KissMeData/004770/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184500	90297101	1605	1605	1605	1605	2528
3	20241010	184400	90297101	1605	1605	1605	1605	0
4	20241010	184300	90297101	1605	1605	1605	1605	0
5	20241010	184200	90297101	1605	1605	1605	1605	0
6	20241010	184100	90297101	1605	1605	1605	1605	0
7	20241010	184000	90297101	1605	1605	1605	1605	0
8	20241010	183900	90297101	1605	1605	1605	1605	0
9	20241010	183800	90297101	1605	1605	1605	1605	0
10	20241010	183700	90297101	1605	1605	1605	1605	0
11	20241010	183600	90297101	1605	1605	1605	1605	0
12	20241010	183500	90297101	1605	1605	1605	1605	0
13	20241010	183400	90297101	1605	1605	1605	1605	0
14	20241010	183300	90297101	1605	1605	1605	1605	0
15	20241010	183200	90297101	1605	1605	1605	1605	0
16	20241010	183100	90297101	1605	1605	1605	1605	0
17	20241010	183000	90297101	1605	1605	1605	1605	0
18	20241010	182900	90297101	1605	1605	1605	1605	0
19	20241010	182800	90297101	1605	1605	1605	1605	0
20	20241010	182700	90297101	1605	1605	1605	1605	0
21	20241010	182600	90297101	1605	1605	1605	1605	0
22	20241010	182500	90297101	1605	1605	1605	1605	0
23	20241010	182400	90297101	1605	1605	1605	1605	0
24	20241010	182300	90297101	1605	1605	1605	1605	0
25	20241010	182200	90297101	1605	1605	1605	1605	0
26	20241010	182100	90297101	1605	1605	1605	1605	0
27	20241010	182000	90297101	1605	1605	1605	1605	0
28	20241010	181900	90297101	1605	1605	1605	1605	0
29	20241010	181800	90297101	1605	1605	1605	1605	0
30	20241010	181700	90297101	1605	1605	1605	1605	0
31	20241010	181600	90297101	1605	1605	1605	1605	0
32	20241010	181500	90297101	1605	1605	1605	1605	2528
33	20241010	181400	90297101	1605	1605	1605	1605	0
34	20241010	181300	90297101	1605	1605	1605	1605	0
35	20241010	181200	90297101	1605	1605	1605	1605	0
36	20241010	181100	90297101	1605	1605	1605	1605	0
37	20241010	181000	90297101	1605	1605	1605	1605	0
38	20241010	180900	90297101	1605	1605	1605	1605	0
39	20241010	180800	90297101	1605	1605	1605	1605	0
40	20241010	180700	90297101	1605	1605	1605	1605	0
41	20241010	180600	90297101	1605	1605	1605	1605	0
42	20241010	180500	90297101	1605	1605	1605	1605	0
43	20241010	180400	90297101	1605	1605	1605	1605	0
44	20241010	180300	90297101	1605	1605	1605	1605	0
45	20241010	180200	90297101	1605	1605	1605	1605	0
46	20241010	180100	90297101	1605	1605	1605	1605	0
47	20241010	180000	90297101	1605	1605	1605	1605	0
48	20241010	175900	90297101	1605	1605	1605	1605	0
49	20241010	175800	90297101	1605	1605	1605	1605	0
50	20241010	175700	90297101	1605	1605	1605	1605	0
51	20241010	175600	90297101	1605	1605	1605	1605	0
52	20241010	175500	90297101	1605	1605	1605	1605	0
53	20241010	175400	90297101	1605	1605	1605	1605	0
54	20241010	175300	90297101	1605	1605	1605	1605	0
55	20241010	175200	90297101	1605	1605	1605	1605	0
56	20241010	175100	90297101	1605	1605	1605	1605	0
57	20241010	175000	90297101	1605	1605	1605	1605	0
58	20241010	174900	90297101	1605	1605	1605	1605	0
59	20241010	174800	90297101	1605	1605	1605	1605	0
60	20241010	174700	90297101	1605	1605	1605	1605	0
61	20241010	174600	90297101	1605	1605	1605	1605	0
62	20241010	174500	90297101	1605	1605	1605	1605	2528
63	20241010	174400	90297101	1605	1605	1605	1605	0
64	20241010	174300	90297101	1605	1605	1605	1605	0
65	20241010	174200	90297101	1605	1605	1605	1605	0
66	20241010	174100	90297101	1605	1605	1605	1605	0
67	20241010	174000	90297101	1605	1605	1605	1605	0
68	20241010	173900	90297101	1605	1605	1605	1605	0
69	20241010	173800	90297101	1605	1605	1605	1605	0
70	20241010	173700	90297101	1605	1605	1605	1605	0
71	20241010	173600	90297101	1605	1605	1605	1605	0
72	20241010	173500	90297101	1605	1605	1605	1605	0
73	20241010	173400	90297101	1605	1605	1605	1605	0
74	20241010	173300	90297101	1605	1605	1605	1605	0
75	20241010	173200	90297101	1605	1605	1605	1605	0
