KissMeData/010580/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185700	3791891	1232	1232	1232	1232	409
3	20241010	185600	3791891	1232	1232	1232	1232	0
4	20241010	185500	3791891	1232	1232	1232	1232	0
5	20241010	185400	3791891	1232	1232	1232	1232	0
6	20241010	185300	3791891	1232	1232	1232	1232	0
7	20241010	185200	3791891	1232	1232	1232	1232	0
8	20241010	185100	3791891	1232	1232	1232	1232	0
9	20241010	185000	3791891	1232	1232	1232	1232	0
10	20241010	184900	3791891	1232	1232	1232	1232	0
11	20241010	184800	3791891	1232	1232	1232	1232	0
12	20241010	184700	3791891	1232	1232	1232	1232	0
13	20241010	184600	3791891	1232	1232	1232	1232	0
14	20241010	184500	3791891	1232	1232	1232	1232	0
15	20241010	184400	3791891	1232	1232	1232	1232	0
16	20241010	184300	3791891	1232	1232	1232	1232	0
17	20241010	184200	3791891	1232	1232	1232	1232	0
18	20241010	184100	3791891	1232	1232	1232	1232	0
19	20241010	184000	3791891	1232	1232	1232	1232	0
20	20241010	183900	3791891	1232	1232	1232	1232	0
21	20241010	183800	3791891	1232	1232	1232	1232	0
22	20241010	183700	3791891	1232	1232	1232	1232	0
23	20241010	183600	3791891	1232	1232	1232	1232	0
24	20241010	183500	3791891	1232	1232	1232	1232	0
25	20241010	183400	3791891	1232	1232	1232	1232	0
26	20241010	183300	3791891	1232	1232	1232	1232	0
27	20241010	183200	3791891	1232	1232	1232	1232	0
28	20241010	183100	3791891	1232	1232	1232	1232	0
29	20241010	183000	3791891	1232	1232	1232	1232	0
30	20241010	182900	3791891	1232	1232	1232	1232	0
31	20241010	182800	3791891	1232	1232	1232	1232	0
32	20241010	182700	3791891	1232	1232	1232	1232	409
33	20241010	182600	3791891	1232	1232	1232	1232	0
34	20241010	182500	3791891	1232	1232	1232	1232	0
35	20241010	182400	3791891	1232	1232	1232	1232	0
36	20241010	182300	3791891	1232	1232	1232	1232	0
37	20241010	182200	3791891	1232	1232	1232	1232	0
38	20241010	182100	3791891	1232	1232	1232	1232	0
39	20241010	182000	3791891	1232	1232	1232	1232	0
40	20241010	181900	3791891	1232	1232	1232	1232	0
41	20241010	181800	3791891	1232	1232	1232	1232	0
42	20241010	181700	3791891	1232	1232	1232	1232	0
43	20241010	181600	3791891	1232	1232	1232	1232	0
44	20241010	181500	3791891	1232	1232	1232	1232	0
45	20241010	181400	3791891	1232	1232	1232	1232	0
46	20241010	181300	3791891	1232	1232	1232	1232	0
47	20241010	181200	3791891	1232	1232	1232	1232	0
48	20241010	181100	3791891	1232	1232	1232	1232	0
49	20241010	181000	3791891	1232	1232	1232	1232	0
50	20241010	180900	3791891	1232	1232	1232	1232	0
51	20241010	180800	3791891	1232	1232	1232	1232	0
52	20241010	180700	3791891	1232	1232	1232	1232	0
53	20241010	180600	3791891	1232	1232	1232	1232	0
54	20241010	180500	3791891	1232	1232	1232	1232	0
55	20241010	180400	3791891	1232	1232	1232	1232	0
56	20241010	180300	3791891	1232	1232	1232	1232	0
57	20241010	180200	3791891	1232	1232	1232	1232	0
58	20241010	180100	3791891	1232	1232	1232	1232	0
59	20241010	180000	3791891	1232	1232	1232	1232	0
60	20241010	175900	3791891	1232	1232	1232	1232	0
61	20241010	175800	3791891	1232	1232	1232	1232	0
62	20241010	175700	3791891	1232	1232	1232	1232	409
63	20241010	175600	3791891	1232	1232	1232	1232	0
64	20241010	175500	3791891	1232	1232	1232	1232	0
65	20241010	175400	3791891	1232	1232	1232	1232	0
66	20241010	175300	3791891	1232	1232	1232	1232	0
67	20241010	175200	3791891	1232	1232	1232	1232	0
68	20241010	175100	3791891	1232	1232	1232	1232	0
69	20241010	175000	3791891	1232	1232	1232	1232	0
70	20241010	174900	3791891	1232	1232	1232	1232	0
71	20241010	174800	3791891	1232	1232	1232	1232	0
72	20241010	174700	3791891	1232	1232	1232	1232	0
73	20241010	174600	3791891	1232	1232	1232	1232	0
74	20241010	174500	3791891	1232	1232	1232	1232	0
75	20241010	174400	3791891	1232	1232	1232	1232	0
76	20241010	174300	3791891	1232	1232	1232	1232	0
