KissMeData/050760/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193200	74729504	1648	1648	1648	1648	282
3	20241010	193100	74729504	1648	1648	1648	1648	0
4	20241010	193000	74729504	1648	1648	1648	1648	0
5	20241010	192900	74729504	1648	1648	1648	1648	0
6	20241010	192800	74729504	1648	1648	1648	1648	0
7	20241010	192700	74729504	1648	1648	1648	1648	0
8	20241010	192600	74729504	1648	1648	1648	1648	0
9	20241010	192500	74729504	1648	1648	1648	1648	0
10	20241010	192400	74729504	1648	1648	1648	1648	0
11	20241010	192300	74729504	1648	1648	1648	1648	0
12	20241010	192200	74729504	1648	1648	1648	1648	0
13	20241010	192100	74729504	1648	1648	1648	1648	0
14	20241010	192000	74729504	1648	1648	1648	1648	0
15	20241010	191900	74729504	1648	1648	1648	1648	0
16	20241010	191800	74729504	1648	1648	1648	1648	0
17	20241010	191700	74729504	1648	1648	1648	1648	0
18	20241010	191600	74729504	1648	1648	1648	1648	0
19	20241010	191500	74729504	1648	1648	1648	1648	0
20	20241010	191400	74729504	1648	1648	1648	1648	0
21	20241010	191300	74729504	1648	1648	1648	1648	0
22	20241010	191200	74729504	1648	1648	1648	1648	0
23	20241010	191100	74729504	1648	1648	1648	1648	0
24	20241010	191000	74729504	1648	1648	1648	1648	0
25	20241010	190900	74729504	1648	1648	1648	1648	0
26	20241010	190800	74729504	1648	1648	1648	1648	0
27	20241010	190700	74729504	1648	1648	1648	1648	0
28	20241010	190600	74729504	1648	1648	1648	1648	0
29	20241010	190500	74729504	1648	1648	1648	1648	0
30	20241010	190400	74729504	1648	1648	1648	1648	0
31	20241010	190300	74729504	1648	1648	1648	1648	0
32	20241010	190200	74729504	1648	1648	1648	1648	282
33	20241010	190100	74729504	1648	1648	1648	1648	0
34	20241010	190000	74729504	1648	1648	1648	1648	0
35	20241010	185900	74729504	1648	1648	1648	1648	0
36	20241010	185800	74729504	1648	1648	1648	1648	0
37	20241010	185700	74729504	1648	1648	1648	1648	0
38	20241010	185600	74729504	1648	1648	1648	1648	0
39	20241010	185500	74729504	1648	1648	1648	1648	0
40	20241010	185400	74729504	1648	1648	1648	1648	0
41	20241010	185300	74729504	1648	1648	1648	1648	0
42	20241010	185200	74729504	1648	1648	1648	1648	0
43	20241010	185100	74729504	1648	1648	1648	1648	0
44	20241010	185000	74729504	1648	1648	1648	1648	0
45	20241010	184900	74729504	1648	1648	1648	1648	0
46	20241010	184800	74729504	1648	1648	1648	1648	0
47	20241010	184700	74729504	1648	1648	1648	1648	0
48	20241010	184600	74729504	1648	1648	1648	1648	0
49	20241010	184500	74729504	1648	1648	1648	1648	0
50	20241010	184400	74729504	1648	1648	1648	1648	0
51	20241010	184300	74729504	1648	1648	1648	1648	0
52	20241010	184200	74729504	1648	1648	1648	1648	0
53	20241010	184100	74729504	1648	1648	1648	1648	0
54	20241010	184000	74729504	1648	1648	1648	1648	0
55	20241010	183900	74729504	1648	1648	1648	1648	0
56	20241010	183800	74729504	1648	1648	1648	1648	0
57	20241010	183700	74729504	1648	1648	1648	1648	0
58	20241010	183600	74729504	1648	1648	1648	1648	0
59	20241010	183500	74729504	1648	1648	1648	1648	0
60	20241010	183400	74729504	1648	1648	1648	1648	0
61	20241010	183300	74729504	1648	1648	1648	1648	0
62	20241010	183200	74729504	1648	1648	1648	1648	282
63	20241010	183100	74729504	1648	1648	1648	1648	0
64	20241010	183000	74729504	1648	1648	1648	1648	0
65	20241010	182900	74729504	1648	1648	1648	1648	0
66	20241010	182800	74729504	1648	1648	1648	1648	0
67	20241010	182700	74729504	1648	1648	1648	1648	0
68	20241010	182600	74729504	1648	1648	1648	1648	0
69	20241010	182500	74729504	1648	1648	1648	1648	0
70	20241010	182400	74729504	1648	1648	1648	1648	0
71	20241010	182300	74729504	1648	1648	1648	1648	0
72	20241010	182200	74729504	1648	1648	1648	1648	0
73	20241010	182100	74729504	1648	1648	1648	1648	0
74	20241010	182000	74729504	1648	1648	1648	1648	0
75	20241010	181900	74729504	1648	1648	1648	1648	0
76	20241010	181800	74729504	1648	1648	1648	1648	0
77	20241010	181700	74729504	1648	1648	1648	1648	0
78	20241010	181600	74729504	1648	1648	1648	1648	0
79	20241010	181500	74729504	1648	1648	1648	1648	0
80	20241010	181400	74729504	1648	1648	1648	1648	0
81	20241010	181300	74729504	1648	1648	1648	1648	0