76	20241010	173100	90297101	1605	1605	1605	1605	0
77	20241010	173000	90297101	1605	1605	1605	1605	0
78	20241010	172900	90297101	1605	1605	1605	1605	0
79	20241010	172800	90297101	1605	1605	1605	1605	0
80	20241010	172700	90297101	1605	1605	1605	1605	0
81	20241010	172600	90297101	1605	1605	1605	1605	0
82	20241010	172500	90297101	1605	1605	1605	1605	0
83	20241010	172400	90297101	1605	1605	1605	1605	0
84	20241010	172300	90297101	1605	1605	1605	1605	0
85	20241010	172200	90297101	1605	1605	1605	1605	0
86	20241010	172100	90297101	1605	1605	1605	1605	0
87	20241010	172000	90297101	1605	1605	1605	1605	0
88	20241010	171900	90297101	1605	1605	1605	1605	0
89	20241010	171800	90297101	1605	1605	1605	1605	0
90	20241010	171700	90297101	1605	1605	1605	1605	0
91	20241010	171600	90297101	1605	1605	1605	1605	0
92	20241010	171500	90297101	1605	1605	1605	1605	2528
93	20241010	171400	90297101	1605	1605	1605	1605	0
94	20241010	171300	90297101	1605	1605	1605	1605	0
95	20241010	171200	90297101	1605	1605	1605	1605	0
96	20241010	171100	90297101	1605	1605	1605	1605	0
97	20241010	171000	90297101	1605	1605	1605	1605	0
98	20241010	170900	90297101	1605	1605	1605	1605	0
99	20241010	170800	90297101	1605	1605	1605	1605	0
100	20241010	170700	90297101	1605	1605	1605	1605	0
101	20241010	170600	90297101	1605	1605	1605	1605	0
102	20241010	170500	90297101	1605	1605	1605	1605	0
103	20241010	170400	90297101	1605	1605	1605	1605	0
104	20241010	170300	90297101	1605	1605	1605	1605	0
105	20241010	170200	90297101	1605	1605	1605	1605	0
106	20241010	170100	90297101	1605	1605	1605	1605	0
107	20241010	170000	90297101	1605	1605	1605	1605	0
108	20241010	165900	90297101	1605	1605	1605	1605	0
109	20241010	165800	90297101	1605	1605	1605	1605	0
110	20241010	165700	90297101	1605	1605	1605	1605	0
111	20241010	165600	90297101	1605	1605	1605	1605	0
112	20241010	165500	90297101	1605	1605	1605	1605	0
113	20241010	165400	90297101	1605	1605	1605	1605	0
114	20241010	165300	90297101	1605	1605	1605	1605	0
115	20241010	165200	90297101	1605	1605	1605	1605	0
116	20241010	165100	90297101	1605	1605	1605	1605	0
117	20241010	165000	90297101	1605	1605	1605	1605	0
118	20241010	164900	90297101	1605	1605	1605	1605	0
119	20241010	164800	90297101	1605	1605	1605	1605	0
120	20241010	164700	90297101	1605	1605	1605	1605	0
121	20241010	164600	90297101	1605	1605	1605	1605	0
122	20241010	164500	90297101	1605	1605	1605	1605	2528
123	20241010	164400	90297101	1605	1605	1605	1605	0
124	20241010	164300	90297101	1605	1605	1605	1605	0
125	20241010	164200	90297101	1605	1605	1605	1605	0
126	20241010	164100	90297101	1605	1605	1605	1605	0
127	20241010	164000	90297101	1605	1605	1605	1605	0
128	20241010	163900	90297101	1605	1605	1605	1605	0
129	20241010	163800	90297101	1605	1605	1605	1605	0
130	20241010	163700	90297101	1605	1605	1605	1605	0
131	20241010	163600	90297101	1605	1605	1605	1605	0
132	20241010	163500	90297101	1605	1605	1605	1605	0
133	20241010	163400	90297101	1605	1605	1605	1605	0
134	20241010	163300	90297101	1605	1605	1605	1605	0
135	20241010	163200	90297101	1605	1605	1605	1605	0
136	20241010	163100	90297101	1605	1605	1605	1605	0
137	20241010	163000	90297101	1605	1605	1605	1605	0
138	20241010	162900	90297101	1605	1605	1605	1605	0
139	20241010	162800	90297101	1605	1605	1605	1605	0
140	20241010	162700	90297101	1605	1605	1605	1605	0
141	20241010	162600	90297101	1605	1605	1605	1605	0
142	20241010	162500	90297101	1605	1605	1605	1605	0
143	20241010	162400	90297101	1605	1605	1605	1605	0
144	20241010	162300	90297101	1605	1605	1605	1605	0
145	20241010	162200	90297101	1605	1605	1605	1605	0
146	20241010	162100	90297101	1605	1605	1605	1605	0
147	20241010	162000	90297101	1605	1605	1605	1605	0
148	20241010	161900	90297101	1605	1605	1605	1605	0
149	20241010	161800	90297101	1605	1605	1605	1605	0