77	20241010	174200	3791891	1232	1232	1232	1232	0
78	20241010	174100	3791891	1232	1232	1232	1232	0
79	20241010	174000	3791891	1232	1232	1232	1232	0
80	20241010	173900	3791891	1232	1232	1232	1232	0
81	20241010	173800	3791891	1232	1232	1232	1232	0
82	20241010	173700	3791891	1232	1232	1232	1232	0
83	20241010	173600	3791891	1232	1232	1232	1232	0
84	20241010	173500	3791891	1232	1232	1232	1232	0
85	20241010	173400	3791891	1232	1232	1232	1232	0
86	20241010	173300	3791891	1232	1232	1232	1232	0
87	20241010	173200	3791891	1232	1232	1232	1232	0
88	20241010	173100	3791891	1232	1232	1232	1232	0
89	20241010	173000	3791891	1232	1232	1232	1232	0
90	20241010	172900	3791891	1232	1232	1232	1232	0
91	20241010	172800	3791891	1232	1232	1232	1232	0
92	20241010	172700	3791891	1232	1232	1232	1232	409
93	20241010	172600	3791891	1232	1232	1232	1232	0
94	20241010	172500	3791891	1232	1232	1232	1232	0
95	20241010	172400	3791891	1232	1232	1232	1232	0
96	20241010	172300	3791891	1232	1232	1232	1232	0
97	20241010	172200	3791891	1232	1232	1232	1232	0
98	20241010	172100	3791891	1232	1232	1232	1232	0
99	20241010	172000	3791891	1232	1232	1232	1232	0
100	20241010	171900	3791891	1232	1232	1232	1232	0
101	20241010	171800	3791891	1232	1232	1232	1232	0
102	20241010	171700	3791891	1232	1232	1232	1232	0
103	20241010	171600	3791891	1232	1232	1232	1232	0
104	20241010	171500	3791891	1232	1232	1232	1232	0
105	20241010	171400	3791891	1232	1232	1232	1232	0
106	20241010	171300	3791891	1232	1232	1232	1232	0
107	20241010	171200	3791891	1232	1232	1232	1232	0
108	20241010	171100	3791891	1232	1232	1232	1232	0
109	20241010	171000	3791891	1232	1232	1232	1232	0
110	20241010	170900	3791891	1232	1232	1232	1232	0
111	20241010	170800	3791891	1232	1232	1232	1232	0
112	20241010	170700	3791891	1232	1232	1232	1232	0
113	20241010	170600	3791891	1232	1232	1232	1232	0
114	20241010	170500	3791891	1232	1232	1232	1232	0
115	20241010	170400	3791891	1232	1232	1232	1232	0
116	20241010	170300	3791891	1232	1232	1232	1232	0
117	20241010	170200	3791891	1232	1232	1232	1232	0
118	20241010	170100	3791891	1232	1232	1232	1232	0
119	20241010	170000	3791891	1232	1232	1232	1232	0
120	20241010	165900	3791891	1232	1232	1232	1232	0
121	20241010	165800	3791891	1232	1232	1232	1232	0
122	20241010	165700	3791891	1232	1232	1232	1232	409
123	20241010	165600	3791891	1232	1232	1232	1232	0
124	20241010	165500	3791891	1232	1232	1232	1232	0
125	20241010	165400	3791891	1232	1232	1232	1232	0
126	20241010	165300	3791891	1232	1232	1232	1232	0
127	20241010	165200	3791891	1232	1232	1232	1232	0
128	20241010	165100	3791891	1232	1232	1232	1232	0
129	20241010	165000	3791891	1232	1232	1232	1232	0
130	20241010	164900	3791891	1232	1232	1232	1232	0
131	20241010	164800	3791891	1232	1232	1232	1232	0
132	20241010	164700	3791891	1232	1232	1232	1232	0
133	20241010	164600	3791891	1232	1232	1232	1232	0
134	20241010	164500	3791891	1232	1232	1232	1232	0
135	20241010	164400	3791891	1232	1232	1232	1232	0
136	20241010	164300	3791891	1232	1232	1232	1232	0
137	20241010	164200	3791891	1232	1232	1232	1232	0
138	20241010	164100	3791891	1232	1232	1232	1232	0
139	20241010	164000	3791891	1232	1232	1232	1232	0
140	20241010	163900	3791891	1232	1232	1232	1232	0
141	20241010	163800	3791891	1232	1232	1232	1232	0
142	20241010	163700	3791891	1232	1232	1232	1232	0
143	20241010	163600	3791891	1232	1232	1232	1232	0
144	20241010	163500	3791891	1232	1232	1232	1232	0
145	20241010	163400	3791891	1232	1232	1232	1232	0
146	20241010	163300	3791891	1232	1232	1232	1232	0
147	20241010	163200	3791891	1232	1232	1232	1232	0
148	20241010	163100	3791891	1232	1232	1232	1232	0
149	20241010	163000	3791891	1232	1232	1232	1232	0
150	20241010	162900	3791891	1232	1232	1232	1232	0
151	20241010	162800	3791891	1232	1232	1232	1232	0
