KissMeData/065440/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194400	46478049	1266	1266	1266	1266	2118
3	20241010	194300	46478049	1266	1266	1266	1266	0
4	20241010	194200	46478049	1266	1266	1266	1266	0
5	20241010	194100	46478049	1266	1266	1266	1266	0
6	20241010	194000	46478049	1266	1266	1266	1266	0
7	20241010	193900	46478049	1266	1266	1266	1266	0
8	20241010	193800	46478049	1266	1266	1266	1266	0
9	20241010	193700	46478049	1266	1266	1266	1266	0
10	20241010	193600	46478049	1266	1266	1266	1266	0
11	20241010	193500	46478049	1266	1266	1266	1266	0
12	20241010	193400	46478049	1266	1266	1266	1266	0
13	20241010	193300	46478049	1266	1266	1266	1266	0
14	20241010	193200	46478049	1266	1266	1266	1266	0
15	20241010	193100	46478049	1266	1266	1266	1266	0
16	20241010	193000	46478049	1266	1266	1266	1266	0
17	20241010	192900	46478049	1266	1266	1266	1266	0
18	20241010	192800	46478049	1266	1266	1266	1266	0
19	20241010	192700	46478049	1266	1266	1266	1266	0
20	20241010	192600	46478049	1266	1266	1266	1266	0
21	20241010	192500	46478049	1266	1266	1266	1266	0
22	20241010	192400	46478049	1266	1266	1266	1266	0
23	20241010	192300	46478049	1266	1266	1266	1266	0
24	20241010	192200	46478049	1266	1266	1266	1266	0
25	20241010	192100	46478049	1266	1266	1266	1266	0
26	20241010	192000	46478049	1266	1266	1266	1266	0
27	20241010	191900	46478049	1266	1266	1266	1266	0
28	20241010	191800	46478049	1266	1266	1266	1266	0
29	20241010	191700	46478049	1266	1266	1266	1266	0
30	20241010	191600	46478049	1266	1266	1266	1266	0
31	20241010	191500	46478049	1266	1266	1266	1266	0
32	20241010	191400	46478049	1266	1266	1266	1266	2118
33	20241010	191300	46478049	1266	1266	1266	1266	0
34	20241010	191200	46478049	1266	1266	1266	1266	0
35	20241010	191100	46478049	1266	1266	1266	1266	0
36	20241010	191000	46478049	1266	1266	1266	1266	0
37	20241010	190900	46478049	1266	1266	1266	1266	0
38	20241010	190800	46478049	1266	1266	1266	1266	0
39	20241010	190700	46478049	1266	1266	1266	1266	0
40	20241010	190600	46478049	1266	1266	1266	1266	0
41	20241010	190500	46478049	1266	1266	1266	1266	0
42	20241010	190400	46478049	1266	1266	1266	1266	0
43	20241010	190300	46478049	1266	1266	1266	1266	0
44	20241010	190200	46478049	1266	1266	1266	1266	0
45	20241010	190100	46478049	1266	1266	1266	1266	0
46	20241010	190000	46478049	1266	1266	1266	1266	0
47	20241010	185900	46478049	1266	1266	1266	1266	0
48	20241010	185800	46478049	1266	1266	1266	1266	0
49	20241010	185700	46478049	1266	1266	1266	1266	0
50	20241010	185600	46478049	1266	1266	1266	1266	0
51	20241010	185500	46478049	1266	1266	1266	1266	0
52	20241010	185400	46478049	1266	1266	1266	1266	0
53	20241010	185300	46478049	1266	1266	1266	1266	0
54	20241010	185200	46478049	1266	1266	1266	1266	0
55	20241010	185100	46478049	1266	1266	1266	1266	0
56	20241010	185000	46478049	1266	1266	1266	1266	0
57	20241010	184900	46478049	1266	1266	1266	1266	0
58	20241010	184800	46478049	1266	1266	1266	1266	0
59	20241010	184700	46478049	1266	1266	1266	1266	0
60	20241010	184600	46478049	1266	1266	1266	1266	0
61	20241010	184500	46478049	1266	1266	1266	1266	0
62	20241010	184400	46478049	1266	1266	1266	1266	2118
63	20241010	184300	46478049	1266	1266	1266	1266	0
64	20241010	184200	46478049	1266	1266	1266	1266	0
65	20241010	184100	46478049	1266	1266	1266	1266	0
66	20241010	184000	46478049	1266	1266	1266	1266	0
67	20241010	183900	46478049	1266	1266	1266	1266	0
68	20241010	183800	46478049	1266	1266	1266	1266	0
69	20241010	183700	46478049	1266	1266	1266	1266	0
70	20241010	183600	46478049	1266	1266	1266	1266	0
71	20241010	183500	46478049	1266	1266	1266	1266	0
72	20241010	183400	46478049	1266	1266	1266	1266	0
73	20241010	183300	46478049	1266	1266	1266	1266	0
74	20241010	183200	46478049	1266	1266	1266	1266	0
75	20241010	183100	46478049	1266	1266	1266	1266	0
76	20241010	183000	46478049	1266	1266	1266	1266	0
77	20241010	182900	46478049	1266	1266	1266	1266	0
78	20241010	182800	46478049	1266	1266	1266	1266	0
79	20241010	182700	46478049	1266	1266	1266	1266	0
80	20241010	182600	46478049	1266	1266	1266	1266	0
81	20241010	182500	46478049	1266	1266	1266	1266	0
82	20241010	182400	46478049	1266	1266	1266	1266	0