82	20241010	181200	74729504	1648	1648	1648	1648	0
83	20241010	181100	74729504	1648	1648	1648	1648	0
84	20241010	181000	74729504	1648	1648	1648	1648	0
85	20241010	180900	74729504	1648	1648	1648	1648	0
86	20241010	180800	74729504	1648	1648	1648	1648	0
87	20241010	180700	74729504	1648	1648	1648	1648	0
88	20241010	180600	74729504	1648	1648	1648	1648	0
89	20241010	180500	74729504	1648	1648	1648	1648	0
90	20241010	180400	74729504	1648	1648	1648	1648	0
91	20241010	180300	74729504	1648	1648	1648	1648	0
92	20241010	180200	74729504	1648	1648	1648	1648	282
93	20241010	180100	74729504	1648	1648	1648	1648	0
94	20241010	180000	74729504	1648	1648	1648	1648	0
95	20241010	175900	74729504	1648	1648	1648	1648	0
96	20241010	175800	74729504	1648	1648	1648	1648	0
97	20241010	175700	74729504	1648	1648	1648	1648	0
98	20241010	175600	74729504	1648	1648	1648	1648	0
99	20241010	175500	74729504	1648	1648	1648	1648	0
100	20241010	175400	74729504	1648	1648	1648	1648	0
101	20241010	175300	74729504	1648	1648	1648	1648	0
102	20241010	175200	74729504	1648	1648	1648	1648	0
103	20241010	175100	74729504	1648	1648	1648	1648	0
104	20241010	175000	74729504	1648	1648	1648	1648	0
105	20241010	174900	74729504	1648	1648	1648	1648	0
106	20241010	174800	74729504	1648	1648	1648	1648	0
107	20241010	174700	74729504	1648	1648	1648	1648	0
108	20241010	174600	74729504	1648	1648	1648	1648	0
109	20241010	174500	74729504	1648	1648	1648	1648	0
110	20241010	174400	74729504	1648	1648	1648	1648	0
111	20241010	174300	74729504	1648	1648	1648	1648	0
112	20241010	174200	74729504	1648	1648	1648	1648	0
113	20241010	174100	74729504	1648	1648	1648	1648	0
114	20241010	174000	74729504	1648	1648	1648	1648	0
115	20241010	173900	74729504	1648	1648	1648	1648	0
116	20241010	173800	74729504	1648	1648	1648	1648	0
117	20241010	173700	74729504	1648	1648	1648	1648	0
118	20241010	173600	74729504	1648	1648	1648	1648	0
119	20241010	173500	74729504	1648	1648	1648	1648	0
120	20241010	173400	74729504	1648	1648	1648	1648	0
121	20241010	173300	74729504	1648	1648	1648	1648	0
122	20241010	173200	74729504	1648	1648	1648	1648	282
123	20241010	173100	74729504	1648	1648	1648	1648	0
124	20241010	173000	74729504	1648	1648	1648	1648	0
125	20241010	172900	74729504	1648	1648	1648	1648	0
126	20241010	172800	74729504	1648	1648	1648	1648	0
127	20241010	172700	74729504	1648	1648	1648	1648	0
128	20241010	172600	74729504	1648	1648	1648	1648	0
129	20241010	172500	74729504	1648	1648	1648	1648	0
130	20241010	172400	74729504	1648	1648	1648	1648	0
131	20241010	172300	74729504	1648	1648	1648	1648	0
132	20241010	172200	74729504	1648	1648	1648	1648	0
133	20241010	172100	74729504	1648	1648	1648	1648	0
134	20241010	172000	74729504	1648	1648	1648	1648	0
135	20241010	171900	74729504	1648	1648	1648	1648	0
136	20241010	171800	74729504	1648	1648	1648	1648	0
137	20241010	171700	74729504	1648	1648	1648	1648	0
138	20241010	171600	74729504	1648	1648	1648	1648	0
139	20241010	171500	74729504	1648	1648	1648	1648	0
140	20241010	171400	74729504	1648	1648	1648	1648	0
141	20241010	171300	74729504	1648	1648	1648	1648	0
142	20241010	171200	74729504	1648	1648	1648	1648	0
143	20241010	171100	74729504	1648	1648	1648	1648	0
144	20241010	171000	74729504	1648	1648	1648	1648	0
145	20241010	170900	74729504	1648	1648	1648	1648	0
146	20241010	170800	74729504	1648	1648	1648	1648	0
147	20241010	170700	74729504	1648	1648	1648	1648	0
148	20241010	170600	74729504	1648	1648	1648	1648	0
149	20241010	170500	74729504	1648	1648	1648	1648	0
150	20241010	170400	74729504	1648	1648	1648	1648	0
151	20241010	170300	74729504	1648	1648	1648	1648	0
152	20241010	170200	74729504	1648	1648	1648	1648	282
153	20241010	170100	74729504	1648	1648	1648	1648	0
154	20241010	170000	74729504	1648	1648	1648	1648	0
155	20241010	165900	74729504	1648	1648	1648	1648	0
156	20241010	165800	74729504	1648	1648	1648	1648	0
157	20241010	165700	74729504	1648	1648	1648	1648	0
158	20241010	165600	74729504	1648	1648	1648	1648	0
159	20241010	165500	74729504	1648	1648	1648	1648	0
160	20241010	165400	74729504	1648	1648	1648	1648	0
