KissMeData/073560/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195100	81435047	1359	1359	1359	1359	2841
3	20241010	195000	81435047	1359	1359	1359	1359	0
4	20241010	194900	81435047	1359	1359	1359	1359	0
5	20241010	194800	81435047	1359	1359	1359	1359	0
6	20241010	194700	81435047	1359	1359	1359	1359	0
7	20241010	194600	81435047	1359	1359	1359	1359	0
8	20241010	194500	81435047	1359	1359	1359	1359	0
9	20241010	194400	81435047	1359	1359	1359	1359	0
10	20241010	194300	81435047	1359	1359	1359	1359	0
11	20241010	194200	81435047	1359	1359	1359	1359	0
12	20241010	194100	81435047	1359	1359	1359	1359	0
13	20241010	194000	81435047	1359	1359	1359	1359	0
14	20241010	193900	81435047	1359	1359	1359	1359	0
15	20241010	193800	81435047	1359	1359	1359	1359	0
16	20241010	193700	81435047	1359	1359	1359	1359	0
17	20241010	193600	81435047	1359	1359	1359	1359	0
18	20241010	193500	81435047	1359	1359	1359	1359	0
19	20241010	193400	81435047	1359	1359	1359	1359	0
20	20241010	193300	81435047	1359	1359	1359	1359	0
21	20241010	193200	81435047	1359	1359	1359	1359	0
22	20241010	193100	81435047	1359	1359	1359	1359	0
23	20241010	193000	81435047	1359	1359	1359	1359	0
24	20241010	192900	81435047	1359	1359	1359	1359	0
25	20241010	192800	81435047	1359	1359	1359	1359	0
26	20241010	192700	81435047	1359	1359	1359	1359	0
27	20241010	192600	81435047	1359	1359	1359	1359	0
28	20241010	192500	81435047	1359	1359	1359	1359	0
29	20241010	192400	81435047	1359	1359	1359	1359	0
30	20241010	192300	81435047	1359	1359	1359	1359	0
31	20241010	192200	81435047	1359	1359	1359	1359	0
32	20241010	192100	81435047	1359	1359	1359	1359	2841
33	20241010	192000	81435047	1359	1359	1359	1359	0
34	20241010	191900	81435047	1359	1359	1359	1359	0
35	20241010	191800	81435047	1359	1359	1359	1359	0
36	20241010	191700	81435047	1359	1359	1359	1359	0
37	20241010	191600	81435047	1359	1359	1359	1359	0
38	20241010	191500	81435047	1359	1359	1359	1359	0
39	20241010	191400	81435047	1359	1359	1359	1359	0
40	20241010	191300	81435047	1359	1359	1359	1359	0
41	20241010	191200	81435047	1359	1359	1359	1359	0
42	20241010	191100	81435047	1359	1359	1359	1359	0
43	20241010	191000	81435047	1359	1359	1359	1359	0
44	20241010	190900	81435047	1359	1359	1359	1359	0
45	20241010	190800	81435047	1359	1359	1359	1359	0
46	20241010	190700	81435047	1359	1359	1359	1359	0
47	20241010	190600	81435047	1359	1359	1359	1359	0
48	20241010	190500	81435047	1359	1359	1359	1359	0
49	20241010	190400	81435047	1359	1359	1359	1359	0
50	20241010	190300	81435047	1359	1359	1359	1359	0
51	20241010	190200	81435047	1359	1359	1359	1359	0
52	20241010	190100	81435047	1359	1359	1359	1359	0
53	20241010	190000	81435047	1359	1359	1359	1359	0
54	20241010	185900	81435047	1359	1359	1359	1359	0
55	20241010	185800	81435047	1359	1359	1359	1359	0
56	20241010	185700	81435047	1359	1359	1359	1359	0
57	20241010	185600	81435047	1359	1359	1359	1359	0
58	20241010	185500	81435047	1359	1359	1359	1359	0
59	20241010	185400	81435047	1359	1359	1359	1359	0
60	20241010	185300	81435047	1359	1359	1359	1359	0
61	20241010	185200	81435047	1359	1359	1359	1359	0
62	20241010	185100	81435047	1359	1359	1359	1359	2841
63	20241010	185000	81435047	1359	1359	1359	1359	0
64	20241010	184900	81435047	1359	1359	1359	1359	0
65	20241010	184800	81435047	1359	1359	1359	1359	0
66	20241010	184700	81435047	1359	1359	1359	1359	0
67	20241010	184600	81435047	1359	1359	1359	1359	0
68	20241010	184500	81435047	1359	1359	1359	1359	0
69	20241010	184400	81435047	1359	1359	1359	1359	0
70	20241010	184300	81435047	1359	1359	1359	1359	0
71	20241010	184200	81435047	1359	1359	1359	1359	0
72	20241010	184100	81435047	1359	1359	1359	1359	0
