KissMeData/142760/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204000	64046769	1548	1548	1548	1548	201
3	20241008	203900	64046769	1548	1548	1548	1548	0
4	20241008	203800	64046769	1548	1548	1548	1548	0
5	20241008	203700	64046769	1548	1548	1548	1548	0
6	20241008	203600	64046769	1548	1548	1548	1548	0
7	20241008	203500	64046769	1548	1548	1548	1548	0
8	20241008	203400	64046769	1548	1548	1548	1548	0
9	20241008	203300	64046769	1548	1548	1548	1548	0
10	20241008	203200	64046769	1548	1548	1548	1548	0
11	20241008	203100	64046769	1548	1548	1548	1548	0
12	20241008	203000	64046769	1548	1548	1548	1548	0
13	20241008	202900	64046769	1548	1548	1548	1548	0
14	20241008	202800	64046769	1548	1548	1548	1548	0
15	20241008	202700	64046769	1548	1548	1548	1548	0
16	20241008	202600	64046769	1548	1548	1548	1548	0
17	20241008	202500	64046769	1548	1548	1548	1548	0
18	20241008	202400	64046769	1548	1548	1548	1548	0
19	20241008	202300	64046769	1548	1548	1548	1548	0
20	20241008	202200	64046769	1548	1548	1548	1548	0
21	20241008	202100	64046769	1548	1548	1548	1548	0
22	20241008	202000	64046769	1548	1548	1548	1548	0
23	20241008	201900	64046769	1548	1548	1548	1548	0
24	20241008	201800	64046769	1548	1548	1548	1548	0
25	20241008	201700	64046769	1548	1548	1548	1548	0
26	20241008	201600	64046769	1548	1548	1548	1548	0
27	20241008	201500	64046769	1548	1548	1548	1548	0
28	20241008	201400	64046769	1548	1548	1548	1548	0
29	20241008	201300	64046769	1548	1548	1548	1548	0
30	20241008	201200	64046769	1548	1548	1548	1548	0
31	20241008	201100	64046769	1548	1548	1548	1548	0
32	20241008	201000	64046769	1548	1548	1548	1548	201
33	20241008	200900	64046769	1548	1548	1548	1548	0
34	20241008	200800	64046769	1548	1548	1548	1548	0
35	20241008	200700	64046769	1548	1548	1548	1548	0
36	20241008	200600	64046769	1548	1548	1548	1548	0
37	20241008	200500	64046769	1548	1548	1548	1548	0
38	20241008	200400	64046769	1548	1548	1548	1548	0
39	20241008	200300	64046769	1548	1548	1548	1548	0
40	20241008	200200	64046769	1548	1548	1548	1548	0
41	20241008	200100	64046769	1548	1548	1548	1548	0
42	20241008	200000	64046769	1548	1548	1548	1548	0
43	20241008	195900	64046769	1548	1548	1548	1548	0
44	20241008	195800	64046769	1548	1548	1548	1548	0
45	20241008	195700	64046769	1548	1548	1548	1548	0
46	20241008	195600	64046769	1548	1548	1548	1548	0
47	20241008	195500	64046769	1548	1548	1548	1548	0
48	20241008	195400	64046769	1548	1548	1548	1548	0
49	20241008	195300	64046769	1548	1548	1548	1548	0
50	20241008	195200	64046769	1548	1548	1548	1548	0
51	20241008	195100	64046769	1548	1548	1548	1548	0
52	20241008	195000	64046769	1548	1548	1548	1548	0
53	20241008	194900	64046769	1548	1548	1548	1548	0
54	20241008	194800	64046769	1548	1548	1548	1548	0
55	20241008	194700	64046769	1548	1548	1548	1548	0
56	20241008	194600	64046769	1548	1548	1548	1548	0
57	20241008	194500	64046769	1548	1548	1548	1548	0
58	20241008	194400	64046769	1548	1548	1548	1548	0
59	20241008	194300	64046769	1548	1548	1548	1548	0
60	20241008	194200	64046769	1548	1548	1548	1548	0
61	20241008	194100	64046769	1548	1548	1548	1548	0
62	20241008	194000	64046769	1548	1548	1548	1548	201
63	20241008	193900	64046769	1548	1548	1548	1548	0
64	20241008	193800	64046769	1548	1548	1548	1548	0
65	20241008	193700	64046769	1548	1548	1548	1548	0
66	20241008	193600	64046769	1548	1548	1548	1548	0
67	20241008	193500	64046769	1548	1548	1548	1548	0
68	20241008	193400	64046769	1548	1548	1548	1548	0
69	20241008	193300	64046769	1548	1548	1548	1548	0
70	20241008	193200	64046769	1548	1548	1548	1548	0
71	20241008	193100	64046769	1548	1548	1548	1548	0
72	20241008	193000	64046769	1548	1548	1548	1548	0
73	20241008	192900	64046769	1548	1548	1548	1548	0
74	20241008	192800	64046769	1548	1548	1548	1548	0
75	20241008	192700	64046769	1548	1548	1548	1548	0
76	20241008	192600	64046769	1548	1548	1548	1548	0
77	20241008	192500	64046769	1548	1548	1548	1548	0
78	20241008	192400	64046769	1548	1548	1548	1548	0
79	20241008	192300	64046769	1548	1548	1548	1548	0
80	20241008	192200	64046769	1548	1548	1548	1548	0
81	20241008	192100	64046769	1548	1548	1548	1548	0
82	20241008	192000	64046769	1548	1548	1548	1548	0
83	20241008	191900	64046769	1548	1548	1548	1548	0
84	20241008	191800	64046769	1548	1548	1548	1548	0
85	20241008	191700	64046769	1548	1548	1548	1548	0
86	20241008	191600	64046769	1548	1548	1548	1548	0
87	20241008	191500	64046769	1548	1548	1548	1548	0
88	20241008	191400	64046769	1548	1548	1548	1548	0
89	20241008	191300	64046769	1548	1548	1548	1548	0