152	20241010	162700	3791891	1232	1232	1232	1232	409
153	20241010	162600	3791891	1232	1232	1232	1232	0
154	20241010	162500	3791891	1232	1232	1232	1232	0
155	20241010	162400	3791891	1232	1232	1232	1232	0
156	20241010	162300	3791891	1232	1232	1232	1232	0
157	20241010	162200	3791891	1232	1232	1232	1232	0
158	20241010	162100	3791891	1232	1232	1232	1232	0
159	20241010	162000	3791891	1232	1232	1232	1232	0
160	20241010	161900	3791891	1232	1232	1232	1232	0
161	20241010	161800	3791891	1232	1232	1232	1232	0
162	20241010	161700	3791891	1232	1232	1232	1232	0
163	20241010	161600	3791891	1232	1232	1232	1232	0
164	20241010	161500	3791891	1232	1232	1232	1232	0
165	20241010	161400	3791891	1232	1232	1232	1232	0
166	20241010	161300	3791891	1232	1232	1232	1232	0
167	20241010	161200	3791891	1232	1232	1232	1232	0
168	20241010	161100	3791891	1232	1232	1232	1232	0
169	20241010	161000	3791891	1232	1232	1232	1232	0
170	20241010	160900	3791891	1232	1232	1232	1232	0
171	20241010	160800	3791891	1232	1232	1232	1232	0
172	20241010	160700	3791891	1232	1232	1232	1232	0
173	20241010	160600	3791891	1232	1232	1232	1232	0
174	20241010	160500	3791891	1232	1232	1232	1232	0
175	20241010	160400	3791891	1232	1232	1232	1232	0
176	20241010	160300	3791891	1232	1232	1232	1232	0
177	20241010	160200	3791891	1232	1232	1232	1232	0
178	20241010	160100	3791891	1232	1232	1232	1232	0
179	20241010	160000	3791891	1232	1232	1232	1232	0
180	20241010	155900	3791891	1232	1232	1232	1232	0
181	20241010	155800	3791891	1232	1232	1232	1232	0
182	20241010	155700	3791891	1232	1232	1232	1232	409
183	20241010	155600	3791891	1232	1232	1232	1232	0
184	20241010	155500	3791891	1232	1232	1232	1232	0
185	20241010	155400	3791891	1232	1232	1232	1232	0
186	20241010	155300	3791891	1232	1232	1232	1232	0
187	20241010	155200	3791891	1232	1232	1232	1232	0
188	20241010	155100	3791891	1232	1232	1232	1232	0
189	20241010	155000	3791891	1232	1232	1232	1232	0
190	20241010	154900	3791891	1232	1232	1232	1232	0
191	20241010	154800	3791891	1232	1232	1232	1232	0
192	20241010	154700	3791891	1232	1232	1232	1232	0
193	20241010	154600	3791891	1232	1232	1232	1232	0
194	20241010	154500	3791891	1232	1232	1232	1232	0
195	20241010	154400	3791891	1232	1232	1232	1232	0
196	20241010	154300	3791891	1232	1232	1232	1232	0
197	20241010	154200	3791891	1232	1232	1232	1232	0
198	20241010	154100	3791891	1232	1232	1232	1232	0
199	20241010	154000	3791891	1232	1232	1232	1232	0
200	20241010	153900	3791891	1232	1232	1232	1232	0
201	20241010	153800	3791891	1232	1232	1232	1232	0
202	20241010	153700	3791891	1232	1232	1232	1232	0
203	20241010	153600	3791891	1232	1232	1232	1232	0
204	20241010	153500	3791891	1232	1232	1232	1232	0
205	20241010	153400	3791891	1232	1232	1232	1232	0
206	20241010	153300	3791891	1232	1232	1232	1232	0
207	20241010	153200	3791891	1232	1232	1232	1232	0
208	20241010	153100	3791891	1232	1232	1232	1232	0
209	20241010	153000	3791891	1232	1232	1232	1232	409
210	20241010	152900	3288003	1230	1230	1230	1230	0
211	20241010	152800	3288003	1230	1230	1230	1230	0
212	20241010	152700	3288003	1230	1230	1230	1230	0
213	20241010	152600	3288003	1230	1230	1230	1230	0
214	20241010	152500	3288003	1230	1230	1230	1230	0
215	20241010	152400	3288003	1230	1230	1230	1230	0
216	20241010	152300	3288003	1230	1230	1230	1230	0
217	20241010	152200	3288003	1230	1230	1230	1230	0
218	20241010	152100	3288003	1230	1230	1230	1230	0
219	20241010	152000	3288003	1230	1230	1230	1230	0
220	20241010	151900	3288003	1230	1230	1230	1230	0
221	20241010	151800	3288003	1230	1230	1230	1230	0
222	20241010	151700	3288003	1230	1230	1230	1230	0
223	20241010	151600	3288003	1230	1230	1230	1230	0
224	20241010	151500	3288003	1230	1230	1230	1230	0
225	20241010	151400	3288003	1230	1230	1230	1230	0