83	20241010	182300	46478049	1266	1266	1266	1266	0
84	20241010	182200	46478049	1266	1266	1266	1266	0
85	20241010	182100	46478049	1266	1266	1266	1266	0
86	20241010	182000	46478049	1266	1266	1266	1266	0
87	20241010	181900	46478049	1266	1266	1266	1266	0
88	20241010	181800	46478049	1266	1266	1266	1266	0
89	20241010	181700	46478049	1266	1266	1266	1266	0
90	20241010	181600	46478049	1266	1266	1266	1266	0
91	20241010	181500	46478049	1266	1266	1266	1266	0
92	20241010	181400	46478049	1266	1266	1266	1266	2118
93	20241010	181300	46478049	1266	1266	1266	1266	0
94	20241010	181200	46478049	1266	1266	1266	1266	0
95	20241010	181100	46478049	1266	1266	1266	1266	0
96	20241010	181000	46478049	1266	1266	1266	1266	0
97	20241010	180900	46478049	1266	1266	1266	1266	0
98	20241010	180800	46478049	1266	1266	1266	1266	0
99	20241010	180700	46478049	1266	1266	1266	1266	0
100	20241010	180600	46478049	1266	1266	1266	1266	0
101	20241010	180500	46478049	1266	1266	1266	1266	0
102	20241010	180400	46478049	1266	1266	1266	1266	0
103	20241010	180300	46478049	1266	1266	1266	1266	0
104	20241010	180200	46478049	1266	1266	1266	1266	0
105	20241010	180100	46478049	1266	1266	1266	1266	0
106	20241010	180000	46478049	1266	1266	1266	1266	0
107	20241010	175900	46478049	1266	1266	1266	1266	0
108	20241010	175800	46478049	1266	1266	1266	1266	0
109	20241010	175700	46478049	1266	1266	1266	1266	0
110	20241010	175600	46478049	1266	1266	1266	1266	0
111	20241010	175500	46478049	1266	1266	1266	1266	0
112	20241010	175400	46478049	1266	1266	1266	1266	0
113	20241010	175300	46478049	1266	1266	1266	1266	0
114	20241010	175200	46478049	1266	1266	1266	1266	0
115	20241010	175100	46478049	1266	1266	1266	1266	0
116	20241010	175000	46478049	1266	1266	1266	1266	0
117	20241010	174900	46478049	1266	1266	1266	1266	0
118	20241010	174800	46478049	1266	1266	1266	1266	0
119	20241010	174700	46478049	1266	1266	1266	1266	0
120	20241010	174600	46478049	1266	1266	1266	1266	0
121	20241010	174500	46478049	1266	1266	1266	1266	0
122	20241010	174400	46478049	1266	1266	1266	1266	2118
123	20241010	174300	46478049	1266	1266	1266	1266	0
124	20241010	174200	46478049	1266	1266	1266	1266	0
125	20241010	174100	46478049	1266	1266	1266	1266	0
126	20241010	174000	46478049	1266	1266	1266	1266	0
127	20241010	173900	46478049	1266	1266	1266	1266	0
128	20241010	173800	46478049	1266	1266	1266	1266	0
129	20241010	173700	46478049	1266	1266	1266	1266	0
130	20241010	173600	46478049	1266	1266	1266	1266	0
131	20241010	173500	46478049	1266	1266	1266	1266	0
132	20241010	173400	46478049	1266	1266	1266	1266	0
133	20241010	173300	46478049	1266	1266	1266	1266	0
134	20241010	173200	46478049	1266	1266	1266	1266	0
135	20241010	173100	46478049	1266	1266	1266	1266	0
136	20241010	173000	46478049	1266	1266	1266	1266	0
137	20241010	172900	46478049	1266	1266	1266	1266	0
138	20241010	172800	46478049	1266	1266	1266	1266	0
139	20241010	172700	46478049	1266	1266	1266	1266	0
140	20241010	172600	46478049	1266	1266	1266	1266	0
141	20241010	172500	46478049	1266	1266	1266	1266	0
142	20241010	172400	46478049	1266	1266	1266	1266	0
143	20241010	172300	46478049	1266	1266	1266	1266	0
144	20241010	172200	46478049	1266	1266	1266	1266	0
145	20241010	172100	46478049	1266	1266	1266	1266	0
146	20241010	172000	46478049	1266	1266	1266	1266	0
147	20241010	171900	46478049	1266	1266	1266	1266	0
148	20241010	171800	46478049	1266	1266	1266	1266	0
149	20241010	171700	46478049	1266	1266	1266	1266	0
150	20241010	171600	46478049	1266	1266	1266	1266	0
151	20241010	171500	46478049	1266	1266	1266	1266	0
152	20241010	171400	46478049	1266	1266	1266	1266	2118
153	20241010	171300	46478049	1266	1266	1266	1266	0
154	20241010	171200	46478049	1266	1266	1266	1266	0
155	20241010	171100	46478049	1266	1266	1266	1266	0
156	20241010	171000	46478049	1266	1266	1266	1266	0
157	20241010	170900	46478049	1266	1266	1266	1266	0
158	20241010	170800	46478049	1266	1266	1266	1266	0
159	20241010	170700	46478049	1266	1266	1266	1266	0
160	20241010	170600	46478049	1266	1266	1266	1266	0
161	20241010	170500	46478049	1266	1266	1266	1266	0
162	20241010	170400	46478049	1266	1266	1266	1266	0
163	20241010	170300	46478049	1266	1266	1266	1266	0
