KissMeData/122350/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201900	71048155	1510	1510	1510	1510	235
3	20241010	201800	71048155	1510	1510	1510	1510	0
4	20241010	201700	71048155	1510	1510	1510	1510	0
5	20241010	201600	71048155	1510	1510	1510	1510	0
6	20241010	201500	71048155	1510	1510	1510	1510	0
7	20241010	201400	71048155	1510	1510	1510	1510	0
8	20241010	201300	71048155	1510	1510	1510	1510	0
9	20241010	201200	71048155	1510	1510	1510	1510	0
10	20241010	201100	71048155	1510	1510	1510	1510	0
11	20241010	201000	71048155	1510	1510	1510	1510	0
12	20241010	200900	71048155	1510	1510	1510	1510	0
13	20241010	200800	71048155	1510	1510	1510	1510	0
14	20241010	200700	71048155	1510	1510	1510	1510	0
15	20241010	200600	71048155	1510	1510	1510	1510	0
16	20241010	200500	71048155	1510	1510	1510	1510	0
17	20241010	200400	71048155	1510	1510	1510	1510	0
18	20241010	200300	71048155	1510	1510	1510	1510	0
19	20241010	200200	71048155	1510	1510	1510	1510	0
20	20241010	200100	71048155	1510	1510	1510	1510	0
21	20241010	200000	71048155	1510	1510	1510	1510	0
22	20241010	195900	71048155	1510	1510	1510	1510	0
23	20241010	195800	71048155	1510	1510	1510	1510	0
24	20241010	195700	71048155	1510	1510	1510	1510	0
25	20241010	195600	71048155	1510	1510	1510	1510	0
26	20241010	195500	71048155	1510	1510	1510	1510	0
27	20241010	195400	71048155	1510	1510	1510	1510	0
28	20241010	195300	71048155	1510	1510	1510	1510	0
29	20241010	195200	71048155	1510	1510	1510	1510	0
30	20241010	195100	71048155	1510	1510	1510	1510	0
31	20241010	195000	71048155	1510	1510	1510	1510	0
32	20241010	194900	71048155	1510	1510	1510	1510	235
33	20241010	194800	71048155	1510	1510	1510	1510	0
34	20241010	194700	71048155	1510	1510	1510	1510	0
35	20241010	194600	71048155	1510	1510	1510	1510	0
36	20241010	194500	71048155	1510	1510	1510	1510	0
37	20241010	194400	71048155	1510	1510	1510	1510	0
38	20241010	194300	71048155	1510	1510	1510	1510	0
39	20241010	194200	71048155	1510	1510	1510	1510	0
40	20241010	194100	71048155	1510	1510	1510	1510	0
41	20241010	194000	71048155	1510	1510	1510	1510	0
42	20241010	193900	71048155	1510	1510	1510	1510	0
43	20241010	193800	71048155	1510	1510	1510	1510	0
44	20241010	193700	71048155	1510	1510	1510	1510	0
45	20241010	193600	71048155	1510	1510	1510	1510	0
46	20241010	193500	71048155	1510	1510	1510	1510	0
47	20241010	193400	71048155	1510	1510	1510	1510	0
48	20241010	193300	71048155	1510	1510	1510	1510	0
49	20241010	193200	71048155	1510	1510	1510	1510	0
50	20241010	193100	71048155	1510	1510	1510	1510	0
51	20241010	193000	71048155	1510	1510	1510	1510	0
52	20241010	192900	71048155	1510	1510	1510	1510	0
53	20241010	192800	71048155	1510	1510	1510	1510	0
54	20241010	192700	71048155	1510	1510	1510	1510	0
55	20241010	192600	71048155	1510	1510	1510	1510	0
56	20241010	192500	71048155	1510	1510	1510	1510	0
57	20241010	192400	71048155	1510	1510	1510	1510	0
58	20241010	192300	71048155	1510	1510	1510	1510	0
59	20241010	192200	71048155	1510	1510	1510	1510	0
60	20241010	192100	71048155	1510	1510	1510	1510	0
61	20241010	192000	71048155	1510	1510	1510	1510	0
62	20241010	191900	71048155	1510	1510	1510	1510	235
63	20241010	191800	71048155	1510	1510	1510	1510	0
64	20241010	191700	71048155	1510	1510	1510	1510	0
65	20241010	191600	71048155	1510	1510	1510	1510	0
66	20241010	191500	71048155	1510	1510	1510	1510	0
67	20241010	191400	71048155	1510	1510	1510	1510	0
68	20241010	191300	71048155	1510	1510	1510	1510	0
69	20241010	191200	71048155	1510	1510	1510	1510	0
70	20241010	191100	71048155	1510	1510	1510	1510	0
71	20241010	191000	71048155	1510	1510	1510	1510	0
72	20241010	190900	71048155	1510	1510	1510	1510	0
73	20241010	190800	71048155	1510	1510	1510	1510	0
74	20241010	190700	71048155	1510	1510	1510	1510	0
75	20241010	190600	71048155	1510	1510	1510	1510	0
76	20241010	190500	71048155	1510	1510	1510	1510	0
77	20241010	190400	71048155	1510	1510	1510	1510	0
78	20241010	190300	71048155	1510	1510	1510	1510	0
79	20241010	190200	71048155	1510	1510	1510	1510	0
80	20241010	190100	71048155	1510	1510	1510	1510	0
81	20241010	190000	71048155	1510	1510	1510	1510	0
82	20241010	185900	71048155	1510	1510	1510	1510	0
83	20241010	185800	71048155	1510	1510	1510	1510	0
84	20241010	185700	71048155	1510	1510	1510	1510	0
85	20241010	185600	71048155	1510	1510	1510	1510	0
86	20241010	185500	71048155	1510	1510	1510	1510	0
87	20241010	185400	71048155	1510	1510	1510	1510	0