226	20241010	151300	3288003	1230	1230	1230	1230	0
227	20241010	151200	3288003	1230	1230	1230	1230	0
228	20241010	151100	3288003	1230	1230	1230	1230	0
229	20241010	151000	3288003	1230	1230	1230	1230	0
230	20241010	150900	3288003	1230	1230	1230	1230	0
231	20241010	150800	3288003	1230	1230	1230	1230	3
232	20241010	150700	3284313	1225	1225	1225	1225	72
233	20241010	150600	3196113	1225	1217	1225	1216	301
234	20241010	150500	2830084	1225	1225	1225	1225	2
235	20241010	150400	2827634	1216	1216	1216	1216	0
236	20241010	150300	2827634	1216	1221	1221	1216	253
237	20241010	150200	2519944	1223	1226	1226	1223	102
238	20241010	150100	2394897	1227	1230	1230	1227	230
239	20241010	150000	2112346	1231	1231	1231	1231	17
240	20241010	145900	2091419	1232	1232	1232	1232	0
241	20241010	145800	2091419	1232	1232	1232	1232	0
242	20241010	145700	2091419	1232	1232	1232	1232	0
243	20241010	145600	2091419	1232	1232	1232	1232	0
244	20241010	145500	2091419	1232	1232	1232	1232	0
245	20241010	145400	2091419	1232	1232	1232	1232	0
246	20241010	145300	2091419	1232	1232	1232	1232	1
247	20241010	145200	2090187	1232	1232	1232	1232	0
248	20241010	145100	2090187	1232	1232	1232	1232	0
249	20241010	145000	2090187	1232	1232	1232	1232	0
250	20241010	144900	2090187	1232	1232	1232	1232	0
251	20241010	144800	2090187	1232	1232	1232	1232	0
252	20241010	144700	2090187	1232	1232	1232	1232	0
253	20241010	144600	2090187	1232	1232	1232	1232	0
254	20241010	144500	2090187	1232	1232	1232	1232	0
255	20241010	144400	2090187	1232	1232	1232	1232	0
256	20241010	144300	2090187	1232	1232	1232	1232	1
257	20241010	144200	2088955	1233	1233	1233	1233	0
258	20241010	144100	2088955	1233	1233	1233	1233	0
259	20241010	144000	2088955	1233	1233	1233	1233	0
260	20241010	143900	2088955	1233	1233	1233	1233	0
261	20241010	143800	2088955	1233	1233	1233	1233	0
262	20241010	143700	2088955	1233	1233	1233	1233	0
263	20241010	143600	2088955	1233	1233	1233	1233	0
264	20241010	143500	2088955	1233	1233	1233	1233	0
265	20241010	143400	2088955	1233	1233	1233	1233	0
266	20241010	143300	2088955	1233	1233	1233	1233	0
267	20241010	143200	2088955	1233	1233	1233	1233	0
268	20241010	143100	2088955	1233	1233	1233	1233	0
269	20241010	143000	2088955	1233	1233	1233	1233	0
270	20241010	142900	2088955	1233	1233	1233	1233	0
271	20241010	142800	2088955	1233	1233	1233	1233	0
272	20241010	142700	2088955	1233	1233	1233	1233	0
273	20241010	142600	2088955	1233	1233	1233	1233	0
274	20241010	142500	2088955	1233	1233	1233	1233	0
275	20241010	142400	2088955	1233	1233	1233	1233	0
276	20241010	142300	2088955	1233	1233	1233	1233	0
277	20241010	142200	2088955	1233	1233	1233	1233	0
278	20241010	142100	2088955	1233	1233	1233	1233	0
279	20241010	142000	2088955	1233	1233	1233	1233	0
280	20241010	141900	2088955	1233	1233	1233	1233	0
281	20241010	141800	2088955	1233	1233	1233	1233	0
282	20241010	141700	2088955	1233	1233	1233	1233	0
283	20241010	141600	2088955	1233	1233	1233	1233	0
284	20241010	141500	2088955	1233	1233	1233	1233	0
285	20241010	141400	2088955	1233	1233	1233	1233	0
286	20241010	141300	2088955	1233	1233	1233	1233	0
287	20241010	141200	2088955	1233	1233	1233	1233	0
288	20241010	141100	2088955	1233	1233	1233	1233	0
289	20241010	141000	2088955	1233	1233	1233	1233	0
290	20241010	140900	2088955	1233	1233	1233	1233	0
291	20241010	140800	2088955	1233	1233	1233	1233	0
292	20241010	140700	2088955	1233	1233	1233	1233	0
293	20241010	140600	2088955	1233	1233	1233	1233	0
294	20241010	140500	2088955	1233	1233	1233	1233	0
295	20241010	140400	2088955	1233	1233	1233	1233	0
296	20241010	140300	2088955	1233	1233	1233	1233	0
297	20241010	140200	2088955	1233	1233	1233	1233	0
298	20241010	140100	2088955	1233	1233	1233	1233	0
299	20241010	140000	2088955	1233	1233	1233	1233	0
300	20241010	135900	2088955	1233	1233	1233	1233	0