90	20241008	191200	64046769	1548	1548	1548	1548	0
91	20241008	191100	64046769	1548	1548	1548	1548	0
92	20241008	191000	64046769	1548	1548	1548	1548	201
93	20241008	190900	64046769	1548	1548	1548	1548	0
94	20241008	190800	64046769	1548	1548	1548	1548	0
95	20241008	190700	64046769	1548	1548	1548	1548	0
96	20241008	190600	64046769	1548	1548	1548	1548	0
97	20241008	190500	64046769	1548	1548	1548	1548	0
98	20241008	190400	64046769	1548	1548	1548	1548	0
99	20241008	190300	64046769	1548	1548	1548	1548	0
100	20241008	190200	64046769	1548	1548	1548	1548	0
101	20241008	190100	64046769	1548	1548	1548	1548	0
102	20241008	190000	64046769	1548	1548	1548	1548	0
103	20241008	185900	64046769	1548	1548	1548	1548	0
104	20241008	185800	64046769	1548	1548	1548	1548	0
105	20241008	185700	64046769	1548	1548	1548	1548	0
106	20241008	185600	64046769	1548	1548	1548	1548	0
107	20241008	185500	64046769	1548	1548	1548	1548	0
108	20241008	185400	64046769	1548	1548	1548	1548	0
109	20241008	185300	64046769	1548	1548	1548	1548	0
110	20241008	185200	64046769	1548	1548	1548	1548	0
111	20241008	185100	64046769	1548	1548	1548	1548	0
112	20241008	185000	64046769	1548	1548	1548	1548	0
113	20241008	184900	64046769	1548	1548	1548	1548	0
114	20241008	184800	64046769	1548	1548	1548	1548	0
115	20241008	184700	64046769	1548	1548	1548	1548	0
116	20241008	184600	64046769	1548	1548	1548	1548	0
117	20241008	184500	64046769	1548	1548	1548	1548	0
118	20241008	184400	64046769	1548	1548	1548	1548	0
119	20241008	184300	64046769	1548	1548	1548	1548	0
120	20241008	184200	64046769	1548	1548	1548	1548	0
121	20241008	184100	64046769	1548	1548	1548	1548	0
122	20241008	184000	64046769	1548	1548	1548	1548	201
123	20241008	183900	64046769	1548	1548	1548	1548	0
124	20241008	183800	64046769	1548	1548	1548	1548	0
125	20241008	183700	64046769	1548	1548	1548	1548	0
126	20241008	183600	64046769	1548	1548	1548	1548	0
127	20241008	183500	64046769	1548	1548	1548	1548	0
128	20241008	183400	64046769	1548	1548	1548	1548	0
129	20241008	183300	64046769	1548	1548	1548	1548	0
130	20241008	183200	64046769	1548	1548	1548	1548	0
131	20241008	183100	64046769	1548	1548	1548	1548	0
132	20241008	183000	64046769	1548	1548	1548	1548	0
133	20241008	182900	64046769	1548	1548	1548	1548	0
134	20241008	182800	64046769	1548	1548	1548	1548	0
135	20241008	182700	64046769	1548	1548	1548	1548	0
136	20241008	182600	64046769	1548	1548	1548	1548	0
137	20241008	182500	64046769	1548	1548	1548	1548	0
138	20241008	182400	64046769	1548	1548	1548	1548	0
139	20241008	182300	64046769	1548	1548	1548	1548	0
140	20241008	182200	64046769	1548	1548	1548	1548	0
141	20241008	182100	64046769	1548	1548	1548	1548	0
142	20241008	182000	64046769	1548	1548	1548	1548	0
143	20241008	181900	64046769	1548	1548	1548	1548	0
144	20241008	181800	64046769	1548	1548	1548	1548	0
145	20241008	181700	64046769	1548	1548	1548	1548	0
146	20241008	181600	64046769	1548	1548	1548	1548	0
147	20241008	181500	64046769	1548	1548	1548	1548	0
148	20241008	181400	64046769	1548	1548	1548	1548	0
149	20241008	181300	64046769	1548	1548	1548	1548	0
150	20241008	181200	64046769	1548	1548	1548	1548	0
151	20241008	181100	64046769	1548	1548	1548	1548	0
152	20241008	181000	64046769	1548	1548	1548	1548	201
153	20241008	180900	64046769	1548	1548	1548	1548	0
154	20241008	180800	64046769	1548	1548	1548	1548	0
155	20241008	180700	64046769	1548	1548	1548	1548	0
156	20241008	180600	64046769	1548	1548	1548	1548	0
157	20241008	180500	64046769	1548	1548	1548	1548	0
158	20241008	180400	64046769	1548	1548	1548	1548	0
159	20241008	180300	64046769	1548	1548	1548	1548	0
160	20241008	180200	64046769	1548	1548	1548	1548	0
161	20241008	180100	64046769	1548	1548	1548	1548	0
162	20241008	180000	64046769	1548	1548	1548	1548	0
163	20241008	175900	64046769	1548	1548	1548	1548	0
164	20241008	175800	64046769	1548	1548	1548	1548	0
165	20241008	175700	64046769	1548	1548	1548	1548	0
166	20241008	175600	64046769	1548	1548	1548	1548	0
167	20241008	175500	64046769	1548	1548	1548	1548	0
168	20241008	175400	64046769	1548	1548	1548	1548	0
169	20241008	175300	64046769	1548	1548	1548	1548	0
170	20241008	175200	64046769	1548	1548	1548	1548	0
171	20241008	175100	64046769	1548	1548	1548	1548	0
172	20241008	175000	64046769	1548	1548	1548	1548	0
173	20241008	174900	64046769	1548	1548	1548	1548	0
174	20241008	174800	64046769	1548	1548	1548	1548	0
175	20241008	174700	64046769	1548	1548	1548	1548	0
176	20241008	174600	64046769	1548	1548	1548	1548	0
177	20241008	174500	64046769	1548	1548	1548	1548	0