88	20241010	185300	71048155	1510	1510	1510	1510	0
89	20241010	185200	71048155	1510	1510	1510	1510	0
90	20241010	185100	71048155	1510	1510	1510	1510	0
91	20241010	185000	71048155	1510	1510	1510	1510	0
92	20241010	184900	71048155	1510	1510	1510	1510	235
93	20241010	184800	71048155	1510	1510	1510	1510	0
94	20241010	184700	71048155	1510	1510	1510	1510	0
95	20241010	184600	71048155	1510	1510	1510	1510	0
96	20241010	184500	71048155	1510	1510	1510	1510	0
97	20241010	184400	71048155	1510	1510	1510	1510	0
98	20241010	184300	71048155	1510	1510	1510	1510	0
99	20241010	184200	71048155	1510	1510	1510	1510	0
100	20241010	184100	71048155	1510	1510	1510	1510	0
101	20241010	184000	71048155	1510	1510	1510	1510	0
102	20241010	183900	71048155	1510	1510	1510	1510	0
103	20241010	183800	71048155	1510	1510	1510	1510	0
104	20241010	183700	71048155	1510	1510	1510	1510	0
105	20241010	183600	71048155	1510	1510	1510	1510	0
106	20241010	183500	71048155	1510	1510	1510	1510	0
107	20241010	183400	71048155	1510	1510	1510	1510	0
108	20241010	183300	71048155	1510	1510	1510	1510	0
109	20241010	183200	71048155	1510	1510	1510	1510	0
110	20241010	183100	71048155	1510	1510	1510	1510	0
111	20241010	183000	71048155	1510	1510	1510	1510	0
112	20241010	182900	71048155	1510	1510	1510	1510	0
113	20241010	182800	71048155	1510	1510	1510	1510	0
114	20241010	182700	71048155	1510	1510	1510	1510	0
115	20241010	182600	71048155	1510	1510	1510	1510	0
116	20241010	182500	71048155	1510	1510	1510	1510	0
117	20241010	182400	71048155	1510	1510	1510	1510	0
118	20241010	182300	71048155	1510	1510	1510	1510	0
119	20241010	182200	71048155	1510	1510	1510	1510	0
120	20241010	182100	71048155	1510	1510	1510	1510	0
121	20241010	182000	71048155	1510	1510	1510	1510	0
122	20241010	181900	71048155	1510	1510	1510	1510	235
123	20241010	181800	71048155	1510	1510	1510	1510	0
124	20241010	181700	71048155	1510	1510	1510	1510	0
125	20241010	181600	71048155	1510	1510	1510	1510	0
126	20241010	181500	71048155	1510	1510	1510	1510	0
127	20241010	181400	71048155	1510	1510	1510	1510	0
128	20241010	181300	71048155	1510	1510	1510	1510	0
129	20241010	181200	71048155	1510	1510	1510	1510	0
130	20241010	181100	71048155	1510	1510	1510	1510	0
131	20241010	181000	71048155	1510	1510	1510	1510	0
132	20241010	180900	71048155	1510	1510	1510	1510	0
133	20241010	180800	71048155	1510	1510	1510	1510	0
134	20241010	180700	71048155	1510	1510	1510	1510	0
135	20241010	180600	71048155	1510	1510	1510	1510	0
136	20241010	180500	71048155	1510	1510	1510	1510	0
137	20241010	180400	71048155	1510	1510	1510	1510	0
138	20241010	180300	71048155	1510	1510	1510	1510	0
139	20241010	180200	71048155	1510	1510	1510	1510	0
140	20241010	180100	71048155	1510	1510	1510	1510	0
141	20241010	180000	71048155	1510	1510	1510	1510	0
142	20241010	175900	71048155	1510	1510	1510	1510	0
143	20241010	175800	71048155	1510	1510	1510	1510	0
144	20241010	175700	71048155	1510	1510	1510	1510	0
145	20241010	175600	71048155	1510	1510	1510	1510	0
146	20241010	175500	71048155	1510	1510	1510	1510	0
147	20241010	175400	71048155	1510	1510	1510	1510	0
148	20241010	175300	71048155	1510	1510	1510	1510	0
149	20241010	175200	71048155	1510	1510	1510	1510	0
150	20241010	175100	71048155	1510	1510	1510	1510	0
151	20241010	175000	71048155	1510	1510	1510	1510	0
152	20241010	174900	71048155	1510	1510	1510	1510	235
153	20241010	174800	71048155	1510	1510	1510	1510	0
154	20241010	174700	71048155	1510	1510	1510	1510	0
155	20241010	174600	71048155	1510	1510	1510	1510	0
156	20241010	174500	71048155	1510	1510	1510	1510	0
157	20241010	174400	71048155	1510	1510	1510	1510	0
158	20241010	174300	71048155	1510	1510	1510	1510	0
159	20241010	174200	71048155	1510	1510	1510	1510	0
160	20241010	174100	71048155	1510	1510	1510	1510	0
161	20241010	174000	71048155	1510	1510	1510	1510	0
162	20241010	173900	71048155	1510	1510	1510	1510	0
163	20241010	173800	71048155	1510	1510	1510	1510	0
164	20241010	173700	71048155	1510	1510	1510	1510	0
165	20241010	173600	71048155	1510	1510	1510	1510	0
166	20241010	173500	71048155	1510	1510	1510	1510	0
167	20241010	173400	71048155	1510	1510	1510	1510	0
168	20241010	173300	71048155	1510	1510	1510	1510	0
169	20241010	173200	71048155	1510	1510	1510	1510	0
170	20241010	173100	71048155	1510	1510	1510	1510	0
171	20241010	173000	71048155	1510	1510	1510	1510	0
172	20241010	172900	71048155	1510	1510	1510	1510	0