301	20241010	135800	2088955	1233	1233	1233	1233	0
302	20241010	135700	2088955	1233	1233	1233	1233	5
303	20241010	135600	2082790	1233	1233	1233	1233	0
304	20241010	135500	2082790	1233	1233	1233	1233	0
305	20241010	135400	2082790	1233	1233	1233	1233	0
306	20241010	135300	2082790	1233	1233	1233	1233	0
307	20241010	135200	2082790	1233	1233	1233	1233	0
308	20241010	135100	2082790	1233	1233	1233	1233	0
309	20241010	135000	2082790	1233	1233	1233	1233	0
310	20241010	134900	2082790	1233	1233	1233	1233	0
311	20241010	134800	2082790	1233	1233	1233	1233	0
312	20241010	134700	2082790	1233	1233	1233	1233	0
313	20241010	134600	2082790	1233	1233	1233	1233	0
314	20241010	134500	2082790	1233	1233	1233	1233	0
315	20241010	134400	2082790	1233	1233	1233	1233	0
316	20241010	134300	2082790	1233	1233	1233	1233	0
317	20241010	134200	2082790	1233	1233	1233	1233	0
318	20241010	134100	2082790	1233	1233	1233	1233	0
319	20241010	134000	2082790	1233	1233	1233	1233	1
320	20241010	133900	2081557	1229	1229	1229	1229	0
321	20241010	133800	2081557	1229	1229	1229	1229	0
322	20241010	133700	2081557	1229	1229	1229	1229	0
323	20241010	133600	2081557	1229	1229	1229	1229	0
324	20241010	133500	2081557	1229	1229	1229	1229	0
325	20241010	133400	2081557	1229	1229	1229	1229	0
326	20241010	133300	2081557	1229	1229	1229	1229	0
327	20241010	133200	2081557	1229	1229	1229	1229	0
328	20241010	133100	2081557	1229	1229	1229	1229	0
329	20241010	133000	2081557	1229	1229	1229	1229	0
330	20241010	132900	2081557	1229	1229	1229	1229	0
331	20241010	132800	2081557	1229	1229	1229	1229	0
332	20241010	132700	2081557	1229	1229	1229	1229	0
333	20241010	132600	2081557	1229	1229	1229	1229	0
334	20241010	132500	2081557	1229	1229	1229	1229	0
335	20241010	132400	2081557	1229	1229	1229	1229	0
336	20241010	132300	2081557	1229	1229	1229	1229	0
337	20241010	132200	2081557	1229	1229	1229	1229	0
338	20241010	132100	2081557	1229	1229	1229	1229	0
339	20241010	132000	2081557	1229	1229	1229	1229	0
340	20241010	131900	2081557	1229	1229	1229	1229	0
341	20241010	131800	2081557	1229	1229	1229	1229	0
342	20241010	131700	2081557	1229	1229	1229	1229	0
343	20241010	131600	2081557	1229	1229	1229	1229	50
344	20241010	131500	2020107	1234	1234	1234	1234	0
345	20241010	131400	2020107	1234	1234	1234	1234	0
346	20241010	131300	2020107	1234	1234	1234	1234	0
347	20241010	131200	2020107	1234	1234	1234	1234	0
348	20241010	131100	2020107	1234	1234	1234	1234	0
349	20241010	131000	2020107	1234	1234	1234	1234	0
350	20241010	130900	2020107	1234	1234	1234	1234	0
351	20241010	130800	2020107	1234	1234	1234	1234	0
352	20241010	130700	2020107	1234	1234	1234	1234	0
353	20241010	130600	2020107	1234	1234	1234	1234	0
354	20241010	130500	2020107	1234	1234	1234	1234	0
355	20241010	130400	2020107	1234	1234	1234	1234	0
356	20241010	130300	2020107	1234	1234	1234	1234	0
357	20241010	130200	2020107	1234	1234	1234	1234	0
358	20241010	130100	2020107	1234	1234	1234	1234	0
359	20241010	130000	2020107	1234	1234	1234	1234	0
360	20241010	125900	2020107	1234	1234	1234	1234	0
361	20241010	125800	2020107	1234	1234	1234	1234	0
362	20241010	125700	2020107	1234	1234	1234	1234	0
363	20241010	125600	2020107	1234	1234	1234	1234	0
364	20241010	125500	2020107	1234	1234	1234	1234	0
365	20241010	125400	2020107	1234	1234	1234	1234	0
366	20241010	125300	2020107	1234	1234	1234	1234	0
367	20241010	125200	2020107	1234	1234	1234	1234	0
368	20241010	125100	2020107	1234	1234	1234	1234	0
369	20241010	125000	2020107	1234	1234	1234	1234	0
370	20241010	124900	2020107	1234	1234	1234	1234	1
371	20241010	124800	2018873	1229	1229	1229	1229	0
372	20241010	124700	2018873	1229	1229	1229	1229	0
373	20241010	124600	2018873	1229	1229	1229	1229	5
374	20241010	124500	2012728	1235	1235	1235	1235	0