161	20241010	165300	74729504	1648	1648	1648	1648	0
162	20241010	165200	74729504	1648	1648	1648	1648	0
163	20241010	165100	74729504	1648	1648	1648	1648	0
164	20241010	165000	74729504	1648	1648	1648	1648	0
165	20241010	164900	74729504	1648	1648	1648	1648	0
166	20241010	164800	74729504	1648	1648	1648	1648	0
167	20241010	164700	74729504	1648	1648	1648	1648	0
168	20241010	164600	74729504	1648	1648	1648	1648	0
169	20241010	164500	74729504	1648	1648	1648	1648	0
170	20241010	164400	74729504	1648	1648	1648	1648	0
171	20241010	164300	74729504	1648	1648	1648	1648	0
172	20241010	164200	74729504	1648	1648	1648	1648	0
173	20241010	164100	74729504	1648	1648	1648	1648	0
174	20241010	164000	74729504	1648	1648	1648	1648	0
175	20241010	163900	74729504	1648	1648	1648	1648	0
176	20241010	163800	74729504	1648	1648	1648	1648	0
177	20241010	163700	74729504	1648	1648	1648	1648	0
178	20241010	163600	74729504	1648	1648	1648	1648	0
179	20241010	163500	74729504	1648	1648	1648	1648	0
180	20241010	163400	74729504	1648	1648	1648	1648	0
181	20241010	163300	74729504	1648	1648	1648	1648	0
182	20241010	163200	74729504	1648	1648	1648	1648	282
183	20241010	163100	74729504	1648	1648	1648	1648	0
184	20241010	163000	74729504	1648	1648	1648	1648	0
185	20241010	162900	74729504	1648	1648	1648	1648	0
186	20241010	162800	74729504	1648	1648	1648	1648	0
187	20241010	162700	74729504	1648	1648	1648	1648	0
188	20241010	162600	74729504	1648	1648	1648	1648	0
189	20241010	162500	74729504	1648	1648	1648	1648	0
190	20241010	162400	74729504	1648	1648	1648	1648	0
191	20241010	162300	74729504	1648	1648	1648	1648	0
192	20241010	162200	74729504	1648	1648	1648	1648	0
193	20241010	162100	74729504	1648	1648	1648	1648	0
194	20241010	162000	74729504	1648	1648	1648	1648	0
195	20241010	161900	74729504	1648	1648	1648	1648	0
196	20241010	161800	74729504	1648	1648	1648	1648	0
197	20241010	161700	74729504	1648	1648	1648	1648	0
198	20241010	161600	74729504	1648	1648	1648	1648	0
199	20241010	161500	74729504	1648	1648	1648	1648	0
200	20241010	161400	74729504	1648	1648	1648	1648	0
201	20241010	161300	74729504	1648	1648	1648	1648	0
202	20241010	161200	74729504	1648	1648	1648	1648	0
203	20241010	161100	74729504	1648	1648	1648	1648	0
204	20241010	161000	74729504	1648	1648	1648	1648	0
205	20241010	160900	74729504	1648	1648	1648	1648	0
206	20241010	160800	74729504	1648	1648	1648	1648	0
207	20241010	160700	74729504	1648	1648	1648	1648	0
208	20241010	160600	74729504	1648	1648	1648	1648	0
209	20241010	160500	74729504	1648	1648	1648	1648	0
210	20241010	160400	74729504	1648	1648	1648	1648	0
211	20241010	160300	74729504	1648	1648	1648	1648	0
212	20241010	160200	74729504	1648	1648	1648	1648	282
213	20241010	160100	74729504	1648	1648	1648	1648	0
214	20241010	160000	74729504	1648	1648	1648	1648	0
215	20241010	155900	74729504	1648	1648	1648	1648	0
216	20241010	155800	74729504	1648	1648	1648	1648	0
217	20241010	155700	74729504	1648	1648	1648	1648	0
218	20241010	155600	74729504	1648	1648	1648	1648	0
219	20241010	155500	74729504	1648	1648	1648	1648	0
220	20241010	155400	74729504	1648	1648	1648	1648	0
221	20241010	155300	74729504	1648	1648	1648	1648	0
222	20241010	155200	74729504	1648	1648	1648	1648	0
223	20241010	155100	74729504	1648	1648	1648	1648	0
224	20241010	155000	74729504	1648	1648	1648	1648	0
225	20241010	154900	74729504	1648	1648	1648	1648	0
226	20241010	154800	74729504	1648	1648	1648	1648	0
227	20241010	154700	74729504	1648	1648	1648	1648	0
228	20241010	154600	74729504	1648	1648	1648	1648	0
229	20241010	154500	74729504	1648	1648	1648	1648	0
230	20241010	154400	74729504	1648	1648	1648	1648	0
231	20241010	154300	74729504	1648	1648	1648	1648	0
232	20241010	154200	74729504	1648	1648	1648	1648	0
233	20241010	154100	74729504	1648	1648	1648	1648	0
234	20241010	154000	74729504	1648	1648	1648	1648	0
235	20241010	153900	74729504	1648	1648	1648	1648	0
236	20241010	153800	74729504	1648	1648	1648	1648	0
237	20241010	153700	74729504	1648	1648	1648	1648	0
238	20241010	153600	74729504	1648	1648	1648	1648	0
239	20241010	153500	74729504	1648	1648	1648	1648	0