173	20241010	172800	71048155	1510	1510	1510	1510	0
174	20241010	172700	71048155	1510	1510	1510	1510	0
175	20241010	172600	71048155	1510	1510	1510	1510	0
176	20241010	172500	71048155	1510	1510	1510	1510	0
177	20241010	172400	71048155	1510	1510	1510	1510	0
178	20241010	172300	71048155	1510	1510	1510	1510	0
179	20241010	172200	71048155	1510	1510	1510	1510	0
180	20241010	172100	71048155	1510	1510	1510	1510	0
181	20241010	172000	71048155	1510	1510	1510	1510	0
182	20241010	171900	71048155	1510	1510	1510	1510	235
183	20241010	171800	71048155	1510	1510	1510	1510	0
184	20241010	171700	71048155	1510	1510	1510	1510	0
185	20241010	171600	71048155	1510	1510	1510	1510	0
186	20241010	171500	71048155	1510	1510	1510	1510	0
187	20241010	171400	71048155	1510	1510	1510	1510	0
188	20241010	171300	71048155	1510	1510	1510	1510	0
189	20241010	171200	71048155	1510	1510	1510	1510	0
190	20241010	171100	71048155	1510	1510	1510	1510	0
191	20241010	171000	71048155	1510	1510	1510	1510	0
192	20241010	170900	71048155	1510	1510	1510	1510	0
193	20241010	170800	71048155	1510	1510	1510	1510	0
194	20241010	170700	71048155	1510	1510	1510	1510	0
195	20241010	170600	71048155	1510	1510	1510	1510	0
196	20241010	170500	71048155	1510	1510	1510	1510	0
197	20241010	170400	71048155	1510	1510	1510	1510	0
198	20241010	170300	71048155	1510	1510	1510	1510	0
199	20241010	170200	71048155	1510	1510	1510	1510	0
200	20241010	170100	71048155	1510	1510	1510	1510	0
201	20241010	170000	71048155	1510	1510	1510	1510	0
202	20241010	165900	71048155	1510	1510	1510	1510	0
203	20241010	165800	71048155	1510	1510	1510	1510	0
204	20241010	165700	71048155	1510	1510	1510	1510	0
205	20241010	165600	71048155	1510	1510	1510	1510	0
206	20241010	165500	71048155	1510	1510	1510	1510	0
207	20241010	165400	71048155	1510	1510	1510	1510	0
208	20241010	165300	71048155	1510	1510	1510	1510	0
209	20241010	165200	71048155	1510	1510	1510	1510	0
210	20241010	165100	71048155	1510	1510	1510	1510	0
211	20241010	165000	71048155	1510	1510	1510	1510	0
212	20241010	164900	71048155	1510	1510	1510	1510	235
213	20241010	164800	71048155	1510	1510	1510	1510	0
214	20241010	164700	71048155	1510	1510	1510	1510	0
215	20241010	164600	71048155	1510	1510	1510	1510	0
216	20241010	164500	71048155	1510	1510	1510	1510	0
217	20241010	164400	71048155	1510	1510	1510	1510	0
218	20241010	164300	71048155	1510	1510	1510	1510	0
219	20241010	164200	71048155	1510	1510	1510	1510	0
220	20241010	164100	71048155	1510	1510	1510	1510	0
221	20241010	164000	71048155	1510	1510	1510	1510	0
222	20241010	163900	71048155	1510	1510	1510	1510	0
223	20241010	163800	71048155	1510	1510	1510	1510	0
224	20241010	163700	71048155	1510	1510	1510	1510	0
225	20241010	163600	71048155	1510	1510	1510	1510	0
226	20241010	163500	71048155	1510	1510	1510	1510	0
227	20241010	163400	71048155	1510	1510	1510	1510	0
228	20241010	163300	71048155	1510	1510	1510	1510	0
229	20241010	163200	71048155	1510	1510	1510	1510	0
230	20241010	163100	71048155	1510	1510	1510	1510	0
231	20241010	163000	71048155	1510	1510	1510	1510	0
232	20241010	162900	71048155	1510	1510	1510	1510	0
233	20241010	162800	71048155	1510	1510	1510	1510	0
234	20241010	162700	71048155	1510	1510	1510	1510	0
235	20241010	162600	71048155	1510	1510	1510	1510	0
236	20241010	162500	71048155	1510	1510	1510	1510	0
237	20241010	162400	71048155	1510	1510	1510	1510	0
238	20241010	162300	71048155	1510	1510	1510	1510	0
239	20241010	162200	71048155	1510	1510	1510	1510	0
240	20241010	162100	71048155	1510	1510	1510	1510	0
241	20241010	162000	71048155	1510	1510	1510	1510	0
242	20241010	161900	71048155	1510	1510	1510	1510	235
243	20241010	161800	71048155	1510	1510	1510	1510	0
244	20241010	161700	71048155	1510	1510	1510	1510	0
245	20241010	161600	71048155	1510	1510	1510	1510	0
246	20241010	161500	71048155	1510	1510	1510	1510	0
247	20241010	161400	71048155	1510	1510	1510	1510	0
248	20241010	161300	71048155	1510	1510	1510	1510	0
249	20241010	161200	71048155	1510	1510	1510	1510	0
250	20241010	161100	71048155	1510	1510	1510	1510	0
251	20241010	161000	71048155	1510	1510	1510	1510	0
252	20241010	160900	71048155	1510	1510	1510	1510	0
253	20241010	160800	71048155	1510	1510	1510	1510	0
254	20241010	160700	71048155	1510	1510	1510	1510	0
255	20241010	160600	71048155	1510	1510	1510	1510	0
256	20241010	160500	71048155	1510	1510	1510	1510	0
257	20241010	160400	71048155	1510	1510	1510	1510	0