375	20241010	124400	2012728	1235	1235	1235	1235	0
376	20241010	124300	2012728	1235	1235	1235	1235	2
377	20241010	124200	2010258	1234	1234	1234	1234	0
378	20241010	124100	2010258	1234	1234	1234	1234	18
379	20241010	124000	1988046	1234	1234	1234	1234	0
380	20241010	123900	1988046	1234	1234	1234	1234	0
381	20241010	123800	1988046	1234	1234	1234	1234	32
382	20241010	123700	1948558	1234	1234	1234	1234	0
383	20241010	123600	1948558	1234	1234	1234	1234	0
384	20241010	123500	1948558	1234	1234	1234	1234	0
385	20241010	123400	1948558	1234	1234	1234	1234	0
386	20241010	123300	1948558	1234	1234	1234	1234	0
387	20241010	123200	1948558	1234	1234	1234	1234	0
388	20241010	123100	1948558	1234	1234	1234	1234	0
389	20241010	123000	1948558	1234	1234	1234	1234	0
390	20241010	122900	1948558	1234	1234	1234	1234	0
391	20241010	122800	1948558	1234	1234	1234	1234	0
392	20241010	122700	1948558	1234	1234	1234	1234	0
393	20241010	122600	1948558	1234	1234	1234	1234	0
394	20241010	122500	1948558	1234	1234	1234	1234	0
395	20241010	122400	1948558	1234	1234	1234	1234	0
396	20241010	122300	1948558	1234	1234	1234	1234	0
397	20241010	122200	1948558	1234	1234	1234	1234	0
398	20241010	122100	1948558	1234	1234	1234	1234	0
399	20241010	122000	1948558	1234	1234	1234	1234	10
400	20241010	121900	1936218	1234	1234	1234	1234	0
401	20241010	121800	1936218	1234	1234	1234	1234	0
402	20241010	121700	1936218	1234	1234	1234	1234	1
403	20241010	121600	1934984	1229	1229	1229	1229	1
404	20241010	121500	1933755	1234	1234	1234	1234	0
405	20241010	121400	1933755	1234	1234	1234	1234	0
406	20241010	121300	1933755	1234	1234	1234	1234	0
407	20241010	121200	1933755	1234	1234	1234	1234	0
408	20241010	121100	1933755	1234	1234	1234	1234	0
409	20241010	121000	1933755	1234	1234	1234	1234	0
410	20241010	120900	1933755	1234	1234	1234	1234	0
411	20241010	120800	1933755	1234	1234	1234	1234	0
412	20241010	120700	1933755	1234	1234	1234	1234	0
413	20241010	120600	1933755	1234	1234	1234	1234	0
414	20241010	120500	1933755	1234	1234	1234	1234	0
415	20241010	120400	1933755	1234	1234	1234	1234	0
416	20241010	120300	1933755	1234	1234	1234	1234	0
417	20241010	120200	1933755	1234	1234	1234	1234	0
418	20241010	120100	1933755	1234	1234	1234	1234	0
419	20241010	120000	1933755	1234	1234	1234	1234	0
420	20241010	115900	1933755	1234	1234	1234	1234	1
421	20241010	115800	1932521	1230	1230	1230	1230	0
422	20241010	115700	1932521	1230	1230	1230	1230	0
423	20241010	115600	1932521	1230	1230	1230	1230	0
424	20241010	115500	1932521	1230	1230	1230	1230	0
425	20241010	115400	1932521	1230	1230	1230	1230	0
426	20241010	115300	1932521	1230	1231	1231	1230	130
427	20241010	115200	1772572	1234	1234	1234	1234	0
428	20241010	115100	1772572	1234	1234	1234	1234	0
429	20241010	115000	1772572	1234	1234	1234	1234	0
430	20241010	114900	1772572	1234	1234	1234	1234	0
431	20241010	114800	1772572	1234	1234	1234	1234	0
432	20241010	114700	1772572	1234	1234	1234	1234	0
433	20241010	114600	1772572	1234	1234	1234	1234	0
434	20241010	114500	1772572	1234	1234	1234	1234	0
435	20241010	114400	1772572	1234	1234	1234	1234	0
436	20241010	114300	1772572	1234	1234	1234	1234	0
437	20241010	114200	1772572	1234	1234	1234	1234	0
438	20241010	114100	1772572	1234	1234	1234	1234	0
439	20241010	114000	1772572	1234	1234	1234	1234	0
440	20241010	113900	1772572	1234	1234	1234	1234	0
441	20241010	113800	1772572	1234	1234	1234	1234	0
442	20241010	113700	1772572	1234	1234	1234	1234	0
443	20241010	113600	1772572	1234	1234	1234	1234	0
444	20241010	113500	1772572	1234	1234	1234	1234	0
445	20241010	113400	1772572	1234	1234	1234	1234	0
446	20241010	113300	1772572	1234	1234	1234	1234	0
447	20241010	113200	1772572	1234	1234	1234	1234	10
448	20241010	113100	1760232	1234	1234	1234	1234	0
449	20241010	113000	1760232	1234	1234	1234	1234	0