240	20241010	153400	74729504	1648	1648	1648	1648	0
241	20241010	153300	74729504	1648	1648	1648	1648	0
242	20241010	153200	74729504	1648	1648	1648	1648	282
243	20241010	153100	74729504	1648	1648	1648	1648	0
244	20241010	153000	74729504	1648	1648	1648	1648	282
245	20241010	152900	74264768	1648	1648	1648	1648	0
246	20241010	152800	74264768	1648	1648	1648	1648	0
247	20241010	152700	74264768	1648	1648	1648	1648	0
248	20241010	152600	74264768	1648	1648	1648	1648	0
249	20241010	152500	74264768	1648	1648	1648	1648	0
250	20241010	152400	74264768	1648	1648	1648	1648	0
251	20241010	152300	74264768	1648	1648	1648	1648	0
252	20241010	152200	74264768	1648	1648	1648	1648	0
253	20241010	152100	74264768	1648	1648	1648	1648	0
254	20241010	152000	74264768	1648	1648	1648	1648	0
255	20241010	151900	74264768	1648	1638	1648	1638	92
256	20241010	151800	74114062	1638	1638	1638	1638	0
257	20241010	151700	74114062	1638	1638	1638	1638	0
258	20241010	151600	74114062	1638	1638	1638	1638	0
259	20241010	151500	74114062	1638	1638	1638	1638	0
260	20241010	151400	74114062	1638	1638	1638	1638	0
261	20241010	151300	74114062	1638	1638	1638	1638	0
262	20241010	151200	74114062	1638	1638	1638	1638	0
263	20241010	151100	74114062	1638	1638	1638	1638	7
264	20241010	151000	74102596	1640	1646	1647	1640	104
265	20241010	150900	73931774	1646	1646	1646	1646	10
266	20241010	150800	73915314	1644	1644	1644	1644	1
267	20241010	150700	73913670	1647	1645	1647	1642	97
268	20241010	150600	73754247	1647	1647	1647	1647	20
269	20241010	150500	73721307	1647	1645	1647	1645	24
270	20241010	150400	73681797	1643	1642	1646	1642	48
271	20241010	150300	73602878	1643	1642	1643	1638	111
272	20241010	150200	73420669	1640	1640	1642	1640	105
273	20241010	150100	73248449	1640	1634	1642	1634	24
274	20241010	150000	73209083	1632	1632	1632	1632	4870
275	20241010	145900	65261243	1630	1630	1630	1630	94
276	20241010	145800	65108023	1630	1630	1630	1630	0
277	20241010	145700	65108023	1630	1630	1630	1630	0
278	20241010	145600	65108023	1630	1630	1630	1630	0
279	20241010	145500	65108023	1630	1630	1630	1630	500
280	20241010	145400	64293023	1632	1632	1632	1632	0
281	20241010	145300	64293023	1632	1632	1632	1632	0
282	20241010	145200	64293023	1632	1632	1632	1632	0
283	20241010	145100	64293023	1632	1632	1632	1632	0
284	20241010	145000	64293023	1632	1632	1632	1632	0
285	20241010	144900	64293023	1632	1632	1632	1632	0
286	20241010	144800	64293023	1632	1632	1632	1632	0
287	20241010	144700	64293023	1632	1632	1632	1632	0
288	20241010	144600	64293023	1632	1632	1632	1632	0
289	20241010	144500	64293023	1632	1632	1632	1632	0
290	20241010	144400	64293023	1632	1632	1632	1632	0
291	20241010	144300	64293023	1632	1632	1632	1632	200
292	20241010	144200	63966623	1632	1632	1632	1632	0
293	20241010	144100	63966623	1632	1632	1632	1632	500
294	20241010	144000	63150623	1632	1632	1632	1632	0
295	20241010	143900	63150623	1632	1632	1632	1632	0
296	20241010	143800	63150623	1632	1632	1632	1632	0
297	20241010	143700	63150623	1632	1632	1632	1632	0
298	20241010	143600	63150623	1632	1632	1632	1632	0
299	20241010	143500	63150623	1632	1632	1632	1632	0
300	20241010	143400	63150623	1632	1632	1632	1632	0
301	20241010	143300	63150623	1632	1632	1632	1632	100
302	20241010	143200	62987423	1632	1632	1632	1632	0
303	20241010	143100	62987423	1632	1632	1632	1632	0
304	20241010	143000	62987423	1632	1632	1632	1632	500
305	20241010	142900	62171423	1632	1632	1632	1632	0
306	20241010	142800	62171423	1632	1632	1632	1632	707
307	20241010	142700	61017599	1632	1632	1632	1632	0
308	20241010	142600	61017599	1632	1632	1632	1632	0
309	20241010	142500	61017599	1632	1632	1632	1632	0
310	20241010	142400	61017599	1632	1632	1632	1632	0
311	20241010	142300	61017599	1632	1632	1632	1632	0
312	20241010	142200	61017599	1632	1632	1632	1632	0
313	20241010	142100	61017599	1632	1632	1632	1632	0
314	20241010	142000	61017599	1632	1632	1632	1632	0
315	20241010	141900	61017599	1632	1632	1632	1632	0
316	20241010	141800	61017599	1632	1632	1632	1632	0
317	20241010	141700	61017599	1632	1632	1632	1632	0
318	20241010	141600	61017599	1632	1632	1632	1632	0