164	20241010	170200	46478049	1266	1266	1266	1266	0
165	20241010	170100	46478049	1266	1266	1266	1266	0
166	20241010	170000	46478049	1266	1266	1266	1266	0
167	20241010	165900	46478049	1266	1266	1266	1266	0
168	20241010	165800	46478049	1266	1266	1266	1266	0
169	20241010	165700	46478049	1266	1266	1266	1266	0
170	20241010	165600	46478049	1266	1266	1266	1266	0
171	20241010	165500	46478049	1266	1266	1266	1266	0
172	20241010	165400	46478049	1266	1266	1266	1266	0
173	20241010	165300	46478049	1266	1266	1266	1266	0
174	20241010	165200	46478049	1266	1266	1266	1266	0
175	20241010	165100	46478049	1266	1266	1266	1266	0
176	20241010	165000	46478049	1266	1266	1266	1266	0
177	20241010	164900	46478049	1266	1266	1266	1266	0
178	20241010	164800	46478049	1266	1266	1266	1266	0
179	20241010	164700	46478049	1266	1266	1266	1266	0
180	20241010	164600	46478049	1266	1266	1266	1266	0
181	20241010	164500	46478049	1266	1266	1266	1266	0
182	20241010	164400	46478049	1266	1266	1266	1266	2118
183	20241010	164300	46478049	1266	1266	1266	1266	0
184	20241010	164200	46478049	1266	1266	1266	1266	0
185	20241010	164100	46478049	1266	1266	1266	1266	0
186	20241010	164000	46478049	1266	1266	1266	1266	0
187	20241010	163900	46478049	1266	1266	1266	1266	0
188	20241010	163800	46478049	1266	1266	1266	1266	0
189	20241010	163700	46478049	1266	1266	1266	1266	0
190	20241010	163600	46478049	1266	1266	1266	1266	0
191	20241010	163500	46478049	1266	1266	1266	1266	0
192	20241010	163400	46478049	1266	1266	1266	1266	0
193	20241010	163300	46478049	1266	1266	1266	1266	0
194	20241010	163200	46478049	1266	1266	1266	1266	0
195	20241010	163100	46478049	1266	1266	1266	1266	0
196	20241010	163000	46478049	1266	1266	1266	1266	0
197	20241010	162900	46478049	1266	1266	1266	1266	0
198	20241010	162800	46478049	1266	1266	1266	1266	0
199	20241010	162700	46478049	1266	1266	1266	1266	0
200	20241010	162600	46478049	1266	1266	1266	1266	0
201	20241010	162500	46478049	1266	1266	1266	1266	0
202	20241010	162400	46478049	1266	1266	1266	1266	0
203	20241010	162300	46478049	1266	1266	1266	1266	0
204	20241010	162200	46478049	1266	1266	1266	1266	0
205	20241010	162100	46478049	1266	1266	1266	1266	0
206	20241010	162000	46478049	1266	1266	1266	1266	0
207	20241010	161900	46478049	1266	1266	1266	1266	0
208	20241010	161800	46478049	1266	1266	1266	1266	0
209	20241010	161700	46478049	1266	1266	1266	1266	0
210	20241010	161600	46478049	1266	1266	1266	1266	0
211	20241010	161500	46478049	1266	1266	1266	1266	0
212	20241010	161400	46478049	1266	1266	1266	1266	2118
213	20241010	161300	46478049	1266	1266	1266	1266	0
214	20241010	161200	46478049	1266	1266	1266	1266	0
215	20241010	161100	46478049	1266	1266	1266	1266	0
216	20241010	161000	46478049	1266	1266	1266	1266	0
217	20241010	160900	46478049	1266	1266	1266	1266	0
218	20241010	160800	46478049	1266	1266	1266	1266	0
219	20241010	160700	46478049	1266	1266	1266	1266	0
220	20241010	160600	46478049	1266	1266	1266	1266	0
221	20241010	160500	46478049	1266	1266	1266	1266	0
222	20241010	160400	46478049	1266	1266	1266	1266	0
223	20241010	160300	46478049	1266	1266	1266	1266	0
224	20241010	160200	46478049	1266	1266	1266	1266	0
225	20241010	160100	46478049	1266	1266	1266	1266	0
226	20241010	160000	46478049	1266	1266	1266	1266	0
227	20241010	155900	46478049	1266	1266	1266	1266	0
228	20241010	155800	46478049	1266	1266	1266	1266	0
229	20241010	155700	46478049	1266	1266	1266	1266	0
230	20241010	155600	46478049	1266	1266	1266	1266	0
231	20241010	155500	46478049	1266	1266	1266	1266	0
232	20241010	155400	46478049	1266	1266	1266	1266	0
233	20241010	155300	46478049	1266	1266	1266	1266	0
234	20241010	155200	46478049	1266	1266	1266	1266	0
235	20241010	155100	46478049	1266	1266	1266	1266	0
236	20241010	155000	46478049	1266	1266	1266	1266	0
237	20241010	154900	46478049	1266	1266	1266	1266	0
238	20241010	154800	46478049	1266	1266	1266	1266	0
239	20241010	154700	46478049	1266	1266	1266	1266	0
240	20241010	154600	46478049	1266	1266	1266	1266	0
241	20241010	154500	46478049	1266	1266	1266	1266	0
242	20241010	154400	46478049	1266	1266	1266	1266	2118
243	20241010	154300	46478049	1266	1266	1266	1266	0
244	20241010	154200	46478049	1266	1266	1266	1266	0