258	20241010	160300	71048155	1510	1510	1510	1510	0
259	20241010	160200	71048155	1510	1510	1510	1510	0
260	20241010	160100	71048155	1510	1510	1510	1510	0
261	20241010	160000	71048155	1510	1510	1510	1510	0
262	20241010	155900	71048155	1510	1510	1510	1510	0
263	20241010	155800	71048155	1510	1510	1510	1510	0
264	20241010	155700	71048155	1510	1510	1510	1510	0
265	20241010	155600	71048155	1510	1510	1510	1510	0
266	20241010	155500	71048155	1510	1510	1510	1510	0
267	20241010	155400	71048155	1510	1510	1510	1510	0
268	20241010	155300	71048155	1510	1510	1510	1510	0
269	20241010	155200	71048155	1510	1510	1510	1510	0
270	20241010	155100	71048155	1510	1510	1510	1510	0
271	20241010	155000	71048155	1510	1510	1510	1510	0
272	20241010	154900	71048155	1510	1510	1510	1510	235
273	20241010	154800	71048155	1510	1510	1510	1510	0
274	20241010	154700	71048155	1510	1510	1510	1510	0
275	20241010	154600	71048155	1510	1510	1510	1510	0
276	20241010	154500	71048155	1510	1510	1510	1510	0
277	20241010	154400	71048155	1510	1510	1510	1510	0
278	20241010	154300	71048155	1510	1510	1510	1510	0
279	20241010	154200	71048155	1510	1510	1510	1510	0
280	20241010	154100	71048155	1510	1510	1510	1510	0
281	20241010	154000	71048155	1510	1510	1510	1510	0
282	20241010	153900	71048155	1510	1510	1510	1510	0
283	20241010	153800	71048155	1510	1510	1510	1510	0
284	20241010	153700	71048155	1510	1510	1510	1510	0
285	20241010	153600	71048155	1510	1510	1510	1510	0
286	20241010	153500	71048155	1510	1510	1510	1510	0
287	20241010	153400	71048155	1510	1510	1510	1510	0
288	20241010	153300	71048155	1510	1510	1510	1510	0
289	20241010	153200	71048155	1510	1510	1510	1510	0
290	20241010	153100	71048155	1510	1510	1510	1510	0
291	20241010	153000	71048155	1510	1510	1510	1510	235
292	20241010	152900	70693305	1508	1508	1508	1508	0
293	20241010	152800	70693305	1508	1508	1508	1508	0
294	20241010	152700	70693305	1508	1508	1508	1508	0
295	20241010	152600	70693305	1508	1508	1508	1508	0
296	20241010	152500	70693305	1508	1508	1508	1508	0
297	20241010	152400	70693305	1508	1508	1508	1508	0
298	20241010	152300	70693305	1508	1508	1508	1508	0
299	20241010	152200	70693305	1508	1508	1508	1508	0
300	20241010	152100	70693305	1508	1508	1508	1508	0
301	20241010	152000	70693305	1508	1508	1508	1508	0
302	20241010	151900	70693305	1508	1508	1508	1508	0
303	20241010	151800	70693305	1508	1508	1508	1508	2521
304	20241010	151700	66891637	1508	1508	1508	1508	0
305	20241010	151600	66891637	1508	1508	1508	1508	0
306	20241010	151500	66891637	1508	1508	1508	1508	0
307	20241010	151400	66891637	1508	1509	1509	1508	8500
308	20241010	151300	54073618	1509	1509	1509	1509	0
309	20241010	151200	54073618	1509	1509	1509	1509	0
310	20241010	151100	54073618	1509	1509	1509	1509	2
311	20241010	151000	54070600	1509	1509	1509	1509	0
312	20241010	150900	54070600	1509	1509	1509	1509	0
313	20241010	150800	54070600	1509	1509	1509	1509	0
314	20241010	150700	54070600	1509	1509	1509	1509	384
315	20241010	150600	53491144	1510	1510	1510	1510	0
316	20241010	150500	53491144	1510	1510	1510	1510	0
317	20241010	150400	53491144	1510	1510	1510	1510	0
318	20241010	150300	53491144	1510	1510	1510	1510	55
319	20241010	150200	53408094	1510	1510	1510	1510	0
320	20241010	150100	53408094	1510	1510	1510	1510	55
321	20241010	150000	53325044	1509	1509	1509	1509	0
322	20241010	145900	53325044	1509	1509	1509	1509	0
323	20241010	145800	53325044	1509	1509	1509	1509	0
324	20241010	145700	53325044	1509	1509	1509	1509	0
325	20241010	145600	53325044	1509	1509	1509	1509	0
326	20241010	145500	53325044	1509	1509	1509	1509	0
327	20241010	145400	53325044	1509	1509	1509	1509	0
328	20241010	145300	53325044	1509	1509	1509	1509	0
329	20241010	145200	53325044	1509	1509	1509	1509	0
330	20241010	145100	53325044	1509	1509	1509	1509	0
331	20241010	145000	53325044	1509	1509	1509	1509	0
332	20241010	144900	53325044	1509	1509	1509	1509	0
333	20241010	144800	53325044	1509	1509	1509	1509	0
334	20241010	144700	53325044	1509	1509	1509	1509	1501
335	20241010	144600	51060035	1509	1509	1509	1509	150
336	20241010	144500	50833685	1509	1509	1509	1509	0
337	20241010	144400	50833685	1509	1509	1509	1509	200
338	20241010	144300	50531885	1510	1510	1510	1510	33
339	20241010	144200	50482055	1509	1509	1509	1509	1
340	20241010	144100	50480546	1509	1509	1509	1509	1
341	20241010	144000	50479037	1510	1510	1510	1510	0