319	20241010	141500	61017599	1632	1632	1632	1632	0
320	20241010	141400	61017599	1632	1632	1632	1632	0
321	20241010	141300	61017599	1632	1632	1632	1632	0
322	20241010	141200	61017599	1632	1632	1632	1632	0
323	20241010	141100	61017599	1632	1632	1632	1632	7
324	20241010	141000	61006175	1632	1632	1632	1632	0
325	20241010	140900	61006175	1632	1632	1632	1632	0
326	20241010	140800	61006175	1632	1632	1632	1632	0
327	20241010	140700	61006175	1632	1632	1632	1632	0
328	20241010	140600	61006175	1632	1632	1632	1632	0
329	20241010	140500	61006175	1632	1632	1632	1632	0
330	20241010	140400	61006175	1632	1632	1632	1632	0
331	20241010	140300	61006175	1632	1632	1632	1632	0
332	20241010	140200	61006175	1632	1632	1632	1632	0
333	20241010	140100	61006175	1632	1632	1632	1632	0
334	20241010	140000	61006175	1632	1632	1632	1632	0
335	20241010	135900	61006175	1632	1632	1632	1632	0
336	20241010	135800	61006175	1632	1632	1632	1632	0
337	20241010	135700	61006175	1632	1632	1632	1632	0
338	20241010	135600	61006175	1632	1632	1632	1632	0
339	20241010	135500	61006175	1632	1632	1632	1632	0
340	20241010	135400	61006175	1632	1631	1632	1631	1002
341	20241010	135300	59370989	1631	1631	1631	1631	0
342	20241010	135200	59370989	1631	1631	1631	1631	0
343	20241010	135100	59370989	1631	1634	1634	1631	824
344	20241010	135000	58026071	1644	1644	1644	1644	0
345	20241010	134900	58026071	1644	1644	1644	1644	0
346	20241010	134800	58026071	1644	1636	1644	1636	2
347	20241010	134700	58022791	1636	1636	1636	1636	1
348	20241010	134600	58021155	1643	1643	1643	1643	0
349	20241010	134500	58021155	1643	1643	1643	1643	0
350	20241010	134400	58021155	1643	1643	1643	1643	0
351	20241010	134300	58021155	1643	1643	1643	1643	15
352	20241010	134200	57996510	1644	1644	1644	1644	2
353	20241010	134100	57993222	1635	1635	1635	1635	4
354	20241010	134000	57986682	1635	1635	1635	1635	3
355	20241010	133900	57981777	1644	1644	1644	1644	0
356	20241010	133800	57981777	1644	1644	1644	1644	0
357	20241010	133700	57981777	1644	1644	1644	1644	0
358	20241010	133600	57981777	1644	1635	1644	1635	2
359	20241010	133500	57978498	1644	1644	1644	1644	0
360	20241010	133400	57978498	1644	1644	1644	1644	0
361	20241010	133300	57978498	1644	1644	1644	1644	0
362	20241010	133200	57978498	1644	1644	1644	1644	0
363	20241010	133100	57978498	1644	1644	1644	1644	0
364	20241010	133000	57978498	1644	1635	1644	1635	2
365	20241010	132900	57975219	1644	1644	1644	1644	0
366	20241010	132800	57975219	1644	1644	1644	1644	0
367	20241010	132700	57975219	1644	1644	1644	1644	0
368	20241010	132600	57975219	1644	1644	1644	1644	0
369	20241010	132500	57975219	1644	1644	1644	1644	0
370	20241010	132400	57975219	1644	1635	1644	1635	2
371	20241010	132300	57971940	1644	1644	1644	1644	0
372	20241010	132200	57971940	1644	1644	1644	1644	0
373	20241010	132100	57971940	1644	1644	1644	1644	0
374	20241010	132000	57971940	1644	1644	1644	1644	0
375	20241010	131900	57971940	1644	1644	1644	1644	0
376	20241010	131800	57971940	1644	1635	1644	1635	2
377	20241010	131700	57968661	1644	1644	1644	1644	0
378	20241010	131600	57968661	1644	1644	1644	1644	0
379	20241010	131500	57968661	1644	1644	1644	1644	0
380	20241010	131400	57968661	1644	1644	1644	1644	0
381	20241010	131300	57968661	1644	1644	1644	1644	0
382	20241010	131200	57968661	1644	1635	1644	1635	2
383	20241010	131100	57965382	1644	1644	1644	1644	0
384	20241010	131000	57965382	1644	1644	1644	1644	0
385	20241010	130900	57965382	1644	1644	1644	1644	0
386	20241010	130800	57965382	1644	1644	1644	1644	0
387	20241010	130700	57965382	1644	1644	1644	1644	0
388	20241010	130600	57965382	1644	1633	1644	1633	3
389	20241010	130500	57960470	1632	1639	1639	1632	16
390	20241010	130400	57934253	1630	1630	1630	1630	4
391	20241010	130300	57927733	1630	1630	1630	1630	7
392	20241010	130200	57916323	1644	1644	1644	1644	0
393	20241010	130100	57916323	1644	1644	1644	1644	0
394	20241010	130000	57916323	1644	1630	1644	1630	2
395	20241010	125900	57913049	1644	1644	1644	1644	0
396	20241010	125800	57913049	1644	1644	1644	1644	0
397	20241010	125700	57913049	1644	1644	1644	1644	0