178	20241008	174400	64046769	1548	1548	1548	1548	0
179	20241008	174300	64046769	1548	1548	1548	1548	0
180	20241008	174200	64046769	1548	1548	1548	1548	0
181	20241008	174100	64046769	1548	1548	1548	1548	0
182	20241008	174000	64046769	1548	1548	1548	1548	201
183	20241008	173900	64046769	1548	1548	1548	1548	0
184	20241008	173800	64046769	1548	1548	1548	1548	0
185	20241008	173700	64046769	1548	1548	1548	1548	0
186	20241008	173600	64046769	1548	1548	1548	1548	0
187	20241008	173500	64046769	1548	1548	1548	1548	0
188	20241008	173400	64046769	1548	1548	1548	1548	0
189	20241008	173300	64046769	1548	1548	1548	1548	0
190	20241008	173200	64046769	1548	1548	1548	1548	0
191	20241008	173100	64046769	1548	1548	1548	1548	0
192	20241008	173000	64046769	1548	1548	1548	1548	0
193	20241008	172900	64046769	1548	1548	1548	1548	0
194	20241008	172800	64046769	1548	1548	1548	1548	0
195	20241008	172700	64046769	1548	1548	1548	1548	0
196	20241008	172600	64046769	1548	1548	1548	1548	0
197	20241008	172500	64046769	1548	1548	1548	1548	0
198	20241008	172400	64046769	1548	1548	1548	1548	0
199	20241008	172300	64046769	1548	1548	1548	1548	0
200	20241008	172200	64046769	1548	1548	1548	1548	0
201	20241008	172100	64046769	1548	1548	1548	1548	0
202	20241008	172000	64046769	1548	1548	1548	1548	0
203	20241008	171900	64046769	1548	1548	1548	1548	0
204	20241008	171800	64046769	1548	1548	1548	1548	0
205	20241008	171700	64046769	1548	1548	1548	1548	0
206	20241008	171600	64046769	1548	1548	1548	1548	0
207	20241008	171500	64046769	1548	1548	1548	1548	0
208	20241008	171400	64046769	1548	1548	1548	1548	0
209	20241008	171300	64046769	1548	1548	1548	1548	0
210	20241008	171200	64046769	1548	1548	1548	1548	0
211	20241008	171100	64046769	1548	1548	1548	1548	0
212	20241008	171000	64046769	1548	1548	1548	1548	201
213	20241008	170900	64046769	1548	1548	1548	1548	0
214	20241008	170800	64046769	1548	1548	1548	1548	0
215	20241008	170700	64046769	1548	1548	1548	1548	0
216	20241008	170600	64046769	1548	1548	1548	1548	0
217	20241008	170500	64046769	1548	1548	1548	1548	0
218	20241008	170400	64046769	1548	1548	1548	1548	0
219	20241008	170300	64046769	1548	1548	1548	1548	0
220	20241008	170200	64046769	1548	1548	1548	1548	0
221	20241008	170100	64046769	1548	1548	1548	1548	0
222	20241008	170000	64046769	1548	1548	1548	1548	0
223	20241008	165900	64046769	1548	1548	1548	1548	0
224	20241008	165800	64046769	1548	1548	1548	1548	0
225	20241008	165700	64046769	1548	1548	1548	1548	0
226	20241008	165600	64046769	1548	1548	1548	1548	0
227	20241008	165500	64046769	1548	1548	1548	1548	0
228	20241008	165400	64046769	1548	1548	1548	1548	0
229	20241008	165300	64046769	1548	1548	1548	1548	0
230	20241008	165200	64046769	1548	1548	1548	1548	0
231	20241008	165100	64046769	1548	1548	1548	1548	0
232	20241008	165000	64046769	1548	1548	1548	1548	0
233	20241008	164900	64046769	1548	1548	1548	1548	0
234	20241008	164800	64046769	1548	1548	1548	1548	0
235	20241008	164700	64046769	1548	1548	1548	1548	0
236	20241008	164600	64046769	1548	1548	1548	1548	0
237	20241008	164500	64046769	1548	1548	1548	1548	0
238	20241008	164400	64046769	1548	1548	1548	1548	0
239	20241008	164300	64046769	1548	1548	1548	1548	0
240	20241008	164200	64046769	1548	1548	1548	1548	0
241	20241008	164100	64046769	1548	1548	1548	1548	0
242	20241008	164000	64046769	1548	1548	1548	1548	201
243	20241008	163900	64046769	1548	1548	1548	1548	0
244	20241008	163800	64046769	1548	1548	1548	1548	0
245	20241008	163700	64046769	1548	1548	1548	1548	0
246	20241008	163600	64046769	1548	1548	1548	1548	0
247	20241008	163500	64046769	1548	1548	1548	1548	0
248	20241008	163400	64046769	1548	1548	1548	1548	0
249	20241008	163300	64046769	1548	1548	1548	1548	0
250	20241008	163200	64046769	1548	1548	1548	1548	0
251	20241008	163100	64046769	1548	1548	1548	1548	0
252	20241008	163000	64046769	1548	1548	1548	1548	0
253	20241008	162900	64046769	1548	1548	1548	1548	0
254	20241008	162800	64046769	1548	1548	1548	1548	0
255	20241008	162700	64046769	1548	1548	1548	1548	0
256	20241008	162600	64046769	1548	1548	1548	1548	0
257	20241008	162500	64046769	1548	1548	1548	1548	0
258	20241008	162400	64046769	1548	1548	1548	1548	0
259	20241008	162300	64046769	1548	1548	1548	1548	0
260	20241008	162200	64046769	1548	1548	1548	1548	0
261	20241008	162100	64046769	1548	1548	1548	1548	0
262	20241008	162000	64046769	1548	1548	1548	1548	0
263	20241008	161900	64046769	1548	1548	1548	1548	0
264	20241008	161800	64046769	1548	1548	1548	1548	0
265	20241008	161700	64046769	1548	1548	1548	1548	0