245	20241010	154100	46478049	1266	1266	1266	1266	0
246	20241010	154000	46478049	1266	1266	1266	1266	0
247	20241010	153900	46478049	1266	1266	1266	1266	0
248	20241010	153800	46478049	1266	1266	1266	1266	0
249	20241010	153700	46478049	1266	1266	1266	1266	0
250	20241010	153600	46478049	1266	1266	1266	1266	0
251	20241010	153500	46478049	1266	1266	1266	1266	0
252	20241010	153400	46478049	1266	1266	1266	1266	0
253	20241010	153300	46478049	1266	1266	1266	1266	0
254	20241010	153200	46478049	1266	1266	1266	1266	0
255	20241010	153100	46478049	1266	1266	1266	1266	0
256	20241010	153000	46478049	1266	1266	1266	1266	2118
257	20241010	152900	43796661	1281	1281	1281	1281	0
258	20241010	152800	43796661	1281	1281	1281	1281	0
259	20241010	152700	43796661	1281	1281	1281	1281	0
260	20241010	152600	43796661	1281	1281	1281	1281	0
261	20241010	152500	43796661	1281	1281	1281	1281	0
262	20241010	152400	43796661	1281	1281	1281	1281	0
263	20241010	152300	43796661	1281	1281	1281	1281	0
264	20241010	152200	43796661	1281	1281	1281	1281	0
265	20241010	152100	43796661	1281	1281	1281	1281	0
266	20241010	152000	43796661	1281	1281	1281	1281	0
267	20241010	151900	43796661	1281	1265	1281	1265	79
268	20241010	151800	43696657	1266	1269	1278	1266	1234
269	20241010	151700	42131897	1269	1269	1269	1269	0
270	20241010	151600	42131897	1269	1277	1278	1269	1073
271	20241010	151500	40761709	1267	1271	1280	1267	6196
272	20241010	151400	32890058	1283	1276	1283	1276	350
273	20241010	151300	32442417	1271	1271	1271	1271	0
274	20241010	151200	32442417	1271	1271	1271	1271	0
275	20241010	151100	32442417	1271	1282	1282	1270	36
276	20241010	151000	32396673	1283	1283	1283	1269	24
277	20241010	150900	32366035	1285	1268	1285	1267	603
278	20241010	150800	31597894	1267	1267	1267	1267	2
279	20241010	150700	31595360	1267	1267	1267	1267	6
280	20241010	150600	31587758	1267	1267	1267	1267	2
281	20241010	150500	31585224	1267	1267	1267	1267	2
282	20241010	150400	31582690	1267	1267	1267	1267	4
283	20241010	150300	31577622	1267	1267	1267	1267	2
284	20241010	150200	31575088	1267	1268	1268	1267	92
285	20241010	150100	31458443	1267	1267	1267	1267	4
286	20241010	150000	31453375	1267	1267	1267	1267	4
287	20241010	145900	31448307	1267	1267	1267	1267	2
288	20241010	145800	31445773	1267	1267	1267	1267	2
289	20241010	145700	31443239	1267	1267	1267	1267	2
290	20241010	145600	31440705	1267	1267	1267	1267	2
291	20241010	145500	31438171	1267	1267	1267	1267	2
292	20241010	145400	31435637	1267	1267	1267	1267	4
293	20241010	145300	31430569	1267	1267	1267	1267	2
294	20241010	145200	31428035	1267	1268	1268	1267	50
295	20241010	145100	31364641	1268	1268	1268	1268	2
296	20241010	145000	31362105	1268	1268	1268	1268	2
297	20241010	144900	31359569	1269	1269	1269	1269	1
298	20241010	144800	31358300	1268	1270	1270	1268	17
299	20241010	144700	31336726	1269	1269	1269	1269	2
300	20241010	144600	31334188	1269	1269	1269	1269	2
301	20241010	144500	31331650	1269	1269	1269	1269	2
302	20241010	144400	31329112	1269	1269	1269	1269	2
303	20241010	144300	31326574	1269	1269	1269	1269	4
304	20241010	144200	31321498	1269	1269	1269	1269	2
305	20241010	144100	31318960	1269	1269	1269	1269	2
306	20241010	144000	31316422	1269	1269	1269	1269	2
307	20241010	143900	31313884	1270	1270	1270	1270	0
308	20241010	143800	31313884	1270	1270	1270	1270	0
309	20241010	143700	31313884	1270	1270	1270	1270	0
310	20241010	143600	31313884	1270	1270	1270	1270	0
311	20241010	143500	31313884	1270	1270	1270	1270	0
312	20241010	143400	31313884	1270	1270	1270	1270	1
313	20241010	143300	31312614	1270	1270	1270	1270	0
314	20241010	143200	31312614	1270	1270	1270	1270	0
315	20241010	143100	31312614	1270	1270	1270	1270	0
316	20241010	143000	31312614	1270	1270	1270	1270	0
317	20241010	142900	31312614	1270	1270	1270	1270	4
318	20241010	142800	31307534	1269	1269	1269	1269	0
319	20241010	142700	31307534	1269	1269	1269	1269	31
320	20241010	142600	31268195	1268	1271	1271	1268	839
321	20241010	142500	30203530	1271	1271	1271	1271	0
322	20241010	142400	30203530	1271	1273	1273	1271	40
323	20241010	142300	30152646	1271	1273	1273	1271	21
324	20241010	142200	30125917	1279	1279	1279	1279	0