73	20241010	184000	81435047	1359	1359	1359	1359	0
74	20241010	183900	81435047	1359	1359	1359	1359	0
75	20241010	183800	81435047	1359	1359	1359	1359	0
76	20241010	183700	81435047	1359	1359	1359	1359	0
77	20241010	183600	81435047	1359	1359	1359	1359	0
78	20241010	183500	81435047	1359	1359	1359	1359	0
79	20241010	183400	81435047	1359	1359	1359	1359	0
80	20241010	183300	81435047	1359	1359	1359	1359	0
81	20241010	183200	81435047	1359	1359	1359	1359	0
82	20241010	183100	81435047	1359	1359	1359	1359	0
83	20241010	183000	81435047	1359	1359	1359	1359	0
84	20241010	182900	81435047	1359	1359	1359	1359	0
85	20241010	182800	81435047	1359	1359	1359	1359	0
86	20241010	182700	81435047	1359	1359	1359	1359	0
87	20241010	182600	81435047	1359	1359	1359	1359	0
88	20241010	182500	81435047	1359	1359	1359	1359	0
89	20241010	182400	81435047	1359	1359	1359	1359	0
90	20241010	182300	81435047	1359	1359	1359	1359	0
91	20241010	182200	81435047	1359	1359	1359	1359	0
92	20241010	182100	81435047	1359	1359	1359	1359	2841
93	20241010	182000	81435047	1359	1359	1359	1359	0
94	20241010	181900	81435047	1359	1359	1359	1359	0
95	20241010	181800	81435047	1359	1359	1359	1359	0
96	20241010	181700	81435047	1359	1359	1359	1359	0
97	20241010	181600	81435047	1359	1359	1359	1359	0
98	20241010	181500	81435047	1359	1359	1359	1359	0
99	20241010	181400	81435047	1359	1359	1359	1359	0
100	20241010	181300	81435047	1359	1359	1359	1359	0
101	20241010	181200	81435047	1359	1359	1359	1359	0
102	20241010	181100	81435047	1359	1359	1359	1359	0
103	20241010	181000	81435047	1359	1359	1359	1359	0
104	20241010	180900	81435047	1359	1359	1359	1359	0
105	20241010	180800	81435047	1359	1359	1359	1359	0
106	20241010	180700	81435047	1359	1359	1359	1359	0
107	20241010	180600	81435047	1359	1359	1359	1359	0
108	20241010	180500	81435047	1359	1359	1359	1359	0
109	20241010	180400	81435047	1359	1359	1359	1359	0
110	20241010	180300	81435047	1359	1359	1359	1359	0
111	20241010	180200	81435047	1359	1359	1359	1359	0
112	20241010	180100	81435047	1359	1359	1359	1359	0
113	20241010	180000	81435047	1359	1359	1359	1359	0
114	20241010	175900	81435047	1359	1359	1359	1359	0
115	20241010	175800	81435047	1359	1359	1359	1359	0
116	20241010	175700	81435047	1359	1359	1359	1359	0
117	20241010	175600	81435047	1359	1359	1359	1359	0
118	20241010	175500	81435047	1359	1359	1359	1359	0
119	20241010	175400	81435047	1359	1359	1359	1359	0
120	20241010	175300	81435047	1359	1359	1359	1359	0
121	20241010	175200	81435047	1359	1359	1359	1359	0
122	20241010	175100	81435047	1359	1359	1359	1359	2841
123	20241010	175000	81435047	1359	1359	1359	1359	0
124	20241010	174900	81435047	1359	1359	1359	1359	0
125	20241010	174800	81435047	1359	1359	1359	1359	0
126	20241010	174700	81435047	1359	1359	1359	1359	0
127	20241010	174600	81435047	1359	1359	1359	1359	0
128	20241010	174500	81435047	1359	1359	1359	1359	0
129	20241010	174400	81435047	1359	1359	1359	1359	0
130	20241010	174300	81435047	1359	1359	1359	1359	0
131	20241010	174200	81435047	1359	1359	1359	1359	0
132	20241010	174100	81435047	1359	1359	1359	1359	0
133	20241010	174000	81435047	1359	1359	1359	1359	0
134	20241010	173900	81435047	1359	1359	1359	1359	0
135	20241010	173800	81435047	1359	1359	1359	1359	0
136	20241010	173700	81435047	1359	1359	1359	1359	0
137	20241010	173600	81435047	1359	1359	1359	1359	0
138	20241010	173500	81435047	1359	1359	1359	1359	0
139	20241010	173400	81435047	1359	1359	1359	1359	0
140	20241010	173300	81435047	1359	1359	1359	1359	0
141	20241010	173200	81435047	1359	1359	1359	1359	0
142	20241010	173100	81435047	1359	1359	1359	1359	0
143	20241010	173000	81435047	1359	1359	1359	1359	0
144	20241010	172900	81435047	1359	1359	1359	1359	0