342	20241010	143900	50479037	1510	1510	1510	1510	0
343	20241010	143800	50479037	1510	1510	1510	1510	0
344	20241010	143700	50479037	1510	1510	1510	1510	0
345	20241010	143600	50479037	1510	1510	1510	1510	0
346	20241010	143500	50479037	1510	1510	1510	1510	1223
347	20241010	143400	48632307	1510	1510	1510	1510	0
348	20241010	143300	48632307	1510	1510	1510	1510	0
349	20241010	143200	48632307	1510	1510	1510	1510	30
350	20241010	143100	48587007	1510	1510	1510	1510	0
351	20241010	143000	48587007	1510	1510	1510	1510	0
352	20241010	142900	48587007	1510	1510	1510	1510	0
353	20241010	142800	48587007	1510	1510	1510	1510	0
354	20241010	142700	48587007	1510	1510	1510	1510	504
355	20241010	142600	47825967	1510	1510	1510	1510	0
356	20241010	142500	47825967	1510	1510	1510	1510	0
357	20241010	142400	47825967	1510	1510	1510	1510	0
358	20241010	142300	47825967	1510	1510	1510	1510	0
359	20241010	142200	47825967	1510	1510	1510	1510	0
360	20241010	142100	47825967	1510	1510	1510	1510	0
361	20241010	142000	47825967	1510	1510	1510	1510	0
362	20241010	141900	47825967	1510	1510	1510	1510	0
363	20241010	141800	47825967	1510	1510	1510	1510	0
364	20241010	141700	47825967	1510	1510	1510	1510	0
365	20241010	141600	47825967	1510	1510	1510	1510	0
366	20241010	141500	47825967	1510	1510	1510	1510	0
367	20241010	141400	47825967	1510	1510	1510	1510	0
368	20241010	141300	47825967	1510	1510	1510	1510	0
369	20241010	141200	47825967	1510	1510	1510	1510	0
370	20241010	141100	47825967	1510	1510	1510	1510	0
371	20241010	141000	47825967	1510	1510	1510	1510	0
372	20241010	140900	47825967	1510	1510	1510	1510	0
373	20241010	140800	47825967	1510	1510	1510	1510	0
374	20241010	140700	47825967	1510	1512	1512	1510	1233
375	20241010	140600	45962875	1512	1515	1515	1512	2
376	20241010	140500	45959848	1515	1515	1515	1515	0
377	20241010	140400	45959848	1515	1515	1515	1515	6
378	20241010	140300	45950758	1515	1515	1515	1515	0
379	20241010	140200	45950758	1515	1515	1515	1515	0
380	20241010	140100	45950758	1515	1515	1515	1515	0
381	20241010	140000	45950758	1515	1515	1515	1515	4
382	20241010	135900	45944698	1517	1517	1517	1517	0
383	20241010	135800	45944698	1517	1517	1517	1517	10
384	20241010	135700	45929528	1512	1512	1512	1512	0
385	20241010	135600	45929528	1512	1512	1512	1512	0
386	20241010	135500	45929528	1512	1512	1512	1512	0
387	20241010	135400	45929528	1512	1512	1512	1512	0
388	20241010	135300	45929528	1512	1512	1512	1512	0
389	20241010	135200	45929528	1512	1512	1512	1512	0
390	20241010	135100	45929528	1512	1512	1512	1512	0
391	20241010	135000	45929528	1512	1512	1512	1512	1
392	20241010	134900	45928016	1518	1518	1518	1518	0
393	20241010	134800	45928016	1518	1518	1518	1518	0
394	20241010	134700	45928016	1518	1518	1518	1518	0
395	20241010	134600	45928016	1518	1518	1518	1518	0
396	20241010	134500	45928016	1518	1517	1518	1517	10
397	20241010	134400	45912843	1512	1512	1512	1512	0
398	20241010	134300	45912843	1512	1512	1512	1512	0
399	20241010	134200	45912843	1512	1512	1512	1512	5
400	20241010	134100	45905283	1513	1513	1513	1513	0
401	20241010	134000	45905283	1513	1513	1513	1513	0
402	20241010	133900	45905283	1513	1513	1513	1513	0
403	20241010	133800	45905283	1513	1513	1513	1513	0
404	20241010	133700	45905283	1513	1513	1513	1513	50
405	20241010	133600	45829633	1513	1513	1513	1513	0
406	20241010	133500	45829633	1513	1513	1513	1513	0
407	20241010	133400	45829633	1513	1513	1513	1513	0
408	20241010	133300	45829633	1513	1513	1513	1513	0
409	20241010	133200	45829633	1513	1513	1513	1513	0
410	20241010	133100	45829633	1513	1513	1513	1513	0
411	20241010	133000	45829633	1513	1513	1513	1513	0
412	20241010	132900	45829633	1513	1513	1513	1513	0
413	20241010	132800	45829633	1513	1513	1513	1513	0
414	20241010	132700	45829633	1513	1514	1514	1513	938
415	20241010	132600	44410438	1517	1517	1517	1517	0
416	20241010	132500	44410438	1517	1517	1517	1517	0
417	20241010	132400	44410438	1517	1517	1517	1517	0
418	20241010	132300	44410438	1517	1517	1517	1517	0
419	20241010	132200	44410438	1517	1517	1517	1517	0
420	20241010	132100	44410438	1517	1515	1517	1515	5
421	20241010	132000	44402856	1513	1513	1513	1513	65
422	20241010	131900	44304511	1513	1513	1513	1513	0
423	20241010	131800	44304511	1513	1513	1513	1513	0
424	20241010	131700	44304511	1513	1513	1513	1513	0
425	20241010	131600	44304511	1513	1513	1513	1513	0
426	20241010	131500	44304511	1513	1513	1513	1513	0