398	20241010	125600	57913049	1644	1644	1644	1644	0
399	20241010	125500	57913049	1644	1644	1644	1644	0
400	20241010	125400	57913049	1644	1630	1644	1630	2
401	20241010	125300	57909775	1644	1644	1644	1644	0
402	20241010	125200	57909775	1644	1644	1644	1644	0
403	20241010	125100	57909775	1644	1644	1644	1644	0
404	20241010	125000	57909775	1644	1644	1644	1644	0
405	20241010	124900	57909775	1644	1644	1644	1644	0
406	20241010	124800	57909775	1644	1630	1644	1630	2
407	20241010	124700	57906501	1644	1644	1644	1644	0
408	20241010	124600	57906501	1644	1644	1644	1644	0
409	20241010	124500	57906501	1644	1644	1644	1644	0
410	20241010	124400	57906501	1644	1644	1644	1644	0
411	20241010	124300	57906501	1644	1644	1644	1644	0
412	20241010	124200	57906501	1644	1630	1644	1630	2
413	20241010	124100	57903227	1644	1644	1644	1644	0
414	20241010	124000	57903227	1644	1644	1644	1644	0
415	20241010	123900	57903227	1644	1644	1644	1644	0
416	20241010	123800	57903227	1644	1644	1644	1644	0
417	20241010	123700	57903227	1644	1644	1644	1644	0
418	20241010	123600	57903227	1644	1630	1644	1630	2
419	20241010	123500	57899953	1644	1644	1644	1644	0
420	20241010	123400	57899953	1644	1644	1644	1644	0
421	20241010	123300	57899953	1644	1644	1644	1644	0
422	20241010	123200	57899953	1644	1644	1644	1644	0
423	20241010	123100	57899953	1644	1644	1644	1644	0
424	20241010	123000	57899953	1644	1630	1644	1630	2
425	20241010	122900	57896679	1630	1630	1630	1630	0
426	20241010	122800	57896679	1630	1630	1630	1630	0
427	20241010	122700	57896679	1630	1630	1630	1630	0
428	20241010	122600	57896679	1630	1630	1630	1630	0
429	20241010	122500	57896679	1630	1630	1630	1630	0
430	20241010	122400	57896679	1630	1630	1630	1630	1
431	20241010	122300	57895049	1629	1629	1629	1629	0
432	20241010	122200	57895049	1629	1629	1629	1629	0
433	20241010	122100	57895049	1629	1629	1629	1629	1
434	20241010	122000	57893420	1629	1629	1629	1629	0
435	20241010	121900	57893420	1629	1629	1629	1629	0
436	20241010	121800	57893420	1629	1629	1629	1629	1
437	20241010	121700	57891791	1629	1629	1629	1629	0
438	20241010	121600	57891791	1629	1629	1629	1629	0
439	20241010	121500	57891791	1629	1629	1629	1629	0
440	20241010	121400	57891791	1629	1629	1629	1629	0
441	20241010	121300	57891791	1629	1629	1629	1629	0
442	20241010	121200	57891791	1629	1629	1629	1629	1
443	20241010	121100	57890162	1629	1629	1629	1629	0
444	20241010	121000	57890162	1629	1629	1629	1629	0
445	20241010	120900	57890162	1629	1629	1629	1629	0
446	20241010	120800	57890162	1629	1629	1629	1629	0
447	20241010	120700	57890162	1629	1629	1629	1629	0
448	20241010	120600	57890162	1629	1629	1629	1629	1
449	20241010	120500	57888533	1629	1629	1629	1629	0
450	20241010	120400	57888533	1629	1629	1629	1629	0
451	20241010	120300	57888533	1629	1629	1629	1629	0
452	20241010	120200	57888533	1629	1629	1629	1629	0
453	20241010	120100	57888533	1629	1629	1629	1629	0
454	20241010	120000	57888533	1629	1629	1629	1629	1
455	20241010	115900	57886904	1629	1629	1629	1629	0
456	20241010	115800	57886904	1629	1629	1629	1629	0
457	20241010	115700	57886904	1629	1629	1629	1629	0
458	20241010	115600	57886904	1629	1629	1629	1629	0
459	20241010	115500	57886904	1629	1629	1629	1629	0
460	20241010	115400	57886904	1629	1629	1629	1629	1
461	20241010	115300	57885275	1642	1642	1642	1642	0
462	20241010	115200	57885275	1642	1642	1642	1642	0
463	20241010	115100	57885275	1642	1642	1642	1642	0
464	20241010	115000	57885275	1642	1642	1642	1642	0
465	20241010	114900	57885275	1642	1642	1642	1642	0
466	20241010	114800	57885275	1642	1629	1642	1629	2
467	20241010	114700	57882004	1629	1629	1629	1629	0
468	20241010	114600	57882004	1629	1629	1629	1629	0
469	20241010	114500	57882004	1629	1629	1629	1629	0
470	20241010	114400	57882004	1629	1629	1629	1629	0
471	20241010	114300	57882004	1629	1629	1629	1629	0
472	20241010	114200	57882004	1629	1629	1629	1629	1
473	20241010	114100	57880375	1629	1629	1629	1629	1
474	20241010	114000	57878746	1629	1629	1629	1629	0
475	20241010	113900	57878746	1629	1629	1629	1629	0
476	20241010	113800	57878746	1629	1629	1629	1629	0