145	20241010	172800	81435047	1359	1359	1359	1359	0
146	20241010	172700	81435047	1359	1359	1359	1359	0
147	20241010	172600	81435047	1359	1359	1359	1359	0
148	20241010	172500	81435047	1359	1359	1359	1359	0
149	20241010	172400	81435047	1359	1359	1359	1359	0
150	20241010	172300	81435047	1359	1359	1359	1359	0
151	20241010	172200	81435047	1359	1359	1359	1359	0
152	20241010	172100	81435047	1359	1359	1359	1359	2841
153	20241010	172000	81435047	1359	1359	1359	1359	0
154	20241010	171900	81435047	1359	1359	1359	1359	0
155	20241010	171800	81435047	1359	1359	1359	1359	0
156	20241010	171700	81435047	1359	1359	1359	1359	0
157	20241010	171600	81435047	1359	1359	1359	1359	0
158	20241010	171500	81435047	1359	1359	1359	1359	0
159	20241010	171400	81435047	1359	1359	1359	1359	0
160	20241010	171300	81435047	1359	1359	1359	1359	0
161	20241010	171200	81435047	1359	1359	1359	1359	0
162	20241010	171100	81435047	1359	1359	1359	1359	0
163	20241010	171000	81435047	1359	1359	1359	1359	0
164	20241010	170900	81435047	1359	1359	1359	1359	0
165	20241010	170800	81435047	1359	1359	1359	1359	0
166	20241010	170700	81435047	1359	1359	1359	1359	0
167	20241010	170600	81435047	1359	1359	1359	1359	0
168	20241010	170500	81435047	1359	1359	1359	1359	0
169	20241010	170400	81435047	1359	1359	1359	1359	0
170	20241010	170300	81435047	1359	1359	1359	1359	0
171	20241010	170200	81435047	1359	1359	1359	1359	0
172	20241010	170100	81435047	1359	1359	1359	1359	0
173	20241010	170000	81435047	1359	1359	1359	1359	0
174	20241010	165900	81435047	1359	1359	1359	1359	0
175	20241010	165800	81435047	1359	1359	1359	1359	0
176	20241010	165700	81435047	1359	1359	1359	1359	0
177	20241010	165600	81435047	1359	1359	1359	1359	0
178	20241010	165500	81435047	1359	1359	1359	1359	0
179	20241010	165400	81435047	1359	1359	1359	1359	0
180	20241010	165300	81435047	1359	1359	1359	1359	0
181	20241010	165200	81435047	1359	1359	1359	1359	0
182	20241010	165100	81435047	1359	1359	1359	1359	2841
183	20241010	165000	81435047	1359	1359	1359	1359	0
184	20241010	164900	81435047	1359	1359	1359	1359	0
185	20241010	164800	81435047	1359	1359	1359	1359	0
186	20241010	164700	81435047	1359	1359	1359	1359	0
187	20241010	164600	81435047	1359	1359	1359	1359	0
188	20241010	164500	81435047	1359	1359	1359	1359	0
189	20241010	164400	81435047	1359	1359	1359	1359	0
190	20241010	164300	81435047	1359	1359	1359	1359	0
191	20241010	164200	81435047	1359	1359	1359	1359	0
192	20241010	164100	81435047	1359	1359	1359	1359	0
193	20241010	164000	81435047	1359	1359	1359	1359	0
194	20241010	163900	81435047	1359	1359	1359	1359	0
195	20241010	163800	81435047	1359	1359	1359	1359	0
196	20241010	163700	81435047	1359	1359	1359	1359	0
197	20241010	163600	81435047	1359	1359	1359	1359	0
198	20241010	163500	81435047	1359	1359	1359	1359	0
199	20241010	163400	81435047	1359	1359	1359	1359	0
200	20241010	163300	81435047	1359	1359	1359	1359	0
201	20241010	163200	81435047	1359	1359	1359	1359	0
202	20241010	163100	81435047	1359	1359	1359	1359	0
203	20241010	163000	81435047	1359	1359	1359	1359	0
204	20241010	162900	81435047	1359	1359	1359	1359	0
205	20241010	162800	81435047	1359	1359	1359	1359	0
206	20241010	162700	81435047	1359	1359	1359	1359	0
207	20241010	162600	81435047	1359	1359	1359	1359	0
208	20241010	162500	81435047	1359	1359	1359	1359	0
209	20241010	162400	81435047	1359	1359	1359	1359	0
210	20241010	162300	81435047	1359	1359	1359	1359	0
211	20241010	162200	81435047	1359	1359	1359	1359	0
212	20241010	162100	81435047	1359	1359	1359	1359	2841
213	20241010	162000	81435047	1359	1359	1359	1359	0
214	20241010	161900	81435047	1359	1359	1359	1359	0