150	20241010	161700	90297101	1605	1605	1605	1605	0
151	20241010	161600	90297101	1605	1605	1605	1605	0
152	20241010	161500	90297101	1605	1605	1605	1605	2528
153	20241010	161400	90297101	1605	1605	1605	1605	0
154	20241010	161300	90297101	1605	1605	1605	1605	0
155	20241010	161200	90297101	1605	1605	1605	1605	0
156	20241010	161100	90297101	1605	1605	1605	1605	0
157	20241010	161000	90297101	1605	1605	1605	1605	0
158	20241010	160900	90297101	1605	1605	1605	1605	0
159	20241010	160800	90297101	1605	1605	1605	1605	0
160	20241010	160700	90297101	1605	1605	1605	1605	0
161	20241010	160600	90297101	1605	1605	1605	1605	0
162	20241010	160500	90297101	1605	1605	1605	1605	0
163	20241010	160400	90297101	1605	1605	1605	1605	0
164	20241010	160300	90297101	1605	1605	1605	1605	0
165	20241010	160200	90297101	1605	1605	1605	1605	0
166	20241010	160100	90297101	1605	1605	1605	1605	0
167	20241010	160000	90297101	1605	1605	1605	1605	0
168	20241010	155900	90297101	1605	1605	1605	1605	0
169	20241010	155800	90297101	1605	1605	1605	1605	0
170	20241010	155700	90297101	1605	1605	1605	1605	0
171	20241010	155600	90297101	1605	1605	1605	1605	0
172	20241010	155500	90297101	1605	1605	1605	1605	0
173	20241010	155400	90297101	1605	1605	1605	1605	0
174	20241010	155300	90297101	1605	1605	1605	1605	0
175	20241010	155200	90297101	1605	1605	1605	1605	0
176	20241010	155100	90297101	1605	1605	1605	1605	0
177	20241010	155000	90297101	1605	1605	1605	1605	0
178	20241010	154900	90297101	1605	1605	1605	1605	0
179	20241010	154800	90297101	1605	1605	1605	1605	0
180	20241010	154700	90297101	1605	1605	1605	1605	0
181	20241010	154600	90297101	1605	1605	1605	1605	0
182	20241010	154500	90297101	1605	1605	1605	1605	2528
183	20241010	154400	90297101	1605	1605	1605	1605	0
184	20241010	154300	90297101	1605	1605	1605	1605	0
185	20241010	154200	90297101	1605	1605	1605	1605	0
186	20241010	154100	90297101	1605	1605	1605	1605	0
187	20241010	154000	90297101	1605	1605	1605	1605	0
188	20241010	153900	90297101	1605	1605	1605	1605	0
189	20241010	153800	90297101	1605	1605	1605	1605	0
190	20241010	153700	90297101	1605	1605	1605	1605	0
191	20241010	153600	90297101	1605	1605	1605	1605	0
192	20241010	153500	90297101	1605	1605	1605	1605	0
193	20241010	153400	90297101	1605	1605	1605	1605	0
194	20241010	153300	90297101	1605	1605	1605	1605	0
195	20241010	153200	90297101	1605	1605	1605	1605	0
196	20241010	153100	90297101	1605	1605	1605	1605	0
197	20241010	153000	90297101	1605	1605	1605	1605	2528
198	20241010	152900	86239661	1605	1605	1605	1605	0
199	20241010	152800	86239661	1605	1605	1605	1605	0
200	20241010	152700	86239661	1605	1605	1605	1605	0
201	20241010	152600	86239661	1605	1605	1605	1605	0
202	20241010	152500	86239661	1605	1605	1605	1605	0
203	20241010	152400	86239661	1605	1605	1605	1605	0
204	20241010	152300	86239661	1605	1605	1605	1605	0
205	20241010	152200	86239661	1605	1605	1605	1605	0
206	20241010	152100	86239661	1605	1605	1605	1605	0
207	20241010	152000	86239661	1605	1605	1605	1605	0
208	20241010	151900	86239661	1605	1600	1605	1600	6001
209	20241010	151800	76638046	1605	1605	1605	1605	0
210	20241010	151700	76638046	1605	1602	1605	1600	7002
211	20241010	151600	65432688	1605	1605	1605	1605	1
212	20241010	151500	65431083	1605	1605	1605	1605	1
213	20241010	151400	65429478	1602	1602	1602	1602	0
214	20241010	151300	65429478	1602	1603	1603	1602	572
215	20241010	151200	64513021	1605	1604	1605	1604	9
216	20241010	151100	64498580	1604	1604	1605	1604	13
217	20241010	151000	64477723	1605	1605	1605	1605	4
218	20241010	150900	64471303	1604	1605	1605	1604	72
219	20241010	150800	64355757	1605	1605	1605	1605	0
220	20241010	150700	64355757	1605	1605	1605	1605	4
221	20241010	150600	64349337	1605	1605	1605	1605	438
222	20241010	150500	63646347	1604	1604	1604	1604	0