450	20241010	112900	1760232	1234	1234	1234	1234	0
451	20241010	112800	1760232	1234	1234	1234	1234	1
452	20241010	112700	1758998	1231	1231	1231	1231	0
453	20241010	112600	1758998	1231	1231	1231	1231	0
454	20241010	112500	1758998	1231	1231	1231	1231	1
455	20241010	112400	1757767	1236	1236	1236	1236	0
456	20241010	112300	1757767	1236	1236	1236	1236	0
457	20241010	112200	1757767	1236	1236	1236	1236	0
458	20241010	112100	1757767	1236	1236	1236	1236	0
459	20241010	112000	1757767	1236	1236	1236	1236	0
460	20241010	111900	1757767	1236	1236	1236	1236	0
461	20241010	111800	1757767	1236	1236	1236	1236	0
462	20241010	111700	1757767	1236	1236	1236	1236	0
463	20241010	111600	1757767	1236	1236	1236	1236	0
464	20241010	111500	1757767	1236	1236	1236	1236	0
465	20241010	111400	1757767	1236	1236	1236	1236	0
466	20241010	111300	1757767	1236	1236	1236	1236	0
467	20241010	111200	1757767	1236	1236	1236	1236	0
468	20241010	111100	1757767	1236	1236	1236	1236	0
469	20241010	111000	1757767	1236	1236	1236	1236	0
470	20241010	110900	1757767	1236	1236	1236	1236	0
471	20241010	110800	1757767	1236	1236	1236	1236	0
472	20241010	110700	1757767	1236	1236	1236	1236	0
473	20241010	110600	1757767	1236	1236	1236	1236	0
474	20241010	110500	1757767	1236	1236	1236	1236	0
475	20241010	110400	1757767	1236	1236	1236	1236	0
476	20241010	110300	1757767	1236	1236	1236	1236	0
477	20241010	110200	1757767	1236	1236	1236	1236	0
478	20241010	110100	1757767	1236	1236	1236	1236	0
479	20241010	110000	1757767	1236	1236	1236	1236	0
480	20241010	105900	1757767	1236	1236	1236	1236	0
481	20241010	105800	1757767	1236	1236	1236	1236	0
482	20241010	105700	1757767	1236	1236	1236	1236	0
483	20241010	105600	1757767	1236	1236	1236	1236	0
484	20241010	105500	1757767	1236	1236	1236	1236	0
485	20241010	105400	1757767	1236	1236	1236	1236	0
486	20241010	105300	1757767	1236	1236	1236	1236	0
487	20241010	105200	1757767	1236	1236	1236	1236	1
488	20241010	105100	1756531	1236	1236	1236	1236	1
489	20241010	105000	1755295	1235	1235	1235	1235	0
490	20241010	104900	1755295	1235	1235	1235	1235	0
491	20241010	104800	1755295	1235	1235	1235	1235	0
492	20241010	104700	1755295	1235	1235	1235	1235	0
493	20241010	104600	1755295	1235	1235	1235	1235	0
494	20241010	104500	1755295	1235	1235	1235	1235	0
495	20241010	104400	1755295	1235	1235	1235	1235	0
496	20241010	104300	1755295	1235	1235	1235	1235	0
497	20241010	104200	1755295	1235	1235	1235	1235	32
498	20241010	104100	1715775	1235	1235	1235	1235	0
499	20241010	104000	1715775	1235	1235	1235	1235	0
500	20241010	103900	1715775	1235	1235	1235	1235	0
501	20241010	103800	1715775	1235	1235	1235	1235	0
502	20241010	103700	1715775	1235	1235	1235	1235	0
503	20241010	103600	1715775	1235	1235	1235	1235	0
504	20241010	103500	1715775	1235	1235	1235	1235	1
505	20241010	103400	1714540	1228	1228	1228	1228	0
506	20241010	103300	1714540	1228	1228	1228	1228	0
507	20241010	103200	1714540	1228	1228	1228	1228	0
508	20241010	103100	1714540	1228	1228	1228	1228	0
509	20241010	103000	1714540	1228	1228	1228	1228	0
510	20241010	102900	1714540	1228	1228	1228	1228	0
511	20241010	102800	1714540	1228	1228	1228	1228	2
512	20241010	102700	1712084	1228	1228	1228	1228	0
513	20241010	102600	1712084	1228	1228	1228	1228	0
514	20241010	102500	1712084	1228	1228	1228	1228	0
515	20241010	102400	1712084	1228	1228	1228	1228	0
516	20241010	102300	1712084	1228	1228	1228	1228	0
517	20241010	102200	1712084	1228	1228	1228	1228	0
518	20241010	102100	1712084	1228	1228	1228	1228	0
519	20241010	102000	1712084	1228	1228	1228	1228	0
520	20241010	101900	1712084	1228	1228	1228	1228	0
521	20241010	101800	1712084	1228	1228	1228	1228	0
522	20241010	101700	1712084	1228	1228	1228	1228	100
523	20241010	101600	1589284	1228	1228	1228	1228	2
524	20241010	101500	1586828	1228	1228	1228	1228	0