215	20241010	161800	81435047	1359	1359	1359	1359	0
216	20241010	161700	81435047	1359	1359	1359	1359	0
217	20241010	161600	81435047	1359	1359	1359	1359	0
218	20241010	161500	81435047	1359	1359	1359	1359	0
219	20241010	161400	81435047	1359	1359	1359	1359	0
220	20241010	161300	81435047	1359	1359	1359	1359	0
221	20241010	161200	81435047	1359	1359	1359	1359	0
222	20241010	161100	81435047	1359	1359	1359	1359	0
223	20241010	161000	81435047	1359	1359	1359	1359	0
224	20241010	160900	81435047	1359	1359	1359	1359	0
225	20241010	160800	81435047	1359	1359	1359	1359	0
226	20241010	160700	81435047	1359	1359	1359	1359	0
227	20241010	160600	81435047	1359	1359	1359	1359	0
228	20241010	160500	81435047	1359	1359	1359	1359	0
229	20241010	160400	81435047	1359	1359	1359	1359	0
230	20241010	160300	81435047	1359	1359	1359	1359	0
231	20241010	160200	81435047	1359	1359	1359	1359	0
232	20241010	160100	81435047	1359	1359	1359	1359	0
233	20241010	160000	81435047	1359	1359	1359	1359	0
234	20241010	155900	81435047	1359	1359	1359	1359	0
235	20241010	155800	81435047	1359	1359	1359	1359	0
236	20241010	155700	81435047	1359	1359	1359	1359	0
237	20241010	155600	81435047	1359	1359	1359	1359	0
238	20241010	155500	81435047	1359	1359	1359	1359	0
239	20241010	155400	81435047	1359	1359	1359	1359	0
240	20241010	155300	81435047	1359	1359	1359	1359	0
241	20241010	155200	81435047	1359	1359	1359	1359	0
242	20241010	155100	81435047	1359	1359	1359	1359	2841
243	20241010	155000	81435047	1359	1359	1359	1359	0
244	20241010	154900	81435047	1359	1359	1359	1359	0
245	20241010	154800	81435047	1359	1359	1359	1359	0
246	20241010	154700	81435047	1359	1359	1359	1359	0
247	20241010	154600	81435047	1359	1359	1359	1359	0
248	20241010	154500	81435047	1359	1359	1359	1359	0
249	20241010	154400	81435047	1359	1359	1359	1359	0
250	20241010	154300	81435047	1359	1359	1359	1359	0
251	20241010	154200	81435047	1359	1359	1359	1359	0
252	20241010	154100	81435047	1359	1359	1359	1359	0
253	20241010	154000	81435047	1359	1359	1359	1359	0
254	20241010	153900	81435047	1359	1359	1359	1359	0
255	20241010	153800	81435047	1359	1359	1359	1359	0
256	20241010	153700	81435047	1359	1359	1359	1359	0
257	20241010	153600	81435047	1359	1359	1359	1359	0
258	20241010	153500	81435047	1359	1359	1359	1359	0
259	20241010	153400	81435047	1359	1359	1359	1359	0
260	20241010	153300	81435047	1359	1359	1359	1359	0
261	20241010	153200	81435047	1359	1359	1359	1359	0
262	20241010	153100	81435047	1359	1359	1359	1359	0
263	20241010	153000	81435047	1359	1359	1359	1359	2841
264	20241010	152900	77574128	1357	1357	1357	1357	0
265	20241010	152800	77574128	1357	1357	1357	1357	0
266	20241010	152700	77574128	1357	1357	1357	1357	0
267	20241010	152600	77574128	1357	1357	1357	1357	0
268	20241010	152500	77574128	1357	1357	1357	1357	0
269	20241010	152400	77574128	1357	1357	1357	1357	0
270	20241010	152300	77574128	1357	1357	1357	1357	0
271	20241010	152200	77574128	1357	1357	1357	1357	0
272	20241010	152100	77574128	1357	1357	1357	1357	0
273	20241010	152000	77574128	1357	1357	1357	1357	0
274	20241010	151900	77574128	1357	1352	1357	1352	702
275	20241010	151800	76624777	1352	1350	1352	1350	4
276	20241010	151700	76619375	1351	1350	1352	1350	5
277	20241010	151600	76612618	1352	1350	1352	1350	203
278	20241010	151500	76338366	1348	1351	1352	1348	1067
279	20241010	151400	74898830	1351	1351	1352	1351	205
280	20241010	151300	74621872	1350	1350	1350	1350	153
281	20241010	151200	74415322	1350	1350	1350	1350	0
282	20241010	151100	74415322	1350	1350	1350	1350	0
283	20241010	151000	74415322	1350	1350	1350	1350	0
284	20241010	150900	74415322	1350	1350	1350	1350	1
285	20241010	150800	74413972	1349	1349	1349	1349	9