266	20241008	161600	64046769	1548	1548	1548	1548	0
267	20241008	161500	64046769	1548	1548	1548	1548	0
268	20241008	161400	64046769	1548	1548	1548	1548	0
269	20241008	161300	64046769	1548	1548	1548	1548	0
270	20241008	161200	64046769	1548	1548	1548	1548	0
271	20241008	161100	64046769	1548	1548	1548	1548	0
272	20241008	161000	64046769	1548	1548	1548	1548	201
273	20241008	160900	64046769	1548	1548	1548	1548	0
274	20241008	160800	64046769	1548	1548	1548	1548	0
275	20241008	160700	64046769	1548	1548	1548	1548	0
276	20241008	160600	64046769	1548	1548	1548	1548	0
277	20241008	160500	64046769	1548	1548	1548	1548	0
278	20241008	160400	64046769	1548	1548	1548	1548	0
279	20241008	160300	64046769	1548	1548	1548	1548	0
280	20241008	160200	64046769	1548	1548	1548	1548	0
281	20241008	160100	64046769	1548	1548	1548	1548	0
282	20241008	160000	64046769	1548	1548	1548	1548	0
283	20241008	155900	64046769	1548	1548	1548	1548	0
284	20241008	155800	64046769	1548	1548	1548	1548	0
285	20241008	155700	64046769	1548	1548	1548	1548	0
286	20241008	155600	64046769	1548	1548	1548	1548	0
287	20241008	155500	64046769	1548	1548	1548	1548	0
288	20241008	155400	64046769	1548	1548	1548	1548	0
289	20241008	155300	64046769	1548	1548	1548	1548	0
290	20241008	155200	64046769	1548	1548	1548	1548	0
291	20241008	155100	64046769	1548	1548	1548	1548	0
292	20241008	155000	64046769	1548	1548	1548	1548	0
293	20241008	154900	64046769	1548	1548	1548	1548	0
294	20241008	154800	64046769	1548	1548	1548	1548	0
295	20241008	154700	64046769	1548	1548	1548	1548	0
296	20241008	154600	64046769	1548	1548	1548	1548	0
297	20241008	154500	64046769	1548	1548	1548	1548	0
298	20241008	154400	64046769	1548	1548	1548	1548	0
299	20241008	154300	64046769	1548	1548	1548	1548	0
300	20241008	154200	64046769	1548	1548	1548	1548	0
301	20241008	154100	64046769	1548	1548	1548	1548	0
302	20241008	154000	64046769	1548	1548	1548	1548	201
303	20241008	153900	64046769	1548	1548	1548	1548	0
304	20241008	153800	64046769	1548	1548	1548	1548	0
305	20241008	153700	64046769	1548	1548	1548	1548	0
306	20241008	153600	64046769	1548	1548	1548	1548	0
307	20241008	153500	64046769	1548	1548	1548	1548	0
308	20241008	153400	64046769	1548	1548	1548	1548	0
309	20241008	153300	64046769	1548	1548	1548	1548	0
310	20241008	153200	64046769	1548	1548	1548	1548	0
311	20241008	153100	64046769	1548	1548	1548	1548	0
312	20241008	153000	64046769	1548	1548	1548	1548	201
313	20241008	152900	63735621	1543	1543	1543	1543	0
314	20241008	152800	63735621	1543	1543	1543	1543	0
315	20241008	152700	63735621	1543	1543	1543	1543	0
316	20241008	152600	63735621	1543	1543	1543	1543	0
317	20241008	152500	63735621	1543	1543	1543	1543	0
318	20241008	152400	63735621	1543	1543	1543	1543	0
319	20241008	152300	63735621	1543	1543	1543	1543	0
320	20241008	152200	63735621	1543	1543	1543	1543	0
321	20241008	152100	63735621	1543	1543	1543	1543	0
322	20241008	152000	63735621	1543	1543	1543	1543	0
323	20241008	151900	63735621	1543	1543	1543	1543	0
324	20241008	151800	63735621	1543	1543	1543	1543	0
325	20241008	151700	63735621	1543	1546	1547	1543	18
326	20241008	151600	63707792	1544	1544	1544	1542	9
327	20241008	151500	63693908	1543	1543	1543	1543	0
328	20241008	151400	63693908	1543	1543	1543	1543	0
329	20241008	151300	63693908	1543	1543	1543	1543	0
330	20241008	151200	63693908	1543	1543	1543	1543	0
331	20241008	151100	63693908	1543	1543	1543	1543	0
332	20241008	151000	63693908	1543	1544	1544	1541	319
333	20241008	150900	63202321	1543	1543	1543	1543	5
334	20241008	150800	63194606	1543	1548	1548	1543	12
335	20241008	150700	63176050	1546	1543	1546	1543	15
336	20241008	150600	63152886	1544	1544	1544	1544	1
337	20241008	150500	63151342	1544	1544	1544	1544	6
338	20241008	150400	63142078	1543	1543	1543	1543	1
339	20241008	150300	63140535	1542	1542	1543	1542	503
340	20241008	150200	62364908	1542	1546	1548	1542	8
341	20241008	150100	62352551	1545	1543	1545	1543	13
342	20241008	150000	62332477	1543	1543	1543	1543	6
343	20241008	145900	62323219	1543	1543	1543	1543	6
344	20241008	145800	62313961	1542	1542	1542	1542	1
345	20241008	145700	62312419	1540	1543	1543	1540	856
346	20241008	145600	60993743	1543	1543	1543	1543	5
347	20241008	145500	60986028	1543	1542	1543	1540	1006
348	20241008	145400	59436780	1542	1542	1542	1540	1428
349	20241008	145300	57236438	1543	1550	1550	1543	3223
350	20241008	145200	52253932	1550	1550	1550	1550	9
351	20241008	145100	52239982	1550	1551	1551	1548	347
352	20241008	145000	51702769	1550	1550	1550	1550	3