223	20241010	150400	63646347	1604	1604	1604	1604	1
224	20241010	150300	63644743	1606	1606	1606	1606	0
225	20241010	150200	63644743	1606	1606	1606	1606	1
226	20241010	150100	63643137	1606	1606	1606	1606	0
227	20241010	150000	63643137	1606	1606	1606	1606	0
228	20241010	145900	63643137	1606	1606	1606	1606	8
229	20241010	145800	63630289	1603	1603	1603	1603	25
230	20241010	145700	63590214	1606	1606	1606	1606	0
231	20241010	145600	63590214	1606	1603	1606	1603	2
232	20241010	145500	63587005	1606	1606	1606	1606	0
233	20241010	145400	63587005	1606	1606	1606	1606	0
234	20241010	145300	63587005	1606	1606	1606	1606	0
235	20241010	145200	63587005	1606	1606	1606	1606	0
236	20241010	145100	63587005	1606	1603	1606	1603	483
237	20241010	145000	62812753	1603	1603	1603	1603	2
238	20241010	144900	62809547	1603	1603	1603	1603	5
239	20241010	144800	62801532	1602	1602	1602	1602	0
240	20241010	144700	62801532	1602	1602	1602	1602	204
241	20241010	144600	62474724	1602	1602	1602	1602	60
242	20241010	144500	62378604	1602	1602	1602	1602	5
243	20241010	144400	62370594	1602	1602	1602	1602	0
244	20241010	144300	62370594	1602	1603	1603	1602	1307
245	20241010	144200	60276269	1606	1606	1606	1606	20
246	20241010	144100	60244149	1606	1606	1606	1606	0
247	20241010	144000	60244149	1606	1606	1606	1606	1
248	20241010	143900	60242543	1606	1606	1606	1606	0
249	20241010	143800	60242543	1606	1606	1606	1606	0
250	20241010	143700	60242543	1606	1606	1606	1606	0
251	20241010	143600	60242543	1606	1606	1606	1606	0
252	20241010	143500	60242543	1606	1606	1606	1606	0
253	20241010	143400	60242543	1606	1606	1606	1606	0
254	20241010	143300	60242543	1606	1606	1606	1606	0
255	20241010	143200	60242543	1606	1606	1606	1606	0
256	20241010	143100	60242543	1606	1606	1606	1606	0
257	20241010	143000	60242543	1606	1605	1606	1605	6
258	20241010	142900	60232912	1605	1604	1605	1604	169
259	20241010	142800	59961832	1604	1604	1604	1604	0
260	20241010	142700	59961832	1604	1604	1604	1604	1
261	20241010	142600	59960228	1604	1604	1604	1604	0
262	20241010	142500	59960228	1604	1604	1604	1604	0
263	20241010	142400	59960228	1604	1604	1604	1604	0
264	20241010	142300	59960228	1604	1604	1604	1604	0
265	20241010	142200	59960228	1604	1604	1604	1604	0
266	20241010	142100	59960228	1604	1604	1604	1604	0
267	20241010	142000	59960228	1604	1604	1604	1604	0
268	20241010	141900	59960228	1604	1604	1604	1604	0
269	20241010	141800	59960228	1604	1604	1604	1604	0
270	20241010	141700	59960228	1604	1604	1604	1604	0
271	20241010	141600	59960228	1604	1604	1604	1604	13
272	20241010	141500	59939376	1604	1604	1604	1604	0
273	20241010	141400	59939376	1604	1604	1604	1604	0
274	20241010	141300	59939376	1604	1604	1604	1604	0
275	20241010	141200	59939376	1604	1604	1604	1604	0
276	20241010	141100	59939376	1604	1604	1604	1604	0
277	20241010	141000	59939376	1604	1604	1604	1604	0
278	20241010	140900	59939376	1604	1604	1604	1604	0
279	20241010	140800	59939376	1604	1604	1604	1604	0
280	20241010	140700	59939376	1604	1604	1604	1604	0
281	20241010	140600	59939376	1604	1604	1604	1604	0
282	20241010	140500	59939376	1604	1604	1604	1604	0
283	20241010	140400	59939376	1604	1604	1604	1604	0
284	20241010	140300	59939376	1604	1604	1604	1604	0
285	20241010	140200	59939376	1604	1604	1604	1604	0
286	20241010	140100	59939376	1604	1604	1604	1604	0
287	20241010	140000	59939376	1604	1604	1604	1604	0
288	20241010	135900	59939376	1604	1604	1604	1604	0
289	20241010	135800	59939376	1604	1604	1604	1604	1
290	20241010	135700	59937772	1603	1603	1603	1603	5
291	20241010	135600	59929757	1603	1603	1603	1603	0
292	20241010	135500	59929757	1603	1603	1603	1603	0
293	20241010	135400	59929757	1603	1603	1603	1603	0
294	20241010	135300	59929757	1603	1603	1603	1603	0
295	20241010	135200	59929757	1603	1603	1603	1603	0