286	20241010	150700	74401831	1350	1350	1350	1350	0
287	20241010	150600	74401831	1350	1350	1350	1350	1
288	20241010	150500	74400481	1349	1350	1350	1349	223
289	20241010	150400	74099653	1349	1349	1349	1349	1
290	20241010	150300	74098304	1347	1347	1347	1347	0
291	20241010	150200	74098304	1347	1347	1347	1347	0
292	20241010	150100	74098304	1347	1347	1347	1347	0
293	20241010	150000	74098304	1347	1347	1347	1347	7
294	20241010	145900	74088875	1347	1348	1348	1347	5
295	20241010	145800	74082138	1346	1346	1346	1346	0
296	20241010	145700	74082138	1346	1347	1347	1346	300
297	20241010	145600	73678287	1347	1347	1347	1347	0
298	20241010	145500	73678287	1347	1347	1347	1347	0
299	20241010	145400	73678287	1347	1347	1347	1347	0
300	20241010	145300	73678287	1347	1347	1347	1347	0
301	20241010	145200	73678287	1347	1347	1347	1347	0
302	20241010	145100	73678287	1347	1347	1347	1347	250
303	20241010	145000	73341537	1349	1349	1349	1349	0
304	20241010	144900	73341537	1349	1349	1349	1349	0
305	20241010	144800	73341537	1349	1349	1349	1349	1
306	20241010	144700	73340188	1346	1346	1346	1346	0
307	20241010	144600	73340188	1346	1346	1346	1346	316
308	20241010	144500	72914852	1347	1347	1347	1347	451
309	20241010	144400	72307355	1350	1349	1350	1349	7
310	20241010	144300	72297911	1347	1347	1347	1347	1
311	20241010	144200	72296564	1347	1347	1347	1347	0
312	20241010	144100	72296564	1347	1347	1347	1347	299
313	20241010	144000	71893811	1349	1349	1349	1349	0
314	20241010	143900	71893811	1349	1349	1349	1349	0
315	20241010	143800	71893811	1349	1349	1349	1349	0
316	20241010	143700	71893811	1349	1349	1349	1349	1
317	20241010	143600	71892462	1347	1349	1349	1347	674
318	20241010	143500	70983632	1349	1349	1349	1349	0
319	20241010	143400	70983632	1349	1349	1349	1349	0
320	20241010	143300	70983632	1349	1349	1349	1349	711
321	20241010	143200	70024493	1349	1349	1349	1349	0
322	20241010	143100	70024493	1349	1349	1349	1349	0
323	20241010	143000	70024493	1349	1349	1349	1349	71
324	20241010	142900	69928714	1350	1350	1350	1350	0
325	20241010	142800	69928714	1350	1350	1350	1350	0
326	20241010	142700	69928714	1350	1350	1350	1350	0
327	20241010	142600	69928714	1350	1350	1350	1350	0
328	20241010	142500	69928714	1350	1350	1350	1350	30
329	20241010	142400	69888214	1349	1349	1349	1349	0
330	20241010	142300	69888214	1349	1348	1349	1348	1000
331	20241010	142200	68540123	1348	1348	1348	1348	0
332	20241010	142100	68540123	1348	1348	1348	1348	0
333	20241010	142000	68540123	1348	1348	1348	1348	0
334	20241010	141900	68540123	1348	1348	1348	1348	0
335	20241010	141800	68540123	1348	1348	1348	1348	1
336	20241010	141700	68538775	1347	1347	1347	1347	0
337	20241010	141600	68538775	1347	1348	1348	1347	13
338	20241010	141500	68521263	1347	1347	1347	1347	0
339	20241010	141400	68521263	1347	1347	1347	1347	100
340	20241010	141300	68386563	1348	1348	1348	1348	7
341	20241010	141200	68377127	1348	1348	1348	1348	8
342	20241010	141100	68366343	1348	1348	1348	1348	0
343	20241010	141000	68366343	1348	1348	1348	1348	0
344	20241010	140900	68366343	1348	1348	1348	1348	2
345	20241010	140800	68363647	1348	1348	1348	1348	0
346	20241010	140700	68363647	1348	1348	1348	1348	0
347	20241010	140600	68363647	1348	1348	1348	1348	0
348	20241010	140500	68363647	1348	1348	1348	1348	186
349	20241010	140400	68112919	1349	1349	1349	1349	1
350	20241010	140300	68111570	1348	1348	1348	1348	0
351	20241010	140200	68111570	1348	1348	1348	1348	0
352	20241010	140100	68111570	1348	1348	1348	1348	0
353	20241010	140000	68111570	1348	1348	1348	1348	0
354	20241010	135900	68111570	1348	1348	1348	1348	0
355	20241010	135800	68111570	1348	1348	1348	1348	0