353	20241008	144900	51698119	1550	1550	1550	1550	0
354	20241008	144800	51698119	1550	1550	1550	1550	0
355	20241008	144700	51698119	1550	1550	1550	1550	0
356	20241008	144600	51698119	1550	1550	1550	1550	0
357	20241008	144500	51698119	1550	1550	1550	1550	0
358	20241008	144400	51698119	1550	1550	1550	1550	1
359	20241008	144300	51696569	1550	1550	1550	1550	0
360	20241008	144200	51696569	1550	1550	1550	1550	0
361	20241008	144100	51696569	1550	1550	1550	1550	0
362	20241008	144000	51696569	1550	1550	1550	1550	1
363	20241008	143900	51695019	1556	1556	1556	1556	0
364	20241008	143800	51695019	1556	1556	1556	1556	0
365	20241008	143700	51695019	1556	1556	1556	1556	0
366	20241008	143600	51695019	1556	1550	1556	1550	4
367	20241008	143500	51688803	1548	1548	1548	1548	0
368	20241008	143400	51688803	1548	1548	1548	1548	0
369	20241008	143300	51688803	1548	1548	1548	1548	0
370	20241008	143200	51688803	1548	1548	1548	1548	0
371	20241008	143100	51688803	1548	1548	1548	1548	0
372	20241008	143000	51688803	1548	1548	1548	1548	0
373	20241008	142900	51688803	1548	1548	1548	1548	0
374	20241008	142800	51688803	1548	1548	1548	1548	0
375	20241008	142700	51688803	1548	1548	1548	1548	0
376	20241008	142600	51688803	1548	1548	1548	1548	0
377	20241008	142500	51688803	1548	1548	1548	1548	0
378	20241008	142400	51688803	1548	1546	1548	1546	306
379	20241008	142300	51215117	1546	1546	1546	1546	0
380	20241008	142200	51215117	1546	1546	1546	1546	0
381	20241008	142100	51215117	1546	1546	1546	1546	0
382	20241008	142000	51215117	1546	1546	1546	1546	100
383	20241008	141900	51060517	1546	1546	1546	1546	0
384	20241008	141800	51060517	1546	1546	1546	1546	0
385	20241008	141700	51060517	1546	1546	1546	1546	0
386	20241008	141600	51060517	1546	1546	1546	1546	0
387	20241008	141500	51060517	1546	1546	1546	1546	0
388	20241008	141400	51060517	1546	1547	1547	1545	807
389	20241008	141300	49812828	1547	1547	1547	1547	0
390	20241008	141200	49812828	1547	1547	1547	1547	0
391	20241008	141100	49812828	1547	1547	1547	1547	0
392	20241008	141000	49812828	1547	1547	1547	1547	0
393	20241008	140900	49812828	1547	1547	1547	1547	0
394	20241008	140800	49812828	1547	1547	1547	1547	0
395	20241008	140700	49812828	1547	1547	1547	1547	0
396	20241008	140600	49812828	1547	1547	1547	1547	0
397	20241008	140500	49812828	1547	1547	1547	1547	0
398	20241008	140400	49812828	1547	1547	1547	1547	0
399	20241008	140300	49812828	1547	1547	1547	1547	1
400	20241008	140200	49811281	1547	1547	1547	1547	0
401	20241008	140100	49811281	1547	1547	1547	1547	0
402	20241008	140000	49811281	1547	1547	1547	1547	177
403	20241008	135900	49537462	1547	1547	1547	1547	325
404	20241008	135800	49034687	1548	1548	1548	1548	0
405	20241008	135700	49034687	1548	1548	1548	1548	0
406	20241008	135600	49034687	1548	1548	1548	1548	0
407	20241008	135500	49034687	1548	1548	1548	1548	0
408	20241008	135400	49034687	1548	1548	1548	1548	0
409	20241008	135300	49034687	1548	1548	1548	1548	0
410	20241008	135200	49034687	1548	1548	1548	1548	0
411	20241008	135100	49034687	1548	1548	1548	1548	0
412	20241008	135000	49034687	1548	1548	1548	1548	0
413	20241008	134900	49034687	1548	1548	1548	1548	0
414	20241008	134800	49034687	1548	1548	1548	1548	1
415	20241008	134700	49033139	1548	1548	1548	1548	0
416	20241008	134600	49033139	1548	1548	1548	1548	0
417	20241008	134500	49033139	1548	1548	1548	1548	0
418	20241008	134400	49033139	1548	1548	1548	1548	0
419	20241008	134300	49033139	1548	1548	1548	1548	0
420	20241008	134200	49033139	1548	1548	1548	1548	0
421	20241008	134100	49033139	1548	1547	1548	1547	155
422	20241008	134000	48793201	1548	1548	1548	1548	1
423	20241008	133900	48791653	1547	1547	1547	1547	0
424	20241008	133800	48791653	1547	1547	1547	1547	0
425	20241008	133700	48791653	1547	1547	1547	1547	0
426	20241008	133600	48791653	1547	1547	1547	1547	0
427	20241008	133500	48791653	1547	1547	1547	1547	0
428	20241008	133400	48791653	1547	1547	1547	1547	0
429	20241008	133300	48791653	1547	1547	1547	1547	0
430	20241008	133200	48791653	1547	1547	1547	1547	0
431	20241008	133100	48791653	1547	1547	1547	1547	0
432	20241008	133000	48791653	1547	1547	1547	1547	0
433	20241008	132900	48791653	1547	1547	1547	1547	0
434	20241008	132800	48791653	1547	1547	1547	1547	0
435	20241008	132700	48791653	1547	1547	1547	1547	0
436	20241008	132600	48791653	1547	1547	1547	1547	0
437	20241008	132500	48791653	1547	1547	1547	1547	0
438	20241008	132400	48791653	1547	1547	1547	1547	0
439	20241008	132300	48791653	1547	1547	1547	1547	0
440	20241008	132200	48791653	1547	1547	1547	1547	0