325	20241010	142100	30125917	1279	1277	1279	1274	86
326	20241010	142000	30016093	1274	1274	1274	1274	0
327	20241010	141900	30016093	1274	1274	1274	1274	0
328	20241010	141800	30016093	1274	1274	1274	1274	0
329	20241010	141700	30016093	1274	1274	1274	1274	0
330	20241010	141600	30016093	1274	1274	1274	1274	0
331	20241010	141500	30016093	1274	1274	1274	1274	0
332	20241010	141400	30016093	1274	1276	1276	1274	60
333	20241010	141300	29939555	1274	1274	1274	1274	0
334	20241010	141200	29939555	1274	1274	1274	1274	1
335	20241010	141100	29938281	1276	1276	1276	1276	1
336	20241010	141000	29937005	1274	1274	1274	1274	0
337	20241010	140900	29937005	1274	1274	1274	1274	0
338	20241010	140800	29937005	1274	1274	1274	1274	0
339	20241010	140700	29937005	1274	1274	1274	1274	0
340	20241010	140600	29937005	1274	1274	1274	1274	0
341	20241010	140500	29937005	1274	1274	1274	1274	0
342	20241010	140400	29937005	1274	1274	1274	1274	0
343	20241010	140300	29937005	1274	1274	1274	1274	0
344	20241010	140200	29937005	1274	1274	1274	1274	0
345	20241010	140100	29937005	1274	1274	1274	1274	0
346	20241010	140000	29937005	1274	1274	1274	1274	0
347	20241010	135900	29937005	1274	1274	1274	1274	0
348	20241010	135800	29937005	1274	1274	1274	1274	0
349	20241010	135700	29937005	1274	1277	1277	1274	2
350	20241010	135600	29934454	1277	1277	1277	1277	5
351	20241010	135500	29928069	1278	1278	1278	1278	5
352	20241010	135400	29921679	1270	1270	1270	1270	1
353	20241010	135300	29920409	1280	1280	1280	1280	0
354	20241010	135200	29920409	1280	1280	1280	1280	1
355	20241010	135100	29919129	1270	1279	1282	1270	167
356	20241010	135000	29705453	1282	1282	1282	1282	0
357	20241010	134900	29705453	1282	1282	1282	1282	2
358	20241010	134800	29702889	1270	1271	1280	1270	456
359	20241010	134700	29121380	1269	1269	1271	1269	440
360	20241010	134600	28562519	1269	1269	1269	1269	0
361	20241010	134500	28562519	1269	1269	1269	1269	0
362	20241010	134400	28562519	1269	1269	1269	1269	0
363	20241010	134300	28562519	1269	1269	1269	1269	5
364	20241010	134200	28556174	1269	1269	1269	1269	0
365	20241010	134100	28556174	1269	1269	1269	1269	0
366	20241010	134000	28556174	1269	1269	1269	1269	5
367	20241010	133900	28549829	1270	1270	1270	1270	0
368	20241010	133800	28549829	1270	1270	1270	1270	5
369	20241010	133700	28543479	1270	1270	1270	1270	0
370	20241010	133600	28543479	1270	1270	1270	1270	0
371	20241010	133500	28543479	1270	1270	1270	1270	0
372	20241010	133400	28543479	1270	1270	1270	1270	0
373	20241010	133300	28543479	1270	1270	1270	1270	0
374	20241010	133200	28543479	1270	1269	1270	1269	91
375	20241010	133100	28427999	1268	1268	1268	1268	0
376	20241010	133000	28427999	1268	1268	1268	1268	0
377	20241010	132900	28427999	1268	1268	1268	1268	19
378	20241010	132800	28403907	1268	1268	1268	1268	0
379	20241010	132700	28403907	1268	1268	1268	1268	1
380	20241010	132600	28402639	1267	1268	1269	1267	231
381	20241010	132500	28109755	1268	1268	1268	1268	0
382	20241010	132400	28109755	1268	1268	1268	1268	0
383	20241010	132300	28109755	1268	1268	1268	1268	0
384	20241010	132200	28109755	1268	1268	1268	1268	5
385	20241010	132100	28103415	1268	1268	1268	1268	0
386	20241010	132000	28103415	1268	1268	1268	1268	0
387	20241010	131900	28103415	1268	1268	1268	1268	5
388	20241010	131800	28097075	1268	1268	1268	1268	0
389	20241010	131700	28097075	1268	1268	1268	1268	2
390	20241010	131600	28094539	1268	1268	1268	1268	80
391	20241010	131500	27993099	1269	1269	1269	1269	0
392	20241010	131400	27993099	1269	1269	1269	1269	22
393	20241010	131300	27965181	1268	1268	1268	1268	4
394	20241010	131200	27960109	1269	1269	1269	1269	0
395	20241010	131100	27960109	1269	1269	1269	1269	0
396	20241010	131000	27960109	1269	1269	1269	1269	0
397	20241010	130900	27960109	1269	1269	1269	1269	0
398	20241010	130800	27960109	1269	1269	1269	1269	0
399	20241010	130700	27960109	1269	1269	1269	1269	0
400	20241010	130600	27960109	1269	1269	1269	1269	1
401	20241010	130500	27958840	1268	1268	1268	1268	0
402	20241010	130400	27958840	1268	1268	1268	1268	0
403	20241010	130300	27958840	1268	1268	1268	1268	850
404	20241010	130200	26881040	1267	1268	1268	1267	119
405	20241010	130100	26730160	1268	1268	1268	1268	0