356	20241010	135700	68111570	1348	1348	1348	1348	1000
357	20241010	135600	66763570	1347	1347	1347	1347	0
358	20241010	135500	66763570	1347	1347	1347	1347	0
359	20241010	135400	66763570	1347	1347	1347	1347	0
360	20241010	135300	66763570	1347	1347	1347	1347	0
361	20241010	135200	66763570	1347	1347	1347	1347	0
362	20241010	135100	66763570	1347	1347	1347	1347	100
363	20241010	135000	66628870	1347	1349	1349	1347	2812
364	20241010	134900	62840186	1350	1350	1350	1350	0
365	20241010	134800	62840186	1350	1350	1350	1350	0
366	20241010	134700	62840186	1350	1350	1350	1350	0
367	20241010	134600	62840186	1350	1350	1350	1350	0
368	20241010	134500	62840186	1350	1350	1350	1350	0
369	20241010	134400	62840186	1350	1350	1350	1350	0
370	20241010	134300	62840186	1350	1350	1350	1350	0
371	20241010	134200	62840186	1350	1350	1350	1350	0
372	20241010	134100	62840186	1350	1350	1350	1350	0
373	20241010	134000	62840186	1350	1350	1350	1350	0
374	20241010	133900	62840186	1350	1350	1350	1350	0
375	20241010	133800	62840186	1350	1350	1350	1350	0
376	20241010	133700	62840186	1350	1350	1350	1350	482
377	20241010	133600	62189486	1349	1353	1353	1349	3223
378	20241010	133500	57837229	1355	1355	1355	1355	0
379	20241010	133400	57837229	1355	1355	1355	1355	1
380	20241010	133300	57835874	1356	1356	1356	1356	0
381	20241010	133200	57835874	1356	1356	1356	1356	0
382	20241010	133100	57835874	1356	1356	1356	1356	0
383	20241010	133000	57835874	1356	1356	1356	1356	0
384	20241010	132900	57835874	1356	1356	1356	1356	0
385	20241010	132800	57835874	1356	1356	1356	1356	0
386	20241010	132700	57835874	1356	1356	1356	1356	0
387	20241010	132600	57835874	1356	1356	1356	1356	0
388	20241010	132500	57835874	1356	1356	1356	1356	70
389	20241010	132400	57740954	1356	1356	1356	1356	0
390	20241010	132300	57740954	1356	1356	1356	1356	0
391	20241010	132200	57740954	1356	1356	1356	1356	0
392	20241010	132100	57740954	1356	1356	1356	1356	0
393	20241010	132000	57740954	1356	1356	1356	1356	0
394	20241010	131900	57740954	1356	1356	1356	1356	0
395	20241010	131800	57740954	1356	1356	1356	1356	0
396	20241010	131700	57740954	1356	1356	1356	1356	0
397	20241010	131600	57740954	1356	1356	1356	1356	0
398	20241010	131500	57740954	1356	1356	1356	1356	0
399	20241010	131400	57740954	1356	1356	1356	1356	0
400	20241010	131300	57740954	1356	1356	1356	1356	0
401	20241010	131200	57740954	1356	1356	1356	1356	0
402	20241010	131100	57740954	1356	1356	1356	1356	0
403	20241010	131000	57740954	1356	1356	1356	1356	0
404	20241010	130900	57740954	1356	1356	1356	1356	0
405	20241010	130800	57740954	1356	1356	1356	1356	0
406	20241010	130700	57740954	1356	1356	1356	1356	0
407	20241010	130600	57740954	1356	1356	1356	1356	0
408	20241010	130500	57740954	1356	1356	1356	1356	0
409	20241010	130400	57740954	1356	1356	1356	1356	0
410	20241010	130300	57740954	1356	1356	1356	1356	0
411	20241010	130200	57740954	1356	1356	1356	1356	0
412	20241010	130100	57740954	1356	1356	1356	1356	2
413	20241010	130000	57738242	1357	1357	1357	1357	0
414	20241010	125900	57738242	1357	1357	1357	1357	0
415	20241010	125800	57738242	1357	1357	1357	1357	0
416	20241010	125700	57738242	1357	1357	1357	1357	0
417	20241010	125600	57738242	1357	1357	1357	1357	0
418	20241010	125500	57738242	1357	1357	1357	1357	0
419	20241010	125400	57738242	1357	1357	1357	1357	0
420	20241010	125300	57738242	1357	1357	1357	1357	0
421	20241010	125200	57738242	1357	1357	1357	1357	0
422	20241010	125100	57738242	1357	1357	1357	1357	0
423	20241010	125000	57738242	1357	1357	1357	1357	0
424	20241010	124900	57738242	1357	1357	1357	1357	0
425	20241010	124800	57738242	1357	1357	1357	1357	0
426	20241010	124700	57738242	1357	1358	1358	1357	77