525	20241010	101400	1586828	1228	1228	1228	1228	0
526	20241010	101300	1586828	1228	1228	1228	1228	0
527	20241010	101200	1586828	1228	1228	1228	1228	3
528	20241010	101100	1583144	1228	1228	1228	1228	0
529	20241010	101000	1583144	1228	1228	1228	1228	2
530	20241010	100900	1580688	1235	1235	1235	1235	0
531	20241010	100800	1580688	1235	1235	1235	1235	0
532	20241010	100700	1580688	1235	1235	1235	1235	0
533	20241010	100600	1580688	1235	1235	1235	1235	5
534	20241010	100500	1574513	1237	1237	1237	1237	0
535	20241010	100400	1574513	1237	1237	1237	1237	0
536	20241010	100300	1574513	1237	1237	1237	1237	0
537	20241010	100200	1574513	1237	1237	1237	1237	0
538	20241010	100100	1574513	1237	1237	1237	1237	0
539	20241010	100000	1574513	1237	1237	1237	1237	1
540	20241010	095900	1573276	1237	1235	1237	1235	28
541	20241010	095800	1538694	1237	1237	1237	1237	0
542	20241010	095700	1538694	1237	1237	1237	1237	0
543	20241010	095600	1538694	1237	1237	1237	1237	1
544	20241010	095500	1537457	1215	1229	1229	1215	402
545	20241010	095400	1047537	1240	1240	1240	1240	0
546	20241010	095300	1047537	1240	1240	1240	1240	0
547	20241010	095200	1047537	1240	1240	1240	1240	0
548	20241010	095100	1047537	1240	1240	1240	1240	0
549	20241010	095000	1047537	1240	1240	1240	1240	0
550	20241010	094900	1047537	1240	1240	1240	1240	0
551	20241010	094800	1047537	1240	1240	1240	1240	0
552	20241010	094700	1047537	1240	1239	1240	1239	348
553	20241010	094600	616318	1239	1239	1239	1239	2
554	20241010	094500	613840	1239	1239	1239	1239	0
555	20241010	094400	613840	1239	1239	1239	1239	30
556	20241010	094300	576670	1239	1239	1239	1239	0
557	20241010	094200	576670	1239	1239	1239	1239	0
558	20241010	094100	576670	1239	1239	1239	1239	0
559	20241010	094000	576670	1239	1239	1239	1239	10
560	20241010	093900	564280	1239	1239	1239	1239	0
561	20241010	093800	564280	1239	1238	1239	1238	100
562	20241010	093700	440421	1238	1238	1238	1238	0
563	20241010	093600	440421	1238	1238	1238	1238	0
564	20241010	093500	440421	1238	1238	1238	1238	0
565	20241010	093400	440421	1238	1238	1238	1238	0
566	20241010	093300	440421	1238	1238	1238	1238	1
567	20241010	093200	439183	1239	1239	1239	1239	0
568	20241010	093100	439183	1239	1239	1239	1239	0
569	20241010	093000	439183	1239	1239	1239	1239	0
570	20241010	092900	439183	1239	1239	1239	1239	0
571	20241010	092800	439183	1239	1239	1239	1239	0
572	20241010	092700	439183	1239	1239	1239	1239	0
573	20241010	092600	439183	1239	1239	1239	1239	0
574	20241010	092500	439183	1239	1239	1239	1239	0
575	20241010	092400	439183	1239	1239	1239	1239	0
576	20241010	092300	439183	1239	1239	1239	1239	0
577	20241010	092200	439183	1239	1239	1239	1239	0
578	20241010	092100	439183	1239	1239	1239	1239	0
579	20241010	092000	439183	1239	1239	1239	1239	0
580	20241010	091900	439183	1239	1239	1239	1239	30
581	20241010	091800	402013	1239	1239	1239	1239	0
582	20241010	091700	402013	1239	1239	1239	1239	0
583	20241010	091600	402013	1239	1239	1239	1239	10
584	20241010	091500	389623	1239	1239	1239	1239	0
585	20241010	091400	389623	1239	1239	1239	1239	0
586	20241010	091300	389623	1239	1239	1239	1239	0
587	20241010	091200	389623	1239	1239	1239	1239	0
588	20241010	091100	389623	1239	1239	1239	1239	0
589	20241010	091000	389623	1239	1239	1239	1239	0
590	20241010	090900	389623	1239	1239	1239	1239	0
591	20241010	090800	389623	1239	1239	1239	1239	250
592	20241010	090700	79873	1239	1239	1239	1239	0
593	20241010	090600	79873	1239	1239	1239	1239	0
594	20241010	090500	79873	1239	1239	1239	1239	0
595	20241010	090400	79873	1239	1239	1239	1239	0
596	20241010	090300	79873	1239	1239	1239	1239	0
597	20241010	090200	79873	1239	1239	1239	1239	0
598	20241010	090100	79873	1239	1238	1239	1238	10
599	20241010	090000	67485	1227	1227	1227	1227	55