427	20241010	131400	44304511	1513	1513	1513	1513	0
428	20241010	131300	44304511	1513	1513	1513	1513	0
429	20241010	131200	44304511	1513	1513	1513	1513	0
430	20241010	131100	44304511	1513	1513	1513	1513	98
431	20241010	131000	44156237	1514	1514	1514	1514	0
432	20241010	130900	44156237	1514	1514	1514	1514	0
433	20241010	130800	44156237	1514	1514	1514	1514	10
434	20241010	130700	44141097	1515	1515	1515	1515	0
435	20241010	130600	44141097	1515	1515	1515	1515	0
436	20241010	130500	44141097	1515	1515	1515	1515	0
437	20241010	130400	44141097	1515	1515	1515	1515	0
438	20241010	130300	44141097	1515	1515	1515	1515	0
439	20241010	130200	44141097	1515	1515	1515	1515	0
440	20241010	130100	44141097	1515	1515	1515	1515	0
441	20241010	130000	44141097	1515	1515	1515	1515	0
442	20241010	125900	44141097	1515	1515	1515	1515	0
443	20241010	125800	44141097	1515	1515	1515	1515	23
444	20241010	125700	44106252	1515	1515	1515	1515	0
445	20241010	125600	44106252	1515	1515	1515	1515	0
446	20241010	125500	44106252	1515	1515	1515	1515	0
447	20241010	125400	44106252	1515	1515	1515	1515	0
448	20241010	125300	44106252	1515	1515	1515	1515	0
449	20241010	125200	44106252	1515	1515	1515	1515	0
450	20241010	125100	44106252	1515	1515	1515	1515	0
451	20241010	125000	44106252	1515	1515	1515	1515	1
452	20241010	124900	44104737	1519	1519	1519	1519	0
453	20241010	124800	44104737	1519	1519	1519	1519	0
454	20241010	124700	44104737	1519	1518	1519	1518	100
455	20241010	124600	43952838	1519	1519	1519	1519	0
456	20241010	124500	43952838	1519	1519	1519	1519	0
457	20241010	124400	43952838	1519	1519	1519	1519	0
458	20241010	124300	43952838	1519	1519	1519	1519	0
459	20241010	124200	43952838	1519	1519	1519	1519	0
460	20241010	124100	43952838	1519	1519	1519	1519	0
461	20241010	124000	43952838	1519	1519	1519	1519	0
462	20241010	123900	43952838	1519	1519	1519	1519	0
463	20241010	123800	43952838	1519	1519	1519	1519	0
464	20241010	123700	43952838	1519	1519	1519	1519	0
465	20241010	123600	43952838	1519	1519	1519	1519	0
466	20241010	123500	43952838	1519	1519	1519	1519	0
467	20241010	123400	43952838	1519	1519	1519	1519	0
468	20241010	123300	43952838	1519	1519	1519	1519	0
469	20241010	123200	43952838	1519	1519	1519	1519	0
470	20241010	123100	43952838	1519	1519	1519	1519	0
471	20241010	123000	43952838	1519	1519	1519	1519	0
472	20241010	122900	43952838	1519	1519	1519	1519	0
473	20241010	122800	43952838	1519	1519	1519	1519	0
474	20241010	122700	43952838	1519	1519	1519	1519	0
475	20241010	122600	43952838	1519	1519	1519	1519	0
476	20241010	122500	43952838	1519	1519	1519	1519	0
477	20241010	122400	43952838	1519	1519	1519	1519	0
478	20241010	122300	43952838	1519	1519	1519	1519	0
479	20241010	122200	43952838	1519	1519	1519	1519	0
480	20241010	122100	43952838	1519	1519	1519	1519	0
481	20241010	122000	43952838	1519	1519	1519	1519	1
482	20241010	121900	43951319	1512	1512	1512	1512	0
483	20241010	121800	43951319	1512	1512	1512	1512	0
484	20241010	121700	43951319	1512	1512	1512	1512	0
485	20241010	121600	43951319	1512	1512	1512	1512	1
486	20241010	121500	43949807	1512	1512	1512	1512	0
487	20241010	121400	43949807	1512	1512	1512	1512	1
488	20241010	121300	43948295	1519	1519	1519	1519	0
489	20241010	121200	43948295	1519	1519	1519	1519	0
490	20241010	121100	43948295	1519	1519	1519	1519	0
491	20241010	121000	43948295	1519	1519	1519	1519	1
492	20241010	120900	43946776	1512	1512	1512	1512	0
493	20241010	120800	43946776	1512	1512	1512	1512	0
494	20241010	120700	43946776	1512	1512	1512	1512	0
495	20241010	120600	43946776	1512	1512	1512	1512	0
496	20241010	120500	43946776	1512	1512	1512	1512	30
497	20241010	120400	43901416	1519	1519	1519	1519	0
498	20241010	120300	43901416	1519	1519	1519	1519	0
499	20241010	120200	43901416	1519	1519	1519	1519	0
500	20241010	120100	43901416	1519	1519	1519	1519	0
501	20241010	120000	43901416	1519	1519	1519	1519	100
502	20241010	115900	43749516	1519	1519	1519	1519	0
503	20241010	115800	43749516	1519	1519	1519	1519	0
504	20241010	115700	43749516	1519	1519	1519	1519	0
505	20241010	115600	43749516	1519	1519	1519	1519	0
506	20241010	115500	43749516	1519	1519	1519	1519	0
507	20241010	115400	43749516	1519	1519	1519	1519	0
508	20241010	115300	43749516	1519	1519	1519	1519	0
509	20241010	115200	43749516	1519	1519	1519	1519	0
510	20241010	115100	43749516	1519	1519	1519	1519	0
511	20241010	115000	43749516	1519	1519	1519	1519	0