296	20241010	135100	59929757	1603	1603	1603	1603	0
297	20241010	135000	59929757	1603	1603	1603	1602	991
298	20241010	134900	58341655	1604	1604	1604	1604	0
299	20241010	134800	58341655	1604	1604	1604	1604	0
300	20241010	134700	58341655	1604	1604	1604	1604	0
301	20241010	134600	58341655	1604	1604	1604	1604	0
302	20241010	134500	58341655	1604	1604	1604	1604	0
303	20241010	134400	58341655	1604	1604	1604	1604	0
304	20241010	134300	58341655	1604	1604	1604	1604	1
305	20241010	134200	58340051	1604	1604	1604	1604	0
306	20241010	134100	58340051	1604	1604	1604	1604	0
307	20241010	134000	58340051	1604	1604	1604	1604	1
308	20241010	133900	58338447	1603	1603	1603	1603	0
309	20241010	133800	58338447	1603	1603	1603	1603	0
310	20241010	133700	58338447	1603	1603	1603	1603	1
311	20241010	133600	58336844	1604	1604	1604	1604	0
312	20241010	133500	58336844	1604	1604	1604	1604	0
313	20241010	133400	58336844	1604	1604	1604	1604	0
314	20241010	133300	58336844	1604	1604	1604	1604	0
315	20241010	133200	58336844	1604	1604	1604	1604	0
316	20241010	133100	58336844	1604	1604	1604	1604	0
317	20241010	133000	58336844	1604	1604	1604	1604	1
318	20241010	132900	58335240	1604	1604	1604	1604	0
319	20241010	132800	58335240	1604	1604	1604	1604	0
320	20241010	132700	58335240	1604	1604	1604	1604	0
321	20241010	132600	58335240	1604	1604	1604	1604	0
322	20241010	132500	58335240	1604	1604	1604	1604	0
323	20241010	132400	58335240	1604	1604	1604	1604	0
324	20241010	132300	58335240	1604	1604	1604	1604	0
325	20241010	132200	58335240	1604	1604	1604	1604	1
326	20241010	132100	58333636	1603	1603	1603	1603	267
327	20241010	132000	57905635	1603	1603	1603	1603	0
328	20241010	131900	57905635	1603	1603	1603	1603	10
329	20241010	131800	57889605	1603	1603	1603	1603	0
330	20241010	131700	57889605	1603	1603	1603	1603	20
331	20241010	131600	57857545	1603	1603	1603	1603	0
332	20241010	131500	57857545	1603	1603	1603	1603	1
333	20241010	131400	57855942	1603	1603	1603	1603	0
334	20241010	131300	57855942	1603	1603	1603	1603	107
335	20241010	131200	57684421	1602	1602	1602	1602	0
336	20241010	131100	57684421	1602	1602	1602	1602	1000
337	20241010	131000	56082421	1603	1603	1603	1603	0
338	20241010	130900	56082421	1603	1603	1603	1603	0
339	20241010	130800	56082421	1603	1603	1603	1603	0
340	20241010	130700	56082421	1603	1603	1603	1603	0
341	20241010	130600	56082421	1603	1603	1603	1603	0
342	20241010	130500	56082421	1603	1603	1603	1603	0
343	20241010	130400	56082421	1603	1603	1603	1603	0
344	20241010	130300	56082421	1603	1603	1603	1603	114
345	20241010	130200	55899679	1603	1603	1603	1603	0
346	20241010	130100	55899679	1603	1603	1603	1603	0
347	20241010	130000	55899679	1603	1603	1603	1603	50
348	20241010	125900	55819529	1603	1602	1603	1602	20
349	20241010	125800	55787488	1602	1602	1602	1602	262
350	20241010	125700	55367764	1603	1603	1603	1603	0
351	20241010	125600	55367764	1603	1603	1603	1603	0
352	20241010	125500	55367764	1603	1602	1603	1602	110
353	20241010	125400	55191543	1602	1602	1602	1602	0
354	20241010	125300	55191543	1602	1602	1602	1602	20
355	20241010	125200	55159503	1603	1603	1603	1602	473
356	20241010	125100	54401692	1604	1604	1604	1604	0
357	20241010	125000	54401692	1604	1604	1604	1604	0
358	20241010	124900	54401692	1604	1604	1604	1604	0
359	20241010	124800	54401692	1604	1604	1604	1604	0
360	20241010	124700	54401692	1604	1604	1604	1604	0
361	20241010	124600	54401692	1604	1604	1604	1604	0
362	20241010	124500	54401692	1604	1604	1604	1604	0
363	20241010	124400	54401692	1604	1604	1604	1604	0
364	20241010	124300	54401692	1604	1604	1604	1604	1
365	20241010	124200	54400088	1601	1602	1602	1601	606
366	20241010	124100	53429881	1604	1604	1604	1604	0
367	20241010	124000	53429881	1604	1604	1604	1604	1
368	20241010	123900	53428277	1601	1601	1601	1601	0