441	20241008	132100	48791653	1547	1547	1547	1547	0
442	20241008	132000	48791653	1547	1547	1547	1547	0
443	20241008	131900	48791653	1547	1547	1547	1547	0
444	20241008	131800	48791653	1547	1547	1547	1547	0
445	20241008	131700	48791653	1547	1547	1547	1547	0
446	20241008	131600	48791653	1547	1547	1547	1547	0
447	20241008	131500	48791653	1547	1547	1547	1547	0
448	20241008	131400	48791653	1547	1547	1547	1547	0
449	20241008	131300	48791653	1547	1547	1547	1547	0
450	20241008	131200	48791653	1547	1547	1547	1547	0
451	20241008	131100	48791653	1547	1547	1547	1547	0
452	20241008	131000	48791653	1547	1547	1547	1547	0
453	20241008	130900	48791653	1547	1547	1547	1547	0
454	20241008	130800	48791653	1547	1547	1547	1547	0
455	20241008	130700	48791653	1547	1547	1547	1547	0
456	20241008	130600	48791653	1547	1547	1547	1547	1
457	20241008	130500	48790106	1545	1545	1545	1545	0
458	20241008	130400	48790106	1545	1545	1545	1545	0
459	20241008	130300	48790106	1545	1545	1545	1545	0
460	20241008	130200	48790106	1545	1545	1545	1545	1
461	20241008	130100	48788561	1544	1545	1546	1544	509
462	20241008	130000	48002644	1545	1547	1547	1545	525
463	20241008	125900	47191367	1548	1548	1548	1548	0
464	20241008	125800	47191367	1548	1549	1549	1548	128
465	20241008	125700	46993162	1550	1550	1550	1550	1
466	20241008	125600	46991612	1550	1550	1550	1550	0
467	20241008	125500	46991612	1550	1550	1550	1550	0
468	20241008	125400	46991612	1550	1550	1550	1550	0
469	20241008	125300	46991612	1550	1550	1550	1550	0
470	20241008	125200	46991612	1550	1550	1550	1550	0
471	20241008	125100	46991612	1550	1550	1550	1550	0
472	20241008	125000	46991612	1550	1550	1550	1550	0
473	20241008	124900	46991612	1550	1550	1550	1550	1
474	20241008	124800	46990062	1552	1552	1552	1552	0
475	20241008	124700	46990062	1552	1552	1552	1552	0
476	20241008	124600	46990062	1552	1552	1552	1552	0
477	20241008	124500	46990062	1552	1552	1552	1552	0
478	20241008	124400	46990062	1552	1552	1552	1552	15
479	20241008	124300	46966782	1557	1550	1557	1550	100
480	20241008	124200	46811089	1557	1550	1557	1550	5
481	20241008	124100	46803311	1550	1550	1550	1550	11
482	20241008	124000	46786261	1550	1549	1552	1549	29
483	20241008	123900	46741293	1549	1549	1549	1549	2
484	20241008	123800	46738195	1549	1551	1551	1549	20
485	20241008	123700	46707185	1549	1549	1549	1549	6
486	20241008	123600	46697891	1548	1548	1548	1548	4
487	20241008	123500	46691699	1548	1551	1551	1548	21
488	20241008	123400	46659146	1548	1548	1548	1548	3
489	20241008	123300	46654502	1548	1548	1548	1548	0
490	20241008	123200	46654502	1548	1548	1548	1548	0
491	20241008	123100	46654502	1548	1548	1548	1548	0
492	20241008	123000	46654502	1548	1548	1548	1548	0
493	20241008	122900	46654502	1548	1548	1548	1548	1
494	20241008	122800	46652954	1546	1548	1548	1546	5
495	20241008	122700	46645218	1548	1548	1548	1548	5
496	20241008	122600	46637478	1546	1546	1546	1546	0
497	20241008	122500	46637478	1546	1546	1546	1546	0
498	20241008	122400	46637478	1546	1546	1546	1546	0
499	20241008	122300	46637478	1546	1546	1546	1546	16
500	20241008	122200	46612742	1546	1546	1546	1546	1
501	20241008	122100	46611196	1546	1546	1546	1546	0
502	20241008	122000	46611196	1546	1546	1546	1546	0
503	20241008	121900	46611196	1546	1546	1546	1546	0
504	20241008	121800	46611196	1546	1546	1546	1546	0
505	20241008	121700	46611196	1546	1546	1546	1546	0
506	20241008	121600	46611196	1546	1546	1546	1546	300
507	20241008	121500	46147396	1546	1547	1547	1546	307
508	20241008	121400	45672756	1546	1546	1546	1546	0
509	20241008	121300	45672756	1546	1546	1546	1546	0
510	20241008	121200	45672756	1546	1546	1546	1546	0
511	20241008	121100	45672756	1546	1546	1546	1546	0
512	20241008	121000	45672756	1546	1546	1546	1546	0
513	20241008	120900	45672756	1546	1546	1546	1546	0
514	20241008	120800	45672756	1546	1546	1546	1546	0
515	20241008	120700	45672756	1546	1546	1546	1546	1
516	20241008	120600	45671210	1546	1546	1546	1546	1
517	20241008	120500	45669664	1545	1545	1545	1545	0
518	20241008	120400	45669664	1545	1545	1545	1545	0
519	20241008	120300	45669664	1545	1545	1545	1545	0
520	20241008	120200	45669664	1545	1545	1545	1545	0
521	20241008	120100	45669664	1545	1544	1545	1544	1584
522	20241008	120000	43223967	1545	1545	1545	1545	0
523	20241008	115900	43223967	1545	1545	1545	1545	0
524	20241008	115800	43223967	1545	1546	1546	1545	815
525	20241008	115700	41964428	1549	1553	1553	1549	4227
526	20241008	115600	35409891	1560	1560	1560	1560	0
527	20241008	115500	35409891	1560	1560	1560	1560	0