406	20241010	130000	26730160	1268	1268	1268	1268	29
407	20241010	125900	26693388	1268	1268	1268	1268	0
408	20241010	125800	26693388	1268	1268	1268	1268	0
409	20241010	125700	26693388	1268	1268	1268	1268	0
410	20241010	125600	26693388	1268	1268	1268	1268	0
411	20241010	125500	26693388	1268	1268	1268	1268	0
412	20241010	125400	26693388	1268	1268	1268	1268	0
413	20241010	125300	26693388	1268	1268	1268	1268	8
414	20241010	125200	26683244	1268	1268	1268	1268	0
415	20241010	125100	26683244	1268	1268	1268	1268	1
416	20241010	125000	26681976	1267	1265	1267	1265	71
417	20241010	124900	26592111	1264	1264	1264	1264	0
418	20241010	124800	26592111	1264	1264	1264	1264	0
419	20241010	124700	26592111	1264	1264	1264	1264	6
420	20241010	124600	26584527	1265	1265	1265	1265	0
421	20241010	124500	26584527	1265	1265	1265	1265	0
422	20241010	124400	26584527	1265	1265	1265	1265	0
423	20241010	124300	26584527	1265	1265	1265	1265	1
424	20241010	124200	26583262	1264	1264	1264	1264	8
425	20241010	124100	26573150	1264	1264	1264	1264	0
426	20241010	124000	26573150	1264	1264	1264	1264	0
427	20241010	123900	26573150	1264	1264	1264	1264	0
428	20241010	123800	26573150	1264	1264	1264	1264	0
429	20241010	123700	26573150	1264	1264	1264	1264	8
430	20241010	123600	26563038	1264	1264	1264	1264	0
431	20241010	123500	26563038	1264	1264	1264	1264	0
432	20241010	123400	26563038	1264	1264	1264	1264	0
433	20241010	123300	26563038	1264	1264	1264	1264	0
434	20241010	123200	26563038	1264	1264	1264	1264	0
435	20241010	123100	26563038	1264	1264	1264	1264	0
436	20241010	123000	26563038	1264	1264	1264	1264	0
437	20241010	122900	26563038	1264	1264	1264	1264	0
438	20241010	122800	26563038	1264	1264	1264	1264	0
439	20241010	122700	26563038	1264	1264	1264	1264	0
440	20241010	122600	26563038	1264	1264	1264	1264	0
441	20241010	122500	26563038	1264	1264	1264	1264	0
442	20241010	122400	26563038	1264	1264	1264	1264	0
443	20241010	122300	26563038	1264	1270	1270	1264	492
444	20241010	122200	25938498	1270	1270	1270	1270	683
445	20241010	122100	25071088	1270	1270	1270	1270	0
446	20241010	122000	25071088	1270	1270	1270	1270	0
447	20241010	121900	25071088	1270	1270	1270	1270	6
448	20241010	121800	25063468	1270	1269	1270	1269	61
449	20241010	121700	24986052	1269	1269	1269	1269	0
450	20241010	121600	24986052	1269	1269	1269	1269	6
451	20241010	121500	24978438	1267	1267	1267	1267	0
452	20241010	121400	24978438	1267	1267	1267	1267	0
453	20241010	121300	24978438	1267	1266	1267	1266	324
454	20241010	121200	24568239	1265	1265	1265	1265	0
455	20241010	121100	24568239	1265	1265	1265	1265	0
456	20241010	121000	24568239	1265	1265	1265	1265	0
457	20241010	120900	24568239	1265	1265	1265	1265	0
458	20241010	120800	24568239	1265	1265	1265	1265	0
459	20241010	120700	24568239	1265	1264	1265	1264	46
460	20241010	120600	24510073	1264	1264	1264	1264	0
461	20241010	120500	24510073	1264	1264	1264	1264	0
462	20241010	120400	24510073	1264	1264	1264	1264	16
463	20241010	120300	24489849	1264	1264	1264	1264	0
464	20241010	120200	24489849	1264	1264	1264	1264	0
465	20241010	120100	24489849	1264	1264	1264	1264	0
466	20241010	120000	24489849	1264	1264	1264	1264	0
467	20241010	115900	24489849	1264	1264	1264	1264	0
468	20241010	115800	24489849	1264	1264	1264	1264	7
469	20241010	115700	24481001	1266	1266	1266	1266	0
470	20241010	115600	24481001	1266	1266	1266	1266	0
471	20241010	115500	24481001	1266	1266	1266	1266	0
472	20241010	115400	24481001	1266	1266	1266	1266	0
473	20241010	115300	24481001	1266	1266	1266	1266	0
474	20241010	115200	24481001	1266	1266	1266	1266	0
475	20241010	115100	24481001	1266	1263	1266	1261	1503
476	20241010	115000	22583018	1262	1262	1262	1262	0
477	20241010	114900	22583018	1262	1262	1262	1262	0
478	20241010	114800	22583018	1262	1262	1262	1262	0
479	20241010	114700	22583018	1262	1262	1262	1262	0
480	20241010	114600	22583018	1262	1262	1262	1262	6
481	20241010	114500	22575446	1262	1262	1262	1262	0
482	20241010	114400	22575446	1262	1262	1262	1262	0
483	20241010	114300	22575446	1262	1262	1262	1262	0
484	20241010	114200	22575446	1262	1262	1262	1262	22
485	20241010	114100	22547682	1262	1262	1262	1262	222