427	20241010	124600	57633736	1360	1360	1360	1360	0
428	20241010	124500	57633736	1360	1360	1360	1360	0
429	20241010	124400	57633736	1360	1360	1360	1360	0
430	20241010	124300	57633736	1360	1360	1360	1360	1
431	20241010	124200	57632376	1359	1359	1359	1359	0
432	20241010	124100	57632376	1359	1360	1363	1359	790
433	20241010	124000	56558756	1364	1364	1364	1364	0
434	20241010	123900	56558756	1364	1364	1364	1364	0
435	20241010	123800	56558756	1364	1360	1364	1360	5
436	20241010	123700	56551941	1358	1358	1358	1358	0
437	20241010	123600	56551941	1358	1358	1358	1358	0
438	20241010	123500	56551941	1358	1358	1358	1358	41
439	20241010	123400	56496263	1360	1357	1360	1357	1004
440	20241010	123300	55131393	1357	1357	1357	1357	0
441	20241010	123200	55131393	1357	1357	1357	1357	0
442	20241010	123100	55131393	1357	1357	1357	1357	0
443	20241010	123000	55131393	1357	1356	1357	1356	6
444	20241010	122900	55123253	1356	1356	1356	1356	0
445	20241010	122800	55123253	1356	1356	1356	1356	0
446	20241010	122700	55123253	1356	1356	1356	1356	0
447	20241010	122600	55123253	1356	1356	1356	1356	40
448	20241010	122500	55069013	1358	1358	1358	1358	0
449	20241010	122400	55069013	1358	1358	1358	1358	423
450	20241010	122300	54494579	1358	1356	1358	1356	1239
451	20241010	122200	52814237	1354	1354	1354	1354	0
452	20241010	122100	52814237	1354	1355	1355	1352	2736
453	20241010	122000	49110690	1355	1355	1355	1355	0
454	20241010	121900	49110690	1355	1357	1357	1355	62
455	20241010	121800	49026568	1357	1357	1357	1357	0
456	20241010	121700	49026568	1357	1357	1357	1357	0
457	20241010	121600	49026568	1357	1357	1357	1357	0
458	20241010	121500	49026568	1357	1357	1357	1357	0
459	20241010	121400	49026568	1357	1357	1357	1357	0
460	20241010	121300	49026568	1357	1357	1357	1357	0
461	20241010	121200	49026568	1357	1357	1357	1357	0
462	20241010	121100	49026568	1357	1357	1357	1357	0
463	20241010	121000	49026568	1357	1357	1357	1357	0
464	20241010	120900	49026568	1357	1357	1357	1357	0
465	20241010	120800	49026568	1357	1357	1357	1357	0
466	20241010	120700	49026568	1357	1357	1357	1357	0
467	20241010	120600	49026568	1357	1357	1357	1357	0
468	20241010	120500	49026568	1357	1357	1357	1357	0
469	20241010	120400	49026568	1357	1357	1357	1357	0
470	20241010	120300	49026568	1357	1357	1357	1357	0
471	20241010	120200	49026568	1357	1357	1357	1357	0
472	20241010	120100	49026568	1357	1357	1357	1357	0
473	20241010	120000	49026568	1357	1357	1357	1357	0
474	20241010	115900	49026568	1357	1357	1357	1357	0
475	20241010	115800	49026568	1357	1357	1357	1357	0
476	20241010	115700	49026568	1357	1357	1357	1357	0
477	20241010	115600	49026568	1357	1357	1357	1357	0
478	20241010	115500	49026568	1357	1357	1357	1357	20
479	20241010	115400	48999428	1357	1357	1357	1357	0
480	20241010	115300	48999428	1357	1357	1357	1357	0
481	20241010	115200	48999428	1357	1357	1357	1357	0
482	20241010	115100	48999428	1357	1357	1357	1357	0
483	20241010	115000	48999428	1357	1357	1357	1357	30
484	20241010	114900	48958718	1355	1355	1355	1355	0
485	20241010	114800	48958718	1355	1355	1355	1355	0
486	20241010	114700	48958718	1355	1355	1355	1355	0
487	20241010	114600	48958718	1355	1356	1356	1355	37
488	20241010	114500	48908569	1357	1357	1357	1357	0
489	20241010	114400	48908569	1357	1357	1357	1357	0
490	20241010	114300	48908569	1357	1357	1357	1357	0
491	20241010	114200	48908569	1357	1357	1357	1357	130
492	20241010	114100	48732159	1358	1358	1358	1358	0
493	20241010	114000	48732159	1358	1358	1358	1358	0
494	20241010	113900	48732159	1358	1358	1358	1358	79
495	20241010	113800	48624877	1358	1358	1358	1358	202
496	20241010	113700	48350561	1358	1358	1358	1358	19
497	20241010	113600	48324759	1358	1358	1358	1358	0