369	20241010	123800	53428277	1601	1601	1601	1601	10
370	20241010	123700	53412267	1604	1604	1604	1604	0
371	20241010	123600	53412267	1604	1604	1604	1604	0
372	20241010	123500	53412267	1604	1604	1604	1604	0
373	20241010	123400	53412267	1604	1604	1604	1604	1
374	20241010	123300	53410663	1604	1604	1604	1604	0
375	20241010	123200	53410663	1604	1604	1604	1604	0
376	20241010	123100	53410663	1604	1604	1604	1604	0
377	20241010	123000	53410663	1604	1604	1604	1604	0
378	20241010	122900	53410663	1604	1604	1604	1604	0
379	20241010	122800	53410663	1604	1604	1604	1604	0
380	20241010	122700	53410663	1604	1604	1604	1604	0
381	20241010	122600	53410663	1604	1604	1604	1604	0
382	20241010	122500	53410663	1604	1604	1604	1604	1
383	20241010	122400	53409059	1604	1604	1604	1604	1
384	20241010	122300	53407455	1601	1602	1602	1601	280
385	20241010	122200	52959172	1602	1602	1602	1602	1395
386	20241010	122100	50724382	1604	1604	1604	1602	3001
387	20241010	122000	45916297	1606	1606	1606	1606	0
388	20241010	121900	45916297	1606	1606	1606	1606	0
389	20241010	121800	45916297	1606	1606	1606	1606	0
390	20241010	121700	45916297	1606	1606	1606	1606	1
391	20241010	121600	45914691	1604	1605	1605	1604	52
392	20241010	121500	45831249	1606	1606	1606	1606	0
393	20241010	121400	45831249	1606	1605	1606	1605	967
394	20241010	121300	44279213	1605	1605	1605	1605	0
395	20241010	121200	44279213	1605	1605	1605	1605	1
396	20241010	121100	44277608	1604	1604	1604	1604	0
397	20241010	121000	44277608	1604	1604	1604	1604	200
398	20241010	120900	43956808	1605	1604	1605	1604	125
399	20241010	120800	43756283	1605	1605	1605	1605	1
400	20241010	120700	43754678	1605	1605	1605	1605	0
401	20241010	120600	43754678	1605	1605	1605	1605	0
402	20241010	120500	43754678	1605	1605	1605	1604	1457
403	20241010	120400	41416928	1607	1607	1607	1607	1
404	20241010	120300	41415321	1607	1607	1607	1607	0
405	20241010	120200	41415321	1607	1607	1607	1607	0
406	20241010	120100	41415321	1607	1607	1607	1607	97
407	20241010	120000	41259442	1607	1607	1607	1607	0
408	20241010	115900	41259442	1607	1607	1607	1607	0
409	20241010	115800	41259442	1607	1607	1607	1607	0
410	20241010	115700	41259442	1607	1607	1607	1607	1
411	20241010	115600	41257835	1605	1605	1605	1605	199
412	20241010	115500	40938440	1605	1605	1605	1605	2
413	20241010	115400	40935230	1605	1605	1605	1605	1
414	20241010	115300	40933625	1605	1605	1605	1605	0
415	20241010	115200	40933625	1605	1606	1606	1605	1316
416	20241010	115100	38821434	1607	1607	1607	1607	0
417	20241010	115000	38821434	1607	1607	1607	1607	0
418	20241010	114900	38821434	1607	1607	1607	1607	1
419	20241010	114800	38819827	1607	1607	1607	1607	0
420	20241010	114700	38819827	1607	1607	1607	1607	505
421	20241010	114600	38008292	1608	1608	1608	1608	0
422	20241010	114500	38008292	1608	1608	1608	1608	0
423	20241010	114400	38008292	1608	1608	1608	1608	0
424	20241010	114300	38008292	1608	1608	1608	1608	0
425	20241010	114200	38008292	1608	1608	1608	1608	1
426	20241010	114100	38006684	1608	1607	1608	1607	61
427	20241010	114000	37908646	1608	1608	1608	1608	12
428	20241010	113900	37889350	1608	1608	1608	1608	0
429	20241010	113800	37889350	1608	1608	1608	1608	0
430	20241010	113700	37889350	1608	1608	1608	1608	0
431	20241010	113600	37889350	1608	1608	1608	1608	1
432	20241010	113500	37887742	1608	1608	1608	1608	0
433	20241010	113400	37887742	1608	1608	1608	1608	15
434	20241010	113300	37863622	1608	1608	1608	1608	8
435	20241010	113200	37850758	1608	1608	1608	1608	0
436	20241010	113100	37850758	1608	1608	1608	1608	10
437	20241010	113000	37834678	1609	1609	1609	1609	0
438	20241010	112900	37834678	1609	1609	1609	1609	0
439	20241010	112800	37834678	1609	1609	1609	1609	0
440	20241010	112700	37834678	1609	1609	1609	1609	0
441	20241010	112600	37834678	1609	1609	1609	1609	2