486	20241010	114000	22267518	1262	1262	1262	1262	4
487	20241010	113900	22262470	1262	1262	1262	1262	2
488	20241010	113800	22259946	1262	1262	1263	1262	33
489	20241010	113700	22218280	1262	1262	1262	1262	0
490	20241010	113600	22218280	1262	1262	1262	1262	0
491	20241010	113500	22218280	1262	1262	1262	1262	0
492	20241010	113400	22218280	1262	1262	1262	1262	8
493	20241010	113300	22208184	1262	1262	1262	1262	0
494	20241010	113200	22208184	1262	1262	1262	1262	0
495	20241010	113100	22208184	1262	1262	1262	1262	0
496	20241010	113000	22208184	1262	1262	1262	1262	0
497	20241010	112900	22208184	1262	1262	1262	1262	0
498	20241010	112800	22208184	1262	1262	1262	1262	5
499	20241010	112700	22201874	1263	1263	1263	1263	0
500	20241010	112600	22201874	1263	1263	1263	1263	22
501	20241010	112500	22174088	1262	1262	1263	1262	16
502	20241010	112400	22153891	1262	1262	1262	1262	0
503	20241010	112300	22153891	1262	1262	1262	1262	0
504	20241010	112200	22153891	1262	1262	1262	1262	0
505	20241010	112100	22153891	1262	1262	1262	1262	4
506	20241010	112000	22148843	1263	1263	1263	1263	0
507	20241010	111900	22148843	1263	1263	1263	1263	22
508	20241010	111800	22121057	1262	1263	1263	1262	61
509	20241010	111700	22044025	1262	1262	1262	1262	0
510	20241010	111600	22044025	1262	1262	1262	1262	4
511	20241010	111500	22038977	1262	1262	1262	1262	0
512	20241010	111400	22038977	1262	1262	1262	1262	0
513	20241010	111300	22038977	1262	1262	1262	1262	6
514	20241010	111200	22031405	1262	1262	1262	1262	0
515	20241010	111100	22031405	1262	1262	1262	1262	0
516	20241010	111000	22031405	1262	1262	1262	1262	2
517	20241010	110900	22028881	1262	1262	1262	1262	2
518	20241010	110800	22026357	1262	1262	1262	1262	0
519	20241010	110700	22026357	1262	1263	1263	1262	9
520	20241010	110600	22014991	1263	1263	1263	1263	2
521	20241010	110500	22012465	1263	1263	1263	1263	2
522	20241010	110400	22009939	1263	1263	1263	1263	1
523	20241010	110300	22008676	1263	1263	1263	1263	3
524	20241010	110200	22004887	1263	1263	1263	1263	2
525	20241010	110100	22002361	1263	1263	1263	1263	2
526	20241010	110000	21999835	1263	1263	1263	1263	1
527	20241010	105900	21998572	1263	1263	1263	1263	2
528	20241010	105800	21996046	1263	1263	1263	1263	3
529	20241010	105700	21992257	1263	1263	1263	1263	3
530	20241010	105600	21988468	1263	1263	1263	1263	1
531	20241010	105500	21987205	1265	1265	1265	1265	0
532	20241010	105400	21987205	1265	1265	1265	1265	0
533	20241010	105300	21987205	1265	1265	1265	1265	0
534	20241010	105200	21987205	1265	1265	1265	1265	3
535	20241010	105100	21983410	1263	1263	1263	1263	0
536	20241010	105000	21983410	1263	1263	1264	1262	14
537	20241010	104900	21965726	1262	1262	1262	1262	2
538	20241010	104800	21963202	1262	1262	1262	1262	1
539	20241010	104700	21961940	1263	1263	1263	1263	2
540	20241010	104600	21959414	1263	1262	1263	1262	2
541	20241010	104500	21956889	1262	1262	1262	1262	3
542	20241010	104400	21953103	1262	1262	1262	1262	2
543	20241010	104300	21950579	1262	1262	1262	1262	1
544	20241010	104200	21949317	1262	1262	1262	1262	2
545	20241010	104100	21946793	1262	1262	1262	1261	9
546	20241010	104000	21935438	1261	1261	1261	1261	0
547	20241010	103900	21935438	1261	1261	1261	1261	12
548	20241010	103800	21920306	1261	1261	1261	1261	4
549	20241010	103700	21915262	1261	1261	1261	1261	9
550	20241010	103600	21903913	1261	1261	1261	1261	0
551	20241010	103500	21903913	1261	1261	1261	1261	2
552	20241010	103400	21901391	1261	1261	1261	1261	2
553	20241010	103300	21898869	1261	1261	1261	1261	6
554	20241010	103200	21891303	1261	1261	1261	1261	0
555	20241010	103100	21891303	1261	1261	1261	1261	5
556	20241010	103000	21884998	1261	1261	1261	1261	0
557	20241010	102900	21884998	1261	1261	1261	1261	2
558	20241010	102800	21882476	1263	1263	1263	1263	0
559	20241010	102700	21882476	1263	1263	1263	1263	5
560	20241010	102600	21876161	1261	1263	1263	1261	228
561	20241010	102500	21588243	1263	1263	1263	1263	0
562	20241010	102400	21588243	1263	1263	1263	1263	0
563	20241010	102300	21588243	1263	1263	1263	1263	4
564	20241010	102200	21583191	1263	1263	1263	1263	6
565	20241010	102100	21575613	1261	1261	1261	1261	5
566	20241010	102000	21569308	1262	1262	1262	1262	0