528	20241008	115400	35409891	1560	1560	1560	1560	0
529	20241008	115300	35409891	1560	1560	1560	1560	0
530	20241008	115200	35409891	1560	1560	1560	1560	0
531	20241008	115100	35409891	1560	1554	1560	1554	10
532	20241008	115000	35394320	1553	1553	1553	1553	0
533	20241008	114900	35394320	1553	1553	1553	1553	0
534	20241008	114800	35394320	1553	1553	1553	1553	601
535	20241008	114700	34460967	1553	1553	1553	1553	0
536	20241008	114600	34460967	1553	1553	1553	1553	0
537	20241008	114500	34460967	1553	1553	1553	1553	0
538	20241008	114400	34460967	1553	1553	1553	1553	0
539	20241008	114300	34460967	1553	1553	1553	1553	0
540	20241008	114200	34460967	1553	1553	1553	1553	0
541	20241008	114100	34460967	1553	1553	1553	1553	0
542	20241008	114000	34460967	1553	1553	1553	1553	0
543	20241008	113900	34460967	1553	1553	1553	1553	0
544	20241008	113800	34460967	1553	1553	1553	1553	0
545	20241008	113700	34460967	1553	1553	1553	1553	0
546	20241008	113600	34460967	1553	1553	1553	1553	0
547	20241008	113500	34460967	1553	1553	1553	1553	0
548	20241008	113400	34460967	1553	1553	1553	1553	0
549	20241008	113300	34460967	1553	1553	1553	1553	0
550	20241008	113200	34460967	1553	1553	1553	1553	0
551	20241008	113100	34460967	1553	1553	1553	1553	0
552	20241008	113000	34460967	1553	1553	1553	1553	0
553	20241008	112900	34460967	1553	1553	1553	1553	0
554	20241008	112800	34460967	1553	1553	1553	1553	2
555	20241008	112700	34457861	1553	1553	1553	1553	302
556	20241008	112600	33988855	1553	1553	1553	1553	0
557	20241008	112500	33988855	1553	1553	1553	1553	0
558	20241008	112400	33988855	1553	1553	1553	1553	0
559	20241008	112300	33988855	1553	1553	1553	1553	0
560	20241008	112200	33988855	1553	1553	1553	1553	0
561	20241008	112100	33988855	1553	1553	1553	1553	0
562	20241008	112000	33988855	1553	1553	1553	1553	1
563	20241008	111900	33987302	1553	1553	1553	1553	0
564	20241008	111800	33987302	1553	1553	1553	1553	0
565	20241008	111700	33987302	1553	1553	1553	1553	1
566	20241008	111600	33985749	1551	1552	1552	1551	5
567	20241008	111500	33977990	1552	1552	1552	1552	0
568	20241008	111400	33977990	1552	1552	1552	1552	0
569	20241008	111300	33977990	1552	1552	1552	1552	0
570	20241008	111200	33977990	1552	1552	1552	1552	0
571	20241008	111100	33977990	1552	1552	1552	1552	0
572	20241008	111000	33977990	1552	1552	1552	1552	0
573	20241008	110900	33977990	1552	1552	1552	1552	628
574	20241008	110800	33003334	1552	1552	1552	1552	0
575	20241008	110700	33003334	1552	1552	1552	1552	408
576	20241008	110600	32370118	1553	1553	1553	1553	894
577	20241008	110500	30981736	1553	1553	1553	1553	70
578	20241008	110400	30873026	1553	1553	1553	1553	0
579	20241008	110300	30873026	1553	1553	1553	1553	0
580	20241008	110200	30873026	1553	1554	1554	1553	5
581	20241008	110100	30865260	1554	1554	1554	1554	0
582	20241008	110000	30865260	1554	1554	1554	1554	20
583	20241008	105900	30834180	1555	1555	1555	1555	0
584	20241008	105800	30834180	1555	1555	1555	1555	0
585	20241008	105700	30834180	1555	1555	1555	1555	0
586	20241008	105600	30834180	1555	1555	1555	1555	0
587	20241008	105500	30834180	1555	1555	1555	1555	0
588	20241008	105400	30834180	1555	1555	1555	1555	0
589	20241008	105300	30834180	1555	1555	1555	1555	0
590	20241008	105200	30834180	1555	1555	1555	1555	1
591	20241008	105100	30832625	1555	1555	1555	1555	0
592	20241008	105000	30832625	1555	1555	1555	1555	0
593	20241008	104900	30832625	1555	1555	1555	1555	0
594	20241008	104800	30832625	1555	1555	1555	1555	0
595	20241008	104700	30832625	1555	1555	1555	1555	0
596	20241008	104600	30832625	1555	1555	1555	1555	0
597	20241008	104500	30832625	1555	1555	1555	1555	0
598	20241008	104400	30832625	1555	1555	1555	1555	0
599	20241008	104300	30832625	1555	1555	1555	1555	0
600	20241008	104200	30832625	1555	1555	1555	1555	0
601	20241008	104100	30832625	1555	1555	1555	1555	0
602	20241008	104000	30832625	1555	1555	1555	1555	0
603	20241008	103900	30832625	1555	1555	1555	1555	0
604	20241008	103800	30832625	1555	1555	1555	1555	0
605	20241008	103700	30832625	1555	1555	1555	1555	0
606	20241008	103600	30832625	1555	1555	1555	1555	0
607	20241008	103500	30832625	1555	1555	1555	1555	0
608	20241008	103400	30832625	1555	1555	1555	1555	1
609	20241008	103300	30831070	1561	1561	1561	1561	0
610	20241008	103200	30831070	1561	1555	1561	1555	2
611	20241008	103100	30827954	1554	1554	1554	1554	0
612	20241008	103000	30827954	1554	1554	1554	1554	0
613	20241008	102900	30827954	1554	1553	1554	1553	505
614	20241008	102800	30043189	1551	1552	1552	1551	123