442	20241010	112500	37831460	1607	1607	1607	1607	34
443	20241010	112400	37776822	1609	1609	1609	1609	0
444	20241010	112300	37776822	1609	1607	1609	1607	34
445	20241010	112200	37722182	1607	1607	1607	1607	0
446	20241010	112100	37722182	1607	1607	1607	1607	0
447	20241010	112000	37722182	1607	1607	1607	1607	0
448	20241010	111900	37722182	1607	1607	1607	1607	0
449	20241010	111800	37722182	1607	1607	1607	1607	0
450	20241010	111700	37722182	1607	1607	1607	1607	0
451	20241010	111600	37722182	1607	1606	1607	1606	75
452	20241010	111500	37601731	1606	1606	1606	1606	27
453	20241010	111400	37558369	1606	1606	1606	1606	0
454	20241010	111300	37558369	1606	1606	1606	1606	24
455	20241010	111200	37519825	1606	1606	1606	1606	74
456	20241010	111100	37400981	1606	1606	1606	1606	1
457	20241010	111000	37399375	1607	1607	1607	1607	0
458	20241010	110900	37399375	1607	1607	1607	1607	0
459	20241010	110800	37399375	1607	1607	1607	1607	2
460	20241010	110700	37396161	1608	1608	1608	1608	0
461	20241010	110600	37396161	1608	1608	1608	1608	1
462	20241010	110500	37394553	1609	1609	1609	1609	0
463	20241010	110400	37394553	1609	1609	1609	1609	0
464	20241010	110300	37394553	1609	1609	1609	1609	1
465	20241010	110200	37392944	1605	1605	1605	1605	300
466	20241010	110100	36911444	1606	1607	1607	1606	1203
467	20241010	110000	34978851	1609	1609	1609	1609	0
468	20241010	105900	34978851	1609	1609	1609	1609	0
469	20241010	105800	34978851	1609	1609	1609	1609	0
470	20241010	105700	34978851	1609	1607	1609	1606	1193
471	20241010	105600	33062348	1607	1606	1607	1606	120
472	20241010	105500	32869626	1607	1607	1607	1607	301
473	20241010	105400	32385919	1607	1606	1607	1606	95
474	20241010	105300	32233342	1607	1607	1607	1607	0
475	20241010	105200	32233342	1607	1607	1607	1607	614
476	20241010	105100	31246644	1607	1609	1609	1607	61
477	20241010	105000	31148615	1609	1609	1609	1609	0
478	20241010	104900	31148615	1609	1609	1609	1609	0
479	20241010	104800	31148615	1609	1609	1609	1609	0
480	20241010	104700	31148615	1609	1609	1609	1609	0
481	20241010	104600	31148615	1609	1609	1609	1609	1
482	20241010	104500	31147006	1609	1609	1609	1609	0
483	20241010	104400	31147006	1609	1609	1609	1609	0
484	20241010	104300	31147006	1609	1609	1609	1609	0
485	20241010	104200	31147006	1609	1609	1609	1609	1
486	20241010	104100	31145397	1610	1610	1610	1610	0
487	20241010	104000	31145397	1610	1610	1610	1610	0
488	20241010	103900	31145397	1610	1609	1610	1609	590
489	20241010	103800	30196085	1609	1609	1609	1609	0
490	20241010	103700	30196085	1609	1609	1609	1609	0
491	20241010	103600	30196085	1609	1607	1609	1607	73
492	20241010	103500	30078768	1609	1609	1609	1609	1
493	20241010	103400	30077159	1609	1609	1609	1609	0
494	20241010	103300	30077159	1609	1609	1609	1609	1
495	20241010	103200	30075550	1607	1607	1607	1607	320
496	20241010	103100	29561310	1607	1608	1608	1607	2030
497	20241010	103000	26298851	1609	1609	1609	1609	0
498	20241010	102900	26298851	1609	1609	1609	1609	1
499	20241010	102800	26297242	1609	1609	1609	1609	10
500	20241010	102700	26281152	1609	1609	1609	1609	0
501	20241010	102600	26281152	1609	1609	1609	1609	0
502	20241010	102500	26281152	1609	1608	1609	1608	192
503	20241010	102400	25972415	1608	1608	1608	1608	0
504	20241010	102300	25972415	1608	1608	1608	1608	0
505	20241010	102200	25972415	1608	1608	1608	1608	1
506	20241010	102100	25970807	1608	1608	1608	1608	20
507	20241010	102000	25938647	1608	1608	1608	1608	3
508	20241010	101900	25933823	1608	1608	1608	1608	1
509	20241010	101800	25932215	1607	1608	1608	1607	95
510	20241010	101700	25779456	1608	1608	1608	1608	4
511	20241010	101600	25773024	1608	1608	1608	1608	2
512	20241010	101500	25769808	1608	1608	1608	1608	0
513	20241010	101400	25769808	1608	1608	1608	1608	0
514	20241010	101300	25769808	1608	1608	1608	1608	1