477	20241010	113700	57878746	1629	1629	1629	1629	0
478	20241010	113600	57878746	1629	1629	1629	1629	1
479	20241010	113500	57877117	1629	1629	1629	1629	0
480	20241010	113400	57877117	1629	1629	1629	1629	0
481	20241010	113300	57877117	1629	1629	1629	1629	0
482	20241010	113200	57877117	1629	1629	1629	1629	0
483	20241010	113100	57877117	1629	1629	1629	1629	0
484	20241010	113000	57877117	1629	1629	1629	1629	1
485	20241010	112900	57875488	1628	1628	1628	1628	0
486	20241010	112800	57875488	1628	1628	1628	1628	0
487	20241010	112700	57875488	1628	1628	1628	1628	0
488	20241010	112600	57875488	1628	1628	1628	1628	0
489	20241010	112500	57875488	1628	1628	1628	1628	1
490	20241010	112400	57873860	1634	1630	1636	1630	26
491	20241010	112300	57831386	1629	1629	1629	1629	0
492	20241010	112200	57831386	1629	1629	1629	1629	0
493	20241010	112100	57831386	1629	1629	1629	1629	0
494	20241010	112000	57831386	1629	1629	1629	1629	0
495	20241010	111900	57831386	1629	1629	1629	1629	0
496	20241010	111800	57831386	1629	1629	1629	1629	1
497	20241010	111700	57829757	1629	1629	1629	1629	0
498	20241010	111600	57829757	1629	1629	1629	1629	0
499	20241010	111500	57829757	1629	1629	1629	1629	0
500	20241010	111400	57829757	1629	1629	1629	1629	0
501	20241010	111300	57829757	1629	1629	1629	1629	0
502	20241010	111200	57829757	1629	1629	1629	1629	1
503	20241010	111100	57828128	1639	1639	1639	1639	0
504	20241010	111000	57828128	1639	1639	1639	1639	15
505	20241010	110900	57803543	1629	1629	1629	1629	0
506	20241010	110800	57803543	1629	1629	1629	1629	0
507	20241010	110700	57803543	1629	1629	1629	1629	3
508	20241010	110600	57798656	1629	1629	1629	1629	1
509	20241010	110500	57797027	1629	1629	1629	1629	0
510	20241010	110400	57797027	1629	1629	1629	1629	0
511	20241010	110300	57797027	1629	1629	1629	1629	0
512	20241010	110200	57797027	1629	1629	1629	1629	0
513	20241010	110100	57797027	1629	1629	1629	1629	0
514	20241010	110000	57797027	1629	1629	1629	1629	1
515	20241010	105900	57795398	1627	1627	1627	1627	0
516	20241010	105800	57795398	1627	1627	1627	1627	0
517	20241010	105700	57795398	1627	1627	1627	1627	0
518	20241010	105600	57795398	1627	1627	1627	1627	0
519	20241010	105500	57795398	1627	1627	1627	1627	0
520	20241010	105400	57795398	1627	1627	1627	1627	0
521	20241010	105300	57795398	1627	1627	1627	1627	0
522	20241010	105200	57795398	1627	1627	1627	1627	0
523	20241010	105100	57795398	1627	1627	1627	1627	0
524	20241010	105000	57795398	1627	1627	1627	1627	0
525	20241010	104900	57795398	1627	1627	1627	1627	0
526	20241010	104800	57795398	1627	1627	1627	1627	0
527	20241010	104700	57795398	1627	1627	1627	1627	0
528	20241010	104600	57795398	1627	1627	1627	1627	0
529	20241010	104500	57795398	1627	1627	1627	1627	0
530	20241010	104400	57795398	1627	1627	1627	1627	9
531	20241010	104300	57780755	1627	1627	1627	1627	1
532	20241010	104200	57779128	1626	1626	1626	1626	0
533	20241010	104100	57779128	1626	1626	1626	1626	142
534	20241010	104000	57548236	1628	1628	1628	1628	2
535	20241010	103900	57544980	1628	1628	1628	1628	0
536	20241010	103800	57544980	1628	1628	1628	1628	1
537	20241010	103700	57543352	1628	1641	1644	1628	1431
538	20241010	103600	55202877	1637	1640	1643	1628	1396
539	20241010	103500	52921425	1638	1630	1643	1628	2248
540	20241010	103400	49250558	1638	1637	1640	1637	227
541	20241010	103300	48878729	1636	1635	1636	1635	4
542	20241010	103200	48872186	1630	1630	1630	1630	0
543	20241010	103100	48872186	1630	1630	1630	1630	1
544	20241010	103000	48870556	1628	1628	1628	1628	0
545	20241010	102900	48870556	1628	1628	1628	1628	6
546	20241010	102800	48860788	1628	1628	1628	1627	28
547	20241010	102700	48815227	1629	1629	1629	1629	2
548	20241010	102600	48811969	1629	1628	1629	1628	4
549	20241010	102500	48805454	1628	1628	1628	1628	3
550	20241010	102400	48800570	1628	1628	1628	1628	643
551	20241010	102300	47753766	1633	1633	1633	1633	0
552	20241010	102200	47753766	1633	1645	1645	1633	741
553	20241010	102100	46537021	1642	1626	1645	1626	2302
554	20241010	102000	42778287	1629	1645	1645	1629	730
555	20241010	101900	41579716	1642	1627	1645	1626	464