512	20241010	114900	43749516	1519	1519	1519	1519	0
513	20241010	114800	43749516	1519	1519	1519	1519	0
514	20241010	114700	43749516	1519	1519	1519	1519	0
515	20241010	114600	43749516	1519	1519	1519	1519	0
516	20241010	114500	43749516	1519	1519	1519	1519	0
517	20241010	114400	43749516	1519	1519	1519	1519	0
518	20241010	114300	43749516	1519	1519	1519	1519	1
519	20241010	114200	43747997	1512	1512	1512	1512	0
520	20241010	114100	43747997	1512	1512	1512	1512	0
521	20241010	114000	43747997	1512	1512	1512	1512	0
522	20241010	113900	43747997	1512	1512	1512	1512	0
523	20241010	113800	43747997	1512	1512	1512	1512	0
524	20241010	113700	43747997	1512	1512	1512	1512	0
525	20241010	113600	43747997	1512	1512	1512	1511	560
526	20241010	113500	42901421	1518	1518	1518	1518	0
527	20241010	113400	42901421	1518	1518	1518	1518	104
528	20241010	113300	42743549	1520	1520	1520	1520	0
529	20241010	113200	42743549	1520	1520	1520	1520	0
530	20241010	113100	42743549	1520	1520	1520	1520	0
531	20241010	113000	42743549	1520	1520	1520	1520	0
532	20241010	112900	42743549	1520	1520	1520	1520	0
533	20241010	112800	42743549	1520	1520	1520	1520	0
534	20241010	112700	42743549	1520	1520	1520	1520	0
535	20241010	112600	42743549	1520	1520	1520	1520	0
536	20241010	112500	42743549	1520	1520	1520	1520	0
537	20241010	112400	42743549	1520	1520	1520	1520	0
538	20241010	112300	42743549	1520	1520	1520	1520	0
539	20241010	112200	42743549	1520	1520	1520	1520	1
540	20241010	112100	42742029	1511	1511	1511	1511	0
541	20241010	112000	42742029	1511	1511	1511	1511	0
542	20241010	111900	42742029	1511	1511	1511	1511	119
543	20241010	111800	42562220	1511	1511	1511	1511	0
544	20241010	111700	42562220	1511	1511	1511	1511	22
545	20241010	111600	42528978	1511	1511	1511	1511	0
546	20241010	111500	42528978	1511	1511	1511	1511	0
547	20241010	111400	42528978	1511	1511	1511	1511	1
548	20241010	111300	42527467	1521	1521	1521	1521	10
549	20241010	111200	42512257	1515	1515	1515	1515	0
550	20241010	111100	42512257	1515	1515	1515	1515	0
551	20241010	111000	42512257	1515	1515	1515	1515	0
552	20241010	110900	42512257	1515	1515	1515	1515	0
553	20241010	110800	42512257	1515	1515	1515	1515	0
554	20241010	110700	42512257	1515	1515	1515	1515	0
555	20241010	110600	42512257	1515	1515	1515	1515	0
556	20241010	110500	42512257	1515	1515	1515	1515	0
557	20241010	110400	42512257	1515	1515	1515	1515	0
558	20241010	110300	42512257	1515	1515	1515	1515	0
559	20241010	110200	42512257	1515	1515	1515	1515	0
560	20241010	110100	42512257	1515	1515	1515	1515	50
561	20241010	110000	42436507	1520	1520	1520	1520	200
562	20241010	105900	42132507	1522	1522	1522	1522	0
563	20241010	105800	42132507	1522	1522	1522	1522	0
564	20241010	105700	42132507	1522	1522	1522	1522	0
565	20241010	105600	42132507	1522	1522	1522	1522	0
566	20241010	105500	42132507	1522	1522	1522	1522	0
567	20241010	105400	42132507	1522	1522	1522	1522	0
568	20241010	105300	42132507	1522	1522	1522	1522	0
569	20241010	105200	42132507	1522	1522	1522	1522	0
570	20241010	105100	42132507	1522	1522	1522	1522	0
571	20241010	105000	42132507	1522	1522	1522	1522	0
572	20241010	104900	42132507	1522	1522	1522	1522	0
573	20241010	104800	42132507	1522	1522	1522	1522	102
574	20241010	104700	41977263	1522	1521	1522	1521	30
575	20241010	104600	41931631	1511	1512	1512	1511	3028
576	20241010	104500	37353323	1522	1522	1522	1522	0
577	20241010	104400	37353323	1522	1522	1522	1522	0
578	20241010	104300	37353323	1522	1522	1522	1522	0
579	20241010	104200	37353323	1522	1521	1522	1521	132
580	20241010	104100	37152468	1521	1520	1521	1520	258
581	20241010	104000	36760284	1520	1519	1520	1519	10000
582	20241010	103900	21560404	1518	1517	1518	1517	2914
583	20241010	103800	17138531	1516	1516	1516	1516	16
584	20241010	103700	17114275	1515	1515	1515	1515	287
585	20241010	103600	16679470	1515	1515	1515	1515	0
586	20241010	103500	16679470	1515	1515	1515	1515	0
587	20241010	103400	16679470	1515	1515	1515	1515	0
588	20241010	103300	16679470	1515	1515	1515	1515	0
589	20241010	103200	16679470	1515	1515	1515	1515	0
590	20241010	103100	16679470	1515	1515	1515	1515	0
591	20241010	103000	16679470	1515	1515	1515	1515	0
592	20241010	102900	16679470	1515	1515	1515	1515	0
593	20241010	102800	16679470	1515	1515	1515	1515	0
594	20241010	102700	16679470	1515	1515	1515	1515	0
595	20241010	102600	16679470	1515	1509	1515	1509	962