515	20241010	101200	25768200	1608	1608	1608	1608	0
516	20241010	101100	25768200	1608	1608	1608	1608	235
517	20241010	101000	25390320	1607	1607	1607	1606	86
518	20241010	100900	25252120	1607	1607	1607	1607	0
519	20241010	100800	25252120	1607	1607	1607	1607	416
520	20241010	100700	24583608	1608	1608	1608	1608	18
521	20241010	100600	24554664	1608	1608	1608	1608	187
522	20241010	100500	24253968	1608	1608	1608	1608	0
523	20241010	100400	24253968	1608	1608	1608	1608	5
524	20241010	100300	24245928	1607	1607	1607	1607	0
525	20241010	100200	24245928	1607	1607	1607	1607	1
526	20241010	100100	24244321	1608	1608	1608	1606	1886
527	20241010	100000	21213282	1609	1609	1609	1609	0
528	20241010	095900	21213282	1609	1609	1609	1609	18
529	20241010	095800	21184320	1609	1609	1609	1609	161
530	20241010	095700	20925271	1610	1609	1610	1609	138
531	20241010	095600	20703103	1610	1610	1610	1610	306
532	20241010	095500	20210443	1612	1612	1612	1612	2
533	20241010	095400	20207219	1610	1612	1612	1610	1445
534	20241010	095300	17879772	1613	1613	1613	1613	0
535	20241010	095200	17879772	1613	1614	1614	1613	232
536	20241010	095100	17505555	1613	1613	1613	1613	84
537	20241010	095000	17370063	1614	1614	1614	1614	0
538	20241010	094900	17370063	1614	1614	1614	1614	1
539	20241010	094800	17368449	1614	1614	1614	1614	282
540	20241010	094700	16913301	1614	1614	1614	1614	192
541	20241010	094600	16603413	1615	1615	1615	1615	391
542	20241010	094500	15971948	1615	1615	1615	1615	500
543	20241010	094400	15164448	1617	1617	1617	1617	200
544	20241010	094300	14841048	1617	1615	1617	1614	643
545	20241010	094200	13802602	1617	1617	1617	1617	0
546	20241010	094100	13802602	1617	1617	1617	1617	2
547	20241010	094000	13799368	1615	1615	1615	1615	76
548	20241010	093900	13676628	1618	1618	1618	1618	5
549	20241010	093800	13668538	1619	1619	1619	1619	0
550	20241010	093700	13668538	1619	1619	1619	1619	0
551	20241010	093600	13668538	1619	1619	1619	1619	4
552	20241010	093500	13662062	1619	1619	1619	1619	0
553	20241010	093400	13662062	1619	1619	1619	1619	4
554	20241010	093300	13655586	1619	1619	1619	1615	110
555	20241010	093200	13477908	1619	1619	1619	1619	13
556	20241010	093100	13456861	1619	1619	1619	1619	0
557	20241010	093000	13456861	1619	1619	1619	1619	0
558	20241010	092900	13456861	1619	1619	1619	1619	0
559	20241010	092800	13456861	1619	1617	1619	1617	257
560	20241010	092700	13041290	1620	1620	1620	1620	0
561	20241010	092600	13041290	1620	1620	1620	1620	0
562	20241010	092500	13041290	1620	1620	1620	1620	0
563	20241010	092400	13041290	1620	1620	1620	1620	0
564	20241010	092300	13041290	1620	1618	1620	1618	111
565	20241010	092200	12861690	1620	1620	1620	1620	0
566	20241010	092100	12861690	1620	1620	1621	1620	266
567	20241010	092000	12430769	1620	1620	1620	1620	30
568	20241010	091900	12382169	1622	1622	1622	1622	3
569	20241010	091800	12377303	1622	1622	1622	1622	0
570	20241010	091700	12377303	1622	1622	1622	1622	0
571	20241010	091600	12377303	1622	1621	1622	1617	1011
572	20241010	091500	10737952	1621	1621	1621	1621	1
573	20241010	091400	10736331	1621	1620	1621	1620	634
574	20241010	091300	9709249	1621	1621	1622	1621	46
575	20241010	091200	9634682	1623	1623	1623	1623	0
576	20241010	091100	9634682	1623	1623	1623	1623	0
577	20241010	091000	9634682	1623	1623	1623	1623	0
578	20241010	090900	9634682	1623	1623	1623	1623	0
579	20241010	090800	9634682	1623	1622	1623	1622	2
580	20241010	090700	9631437	1622	1617	1622	1617	473
581	20241010	090600	8866579	1623	1623	1623	1623	0
582	20241010	090500	8866579	1623	1623	1623	1617	511
583	20241010	090400	8038426	1623	1623	1623	1623	0
584	20241010	090300	8038426	1623	1623	1623	1623	65
585	20241010	090200	7932931	1625	1624	1625	1623	139
586	20241010	090100	7707328	1625	1623	1625	1623	63
587	20241010	090000	7605076	1623	1625	1625	1611	4696