556	20241010	101800	40824961	1627	1624	1646	1624	2261
557	20241010	101700	37128440	1622	1623	1623	1622	247
558	20241010	101600	36727580	1623	1623	1623	1623	0
559	20241010	101500	36727580	1623	1623	1623	1623	0
560	20241010	101400	36727580	1623	1623	1623	1623	7
561	20241010	101300	36716219	1629	1629	1629	1629	0
562	20241010	101200	36716219	1629	1629	1629	1629	0
563	20241010	101100	36716219	1629	1646	1646	1629	753
564	20241010	101000	35479741	1644	1646	1646	1629	1878
565	20241010	100900	32405406	1642	1635	1646	1629	1522
566	20241010	100800	29914515	1629	1628	1630	1628	824
567	20241010	100700	28572141	1642	1638	1647	1629	2264
568	20241010	100600	24865877	1637	1629	1641	1629	9
569	20241010	100500	24851152	1623	1635	1635	1621	1366
570	20241010	100400	22627526	1631	1634	1637	1623	911
571	20241010	100300	21142164	1635	1635	1635	1635	0
572	20241010	100200	21142164	1635	1633	1635	1623	1331
573	20241010	100100	18977200	1625	1623	1625	1623	2
574	20241010	100000	18973952	1618	1618	1618	1618	1
575	20241010	095900	18972334	1630	1633	1633	1616	1532
576	20241010	095800	16482454	1628	1618	1628	1618	685
577	20241010	095700	15374048	1633	1621	1635	1621	1347
578	20241010	095600	13182441	1634	1621	1636	1621	1349
579	20241010	095500	10986949	1636	1625	1641	1625	1350
580	20241010	095400	8784322	1622	1630	1638	1622	674
581	20241010	095300	7681682	1629	1625	1633	1624	211
582	20241010	095200	7338769	1633	1637	1637	1633	202
583	20241010	095100	7008500	1635	1623	1642	1623	19
584	20241010	095000	6977402	1623	1636	1636	1623	1341
585	20241010	094900	4794176	1627	1627	1627	1627	0
586	20241010	094800	4794176	1627	1627	1627	1627	0
587	20241010	094700	4794176	1627	1623	1627	1623	11
588	20241010	094600	4776310	1621	1621	1621	1621	0
589	20241010	094500	4776310	1621	1630	1630	1621	203
590	20241010	094400	4447237	1631	1622	1631	1622	3
591	20241010	094300	4442362	1620	1620	1620	1620	1
592	20241010	094200	4440742	1622	1622	1622	1622	0
593	20241010	094100	4440742	1622	1625	1625	1621	9
594	20241010	094000	4426144	1623	1623	1623	1623	4
595	20241010	093900	4419652	1623	1639	1639	1623	1337
596	20241010	093800	2240279	1638	1638	1638	1638	0
597	20241010	093700	2240279	1638	1638	1638	1638	0
598	20241010	093600	2240279	1638	1638	1638	1638	0
599	20241010	093500	2240279	1638	1638	1638	1638	0
600	20241010	093400	2240279	1638	1638	1638	1638	0
601	20241010	093300	2240279	1638	1638	1638	1638	0
602	20241010	093200	2240279	1638	1638	1638	1638	0
603	20241010	093100	2240279	1638	1634	1643	1634	153
604	20241010	093000	1989853	1629	1629	1629	1629	1
605	20241010	092900	1988224	1629	1629	1629	1629	0
606	20241010	092800	1988224	1629	1629	1629	1629	0
607	20241010	092700	1988224	1629	1629	1629	1629	0
608	20241010	092600	1988224	1629	1629	1629	1629	0
609	20241010	092500	1988224	1629	1629	1629	1629	0
610	20241010	092400	1988224	1629	1623	1630	1623	895
611	20241010	092300	535286	1621	1623	1623	1621	26
612	20241010	092200	493096	1623	1623	1623	1623	0
613	20241010	092100	493096	1623	1623	1623	1623	0
614	20241010	092000	493096	1623	1623	1623	1623	1
615	20241010	091900	491473	1621	1621	1621	1621	0
616	20241010	091800	491473	1621	1621	1621	1621	0
617	20241010	091700	491473	1621	1621	1621	1621	0
618	20241010	091600	491473	1621	1621	1621	1621	0
619	20241010	091500	491473	1621	1621	1621	1621	4
620	20241010	091400	484989	1620	1620	1620	1620	0
621	20241010	091300	484989	1620	1620	1620	1620	0
622	20241010	091200	484989	1620	1620	1620	1620	0
623	20241010	091100	484989	1620	1620	1620	1620	0
624	20241010	091000	484989	1620	1620	1620	1620	36
625	20241010	090900	426669	1621	1621	1621	1621	0
626	20241010	090800	426669	1621	1621	1621	1621	0
627	20241010	090700	426669	1621	1621	1621	1621	0
628	20241010	090600	426669	1621	1621	1621	1621	0
629	20241010	090500	426669	1621	1621	1621	1621	9
630	20241010	090400	412080	1616	1616	1616	1616	0
631	20241010	090300	412080	1616	1616	1616	1616	0
632	20241010	090200	412080	1616	1616	1616	1616	0
633	20241010	090100	412080	1616	1616	1616	1616	44
634	20241010	090000	340976	1616	1616	1616	1616	211