567	20241010	101900	21569308	1262	1261	1262	1261	35
568	20241010	101800	21525157	1261	1261	1261	1261	23
569	20241010	101700	21496154	1261	1261	1261	1261	2
570	20241010	101600	21493632	1262	1261	1262	1261	37
571	20241010	101500	21446946	1262	1262	1262	1262	2
572	20241010	101400	21444422	1263	1263	1263	1263	0
573	20241010	101300	21444422	1263	1263	1263	1263	0
574	20241010	101200	21444422	1263	1261	1263	1261	19
575	20241010	101100	21420429	1263	1263	1263	1263	30
576	20241010	101000	21382539	1262	1261	1262	1261	42
577	20241010	100900	21329555	1261	1261	1262	1261	27
578	20241010	100800	21295505	1261	1263	1263	1261	328
579	20241010	100700	20881871	1264	1264	1264	1264	15
580	20241010	100600	20862911	1263	1263	1263	1263	2
581	20241010	100500	20860385	1266	1266	1266	1266	0
582	20241010	100400	20860385	1266	1266	1266	1266	0
583	20241010	100300	20860385	1266	1266	1266	1266	0
584	20241010	100200	20860385	1266	1266	1266	1266	2
585	20241010	100100	20857853	1265	1265	1265	1265	150
586	20241010	100000	20668103	1265	1264	1265	1264	50
587	20241010	095900	20604873	1263	1263	1263	1263	14
588	20241010	095800	20587191	1263	1263	1263	1263	7
589	20241010	095700	20578350	1263	1263	1264	1263	44
590	20241010	095600	20522760	1263	1263	1263	1263	0
591	20241010	095500	20522760	1263	1263	1263	1263	0
592	20241010	095400	20522760	1263	1263	1263	1263	59
593	20241010	095300	20448243	1263	1263	1263	1263	0
594	20241010	095200	20448243	1263	1263	1263	1263	1
595	20241010	095100	20446980	1263	1263	1263	1263	0
596	20241010	095000	20446980	1263	1262	1263	1262	81
597	20241010	094900	20344729	1264	1264	1264	1264	0
598	20241010	094800	20344729	1264	1264	1264	1264	0
599	20241010	094700	20344729	1264	1264	1264	1264	0
600	20241010	094600	20344729	1264	1264	1264	1264	0
601	20241010	094500	20344729	1264	1264	1264	1264	0
602	20241010	094400	20344729	1264	1264	1264	1264	0
603	20241010	094300	20344729	1264	1263	1264	1263	65
604	20241010	094200	20262592	1264	1264	1264	1264	7
605	20241010	094100	20253744	1265	1265	1265	1265	0
606	20241010	094000	20253744	1265	1265	1265	1265	0
607	20241010	093900	20253744	1265	1265	1265	1265	0
608	20241010	093800	20253744	1265	1265	1265	1265	45
609	20241010	093700	20196819	1264	1264	1264	1264	69
610	20241010	093600	20109603	1259	1259	1259	1259	0
611	20241010	093500	20109603	1259	1259	1259	1259	0
612	20241010	093400	20109603	1259	1263	1263	1259	1804
613	20241010	093300	17834436	1270	1265	1270	1265	200
614	20241010	093200	17580957	1263	1263	1263	1263	0
615	20241010	093100	17580957	1263	1263	1263	1263	0
616	20241010	093000	17580957	1263	1267	1267	1263	28
617	20241010	092900	17545589	1274	1274	1274	1274	0
618	20241010	092800	17545589	1274	1274	1274	1274	0
619	20241010	092700	17545589	1274	1269	1274	1269	300
620	20241010	092600	17164149	1271	1271	1271	1271	2
621	20241010	092500	17161607	1271	1271	1271	1271	0
622	20241010	092400	17161607	1271	1271	1271	1271	50
623	20241010	092300	17098057	1270	1270	1270	1270	150
624	20241010	092200	16907557	1280	1280	1280	1280	0
625	20241010	092100	16907557	1280	1280	1280	1280	0
626	20241010	092000	16907557	1280	1280	1280	1280	0
627	20241010	091900	16907557	1280	1272	1280	1260	4156
628	20241010	091800	11654304	1273	1274	1274	1273	962
629	20241010	091700	10428816	1275	1277	1277	1275	25
630	20241010	091600	10396938	1279	1279	1279	1279	0
631	20241010	091500	10396938	1279	1279	1279	1279	0
632	20241010	091400	10396938	1279	1279	1279	1279	689
633	20241010	091300	9515707	1292	1292	1292	1292	0
634	20241010	091200	9515707	1292	1292	1292	1292	0
635	20241010	091100	9515707	1292	1292	1292	1292	6
636	20241010	091000	9507955	1295	1290	1295	1290	372
637	20241010	090900	9026642	1293	1293	1293	1293	10
638	20241010	090800	9013712	1294	1291	1296	1291	216
639	20241010	090700	8733959	1295	1290	1295	1290	500
640	20241010	090600	8087880	1295	1283	1295	1283	1500
641	20241010	090500	6151818	1274	1274	1274	1274	10
642	20241010	090400	6139078	1274	1274	1274	1274	137
643	20241010	090300	5964540	1290	1290	1290	1290	1000
644	20241010	090200	4674540	1290	1271	1290	1271	1600
645	20241010	090100	2618740	1270	1270	1270	1270	651
646	20241010	090000	1791970	1270	1270	1270	1270	1411