1583	210
611	20241010	091600	1471492	1583	1583	1583	1583	0
612	20241010	091500	1471492	1583	1583	1583	1583	31
613	20241010	091400	1422419	1583	1583	1584	1581	165
614	20241010	091300	1161255	1583	1583	1584	1582	101
615	20241010	091200	1001372	1582	1582	1586	1582	12
616	20241010	091100	982384	1580	1580	1580	1580	0
617	20241010	091000	982384	1580	1580	1580	1580	10
618	20241010	090900	966584	1577	1580	1580	1577	36
619	20241010	090800	909710	1581	1581	1581	1581	13
620	20241010	090700	889157	1580	1581	1581	1580	67
621	20241010	090600	783296	1580	1582	1582	1580	67
622	20241010	090500	677402	1583	1579	1583	1579	93
623	20241010	090400	530216	1586	1582	1586	1582	201
624	20241010	090300	212059	1582	1582	1582	1582	1
625	20241010	090200	210477	1577	1577	1578	1577	8
626	20241010	090100	197860	1578	1578	1578	1578	0
627	20241010	090000	197860	1578	1583	1583	1578	125