596	20241010	102500	15227755	1509	1509	1509	1509	1
597	20241010	102400	15226246	1509	1509	1509	1509	3
598	20241010	102300	15221719	1509	1509	1509	1509	0
599	20241010	102200	15221719	1509	1509	1509	1509	1144
600	20241010	102100	13495423	1509	1509	1509	1509	1715
601	20241010	102000	10907488	1509	1509	1509	1509	0
602	20241010	101900	10907488	1509	1509	1509	1509	0
603	20241010	101800	10907488	1509	1509	1509	1509	0
604	20241010	101700	10907488	1509	1509	1509	1509	0
605	20241010	101600	10907488	1509	1509	1509	1509	0
606	20241010	101500	10907488	1509	1509	1509	1509	50
607	20241010	101400	10832038	1509	1509	1509	1509	20
608	20241010	101300	10801858	1509	1509	1509	1509	0
609	20241010	101200	10801858	1509	1509	1509	1509	0
610	20241010	101100	10801858	1509	1509	1509	1509	528
611	20241010	101000	10005106	1509	1509	1509	1509	0
612	20241010	100900	10005106	1509	1509	1509	1509	0
613	20241010	100800	10005106	1509	1509	1509	1509	0
614	20241010	100700	10005106	1509	1509	1509	1509	0
615	20241010	100600	10005106	1509	1509	1509	1509	0
616	20241010	100500	10005106	1509	1508	1509	1508	571
617	20241010	100400	9144037	1508	1508	1508	1508	0
618	20241010	100300	9144037	1508	1508	1508	1508	54
619	20241010	100200	9062605	1508	1508	1508	1508	2
620	20241010	100100	9059589	1509	1509	1509	1509	0
621	20241010	100000	9059589	1509	1509	1509	1509	0
622	20241010	095900	9059589	1509	1509	1509	1509	38
623	20241010	095800	9002247	1509	1509	1509	1509	0
624	20241010	095700	9002247	1509	1509	1509	1509	0
625	20241010	095600	9002247	1509	1509	1509	1509	0
626	20241010	095500	9002247	1509	1509	1509	1509	100
627	20241010	095400	8851347	1509	1509	1509	1509	0
628	20241010	095300	8851347	1509	1510	1510	1509	1000
629	20241010	095200	7342321	1515	1515	1515	1515	2
630	20241010	095100	7339291	1515	1515	1515	1515	0
631	20241010	095000	7339291	1515	1515	1515	1515	0
632	20241010	094900	7339291	1515	1515	1515	1515	0
633	20241010	094800	7339291	1515	1515	1515	1515	0
634	20241010	094700	7339291	1515	1515	1515	1515	0
635	20241010	094600	7339291	1515	1515	1515	1515	0
636	20241010	094500	7339291	1515	1515	1515	1515	0
637	20241010	094400	7339291	1515	1515	1515	1515	1
638	20241010	094300	7337776	1515	1515	1515	1515	0
639	20241010	094200	7337776	1515	1515	1515	1515	12
640	20241010	094100	7319596	1517	1517	1517	1517	0
641	20241010	094000	7319596	1517	1517	1517	1517	0
642	20241010	093900	7319596	1517	1517	1517	1517	0
643	20241010	093800	7319596	1517	1517	1517	1517	0
644	20241010	093700	7319596	1517	1510	1517	1509	2568
645	20241010	093600	3441999	1510	1510	1510	1510	43
646	20241010	093500	3377069	1520	1520	1520	1520	0
647	20241010	093400	3377069	1520	1520	1520	1520	0
648	20241010	093300	3377069	1520	1520	1520	1520	0
649	20241010	093200	3377069	1520	1520	1520	1520	0
650	20241010	093100	3377069	1520	1520	1520	1520	0
651	20241010	093000	3377069	1520	1520	1520	1520	424
652	20241010	092900	2732589	1520	1520	1520	1520	0
653	20241010	092800	2732589	1520	1520	1520	1520	2
654	20241010	092700	2729549	1520	1520	1520	1520	8
655	20241010	092600	2717389	1521	1521	1521	1521	0
656	20241010	092500	2717389	1521	1521	1521	1521	0
657	20241010	092400	2717389	1521	1521	1521	1521	0
658	20241010	092300	2717389	1521	1521	1521	1521	0
659	20241010	092200	2717389	1521	1521	1521	1521	0
660	20241010	092100	2717389	1521	1521	1521	1521	0
661	20241010	092000	2717389	1521	1521	1521	1521	10
662	20241010	091900	2702179	1509	1509	1509	1509	0
663	20241010	091800	2702179	1509	1509	1509	1509	0
664	20241010	091700	2702179	1509	1509	1509	1509	58
665	20241010	091600	2614657	1508	1520	1520	1508	628
666	20241010	091500	1666759	1520	1515	1520	1515	39
667	20241010	091400	1607655	1515	1515	1515	1515	20
668	20241010	091300	1577355	1508	1508	1508	1508	0
669	20241010	091200	1577355	1508	1508	1508	1508	0
670	20241010	091100	1577355	1508	1508	1508	1508	0
671	20241010	091000	1577355	1508	1508	1508	1508	0
672	20241010	090900	1577355	1508	1508	1508	1508	0
673	20241010	090800	1577355	1508	1508	1508	1508	0
674	20241010	090700	1577355	1508	1508	1508	1508	0
675	20241010	090600	1577355	1508	1508	1508	1508	0
676	20241010	090500	1577355	1508	1508	1508	1508	0
677	20241010	090400	1577355	1508	1508	1508	1508	1022
678	20241010	090300	36179	1508	1508	1508	1508	0
679	20241010	090200	36179	1508	1508	1511	1508	3
680	20241010	090100	31652	1510	1508	1510	1508	3
681	20241010	090000	27126	1507	1507	1507	1507	18