615	20241008	102700	29852376	1551	1551	1551	1551	0
616	20241008	102600	29852376	1551	1551	1551	1551	0
617	20241008	102500	29852376	1551	1551	1551	1551	0
618	20241008	102400	29852376	1551	1552	1552	1551	60
619	20241008	102300	29759257	1552	1552	1552	1552	0
620	20241008	102200	29759257	1552	1554	1554	1552	37
621	20241008	102100	29701761	1554	1556	1556	1554	520
622	20241008	102000	28892655	1556	1557	1557	1556	7
623	20241008	101900	28881757	1558	1560	1560	1558	21
624	20241008	101800	28849002	1560	1560	1560	1560	1283
625	20241008	101700	26847522	1561	1561	1561	1561	0
626	20241008	101600	26847522	1561	1561	1561	1561	15
627	20241008	101500	26824107	1559	1559	1559	1559	1
628	20241008	101400	26822548	1561	1561	1561	1561	6
629	20241008	101300	26813182	1561	1561	1561	1561	0
630	20241008	101200	26813182	1561	1561	1561	1561	0
631	20241008	101100	26813182	1561	1559	1561	1559	4
632	20241008	101000	26806943	1557	1557	1557	1557	14
633	20241008	100900	26785145	1556	1556	1556	1556	3
634	20241008	100800	26780477	1556	1557	1557	1556	2
635	20241008	100700	26777364	1554	1554	1554	1554	1
636	20241008	100600	26775810	1554	1554	1567	1554	6
637	20241008	100500	26766435	1554	1554	1554	1554	1
638	20241008	100400	26764881	1554	1552	1554	1551	1116
639	20241008	100300	25033100	1553	1559	1559	1553	3519
640	20241008	100200	19553670	1561	1561	1561	1561	1
641	20241008	100100	19552109	1561	1561	1561	1561	1
642	20241008	100000	19550548	1559	1559	1559	1559	0
643	20241008	095900	19550548	1559	1559	1559	1559	0
644	20241008	095800	19550548	1559	1560	1560	1559	520
645	20241008	095700	18739349	1560	1561	1561	1560	200
646	20241008	095600	18427306	1563	1563	1563	1563	0
647	20241008	095500	18427306	1563	1563	1563	1563	0
648	20241008	095400	18427306	1563	1563	1563	1563	0
649	20241008	095300	18427306	1563	1563	1563	1563	1
650	20241008	095200	18425743	1563	1563	1563	1563	1
651	20241008	095100	18424180	1561	1561	1561	1561	57
652	20241008	095000	18335203	1561	1561	1561	1561	0
653	20241008	094900	18335203	1561	1561	1561	1561	13
654	20241008	094800	18314910	1561	1561	1561	1561	0
655	20241008	094700	18314910	1561	1561	1561	1561	0
656	20241008	094600	18314910	1561	1561	1561	1561	0
657	20241008	094500	18314910	1561	1561	1561	1561	0
658	20241008	094400	18314910	1561	1561	1561	1561	1
659	20241008	094300	18313349	1561	1561	1561	1561	0
660	20241008	094200	18313349	1561	1561	1561	1561	0
661	20241008	094100	18313349	1561	1561	1561	1561	1
662	20241008	094000	18311788	1566	1560	1566	1559	329
663	20241008	093900	17798494	1562	1563	1565	1561	1047
664	20241008	093800	16162094	1565	1565	1565	1565	0
665	20241008	093700	16162094	1565	1565	1565	1565	0
666	20241008	093600	16162094	1565	1574	1574	1565	3630
667	20241008	093500	10470710	1578	1573	1578	1573	310
668	20241008	093400	9981535	1571	1571	1571	1571	237
669	20241008	093300	9609208	1579	1568	1579	1568	500
670	20241008	093200	8819719	1579	1564	1579	1564	1485
671	20241008	093100	6481121	1572	1562	1572	1562	10
672	20241008	093000	6465474	1563	1563	1563	1563	1
673	20241008	092900	6463911	1561	1561	1561	1560	632
674	20241008	092800	5477565	1563	1569	1569	1563	1045
675	20241008	092700	3841836	1567	1565	1567	1565	314
676	20241008	092600	3350344	1567	1567	1567	1567	1
677	20241008	092500	3348777	1572	1572	1572	1572	0
678	20241008	092400	3348777	1572	1572	1572	1572	1
679	20241008	092300	3347205	1567	1567	1567	1567	6
680	20241008	092200	3337803	1571	1567	1571	1567	306
681	20241008	092100	2857085	1563	1562	1564	1562	19
682	20241008	092000	2827400	1564	1564	1564	1564	0
683	20241008	091900	2827400	1564	1564	1564	1564	1
684	20241008	091800	2825836	1571	1560	1571	1560	1250
685	20241008	091700	862963	1559	1557	1559	1557	3
686	20241008	091600	858290	1565	1565	1565	1565	0
687	20241008	091500	858290	1565	1565	1565	1565	0
688	20241008	091400	858290	1565	1561	1565	1561	6
689	20241008	091300	848908	1550	1550	1550	1550	0
690	20241008	091200	848908	1550	1550	1550	1550	0
691	20241008	091100	848908	1550	1550	1550	1550	0
692	20241008	091000	848908	1550	1550	1550	1550	0
693	20241008	090900	848908	1550	1550	1550	1550	0
694	20241008	090800	848908	1550	1550	1550	1550	0
695	20241008	090700	848908	1550	1550	1550	1550	0
696	20241008	090600	848908	1550	1550	1550	1550	14
697	20241008	090500	827208	1550	1550	1550	1550	0
698	20241008	090400	827208	1550	1550	1550	1550	0
699	20241008	090300	827208	1550	1550	1560	1550	214
700	20241008	090200	495220	1551	1551	1551	1551	0
701	20241008	090100	495220	1551	1551	1551	1551	103
702	20241008	090000	335467	1551	1551	1551	1551	117