498	20241010	113500	48324759	1358	1358	1358	1358	0
499	20241010	113400	48324759	1358	1358	1358	1358	0
500	20241010	113300	48324759	1358	1358	1358	1358	112
501	20241010	113200	48172663	1358	1358	1358	1358	0
502	20241010	113100	48172663	1358	1357	1358	1357	110
503	20241010	113000	48023375	1357	1357	1357	1357	8
504	20241010	112900	48012519	1357	1356	1357	1356	58
505	20241010	112800	47933853	1356	1353	1357	1353	767
506	20241010	112700	46896065	1353	1356	1356	1353	1600
507	20241010	112600	44731156	1358	1358	1358	1358	0
508	20241010	112500	44731156	1358	1358	1358	1358	0
509	20241010	112400	44731156	1358	1358	1358	1358	0
510	20241010	112300	44731156	1358	1358	1358	1358	0
511	20241010	112200	44731156	1358	1357	1358	1357	9
512	20241010	112100	44718940	1358	1356	1358	1356	5
513	20241010	112000	44712154	1358	1358	1358	1358	0
514	20241010	111900	44712154	1358	1358	1358	1358	0
515	20241010	111800	44712154	1358	1356	1358	1356	4
516	20241010	111700	44706728	1356	1356	1356	1356	0
517	20241010	111600	44706728	1356	1356	1356	1356	0
518	20241010	111500	44706728	1356	1356	1356	1356	0
519	20241010	111400	44706728	1356	1356	1356	1356	3
520	20241010	111300	44702660	1353	1352	1357	1352	16
521	20241010	111200	44681010	1352	1352	1352	1352	100
522	20241010	111100	44545810	1352	1352	1352	1352	0
523	20241010	111000	44545810	1352	1352	1352	1352	0
524	20241010	110900	44545810	1352	1352	1352	1352	0
525	20241010	110800	44545810	1352	1352	1352	1352	1
526	20241010	110700	44544458	1358	1352	1358	1352	4
527	20241010	110600	44539038	1357	1357	1357	1357	0
528	20241010	110500	44539038	1357	1357	1357	1357	0
529	20241010	110400	44539038	1357	1357	1357	1357	0
530	20241010	110300	44539038	1357	1350	1357	1350	1681
531	20241010	110200	42269674	1350	1350	1350	1350	0
532	20241010	110100	42269674	1350	1350	1350	1350	0
533	20241010	110000	42269674	1350	1350	1350	1350	0
534	20241010	105900	42269674	1350	1350	1350	1350	0
535	20241010	105800	42269674	1350	1350	1350	1350	0
536	20241010	105700	42269674	1350	1350	1350	1350	0
537	20241010	105600	42269674	1350	1350	1350	1350	0
538	20241010	105500	42269674	1350	1350	1350	1350	0
539	20241010	105400	42269674	1350	1350	1350	1350	0
540	20241010	105300	42269674	1350	1350	1350	1350	0
541	20241010	105200	42269674	1350	1350	1350	1350	0
542	20241010	105100	42269674	1350	1350	1350	1350	4
543	20241010	105000	42264274	1350	1350	1350	1350	0
544	20241010	104900	42264274	1350	1350	1350	1350	0
545	20241010	104800	42264274	1350	1350	1350	1350	0
546	20241010	104700	42264274	1350	1350	1350	1350	0
547	20241010	104600	42264274	1350	1350	1350	1350	0
548	20241010	104500	42264274	1350	1350	1350	1350	0
549	20241010	104400	42264274	1350	1350	1350	1350	0
550	20241010	104300	42264274	1350	1350	1350	1350	0
551	20241010	104200	42264274	1350	1350	1350	1350	0
552	20241010	104100	42264274	1350	1350	1350	1350	1
553	20241010	104000	42262924	1350	1350	1350	1350	1
554	20241010	103900	42261574	1349	1349	1349	1349	0
555	20241010	103800	42261574	1349	1349	1349	1349	0
556	20241010	103700	42261574	1349	1349	1349	1349	0
557	20241010	103600	42261574	1349	1349	1349	1349	1
558	20241010	103500	42260225	1349	1349	1350	1349	2006
559	20241010	103400	39554127	1348	1348	1348	1348	0
560	20241010	103300	39554127	1348	1348	1348	1348	0
561	20241010	103200	39554127	1348	1348	1348	1348	1
562	20241010	103100	39552779	1346	1346	1346	1346	0
563	20241010	103000	39552779	1346	1346	1346	1346	1235
564	20241010	102900	37890469	1346	1346	1346	1346	0
565	20241010	102800	37890469	1346	1346	1346	1346	0
566	20241010	102700	37890469	1346	1346	1346	1346	0
567	20241010	102600	37890469	1346	1346	1346	1346	0
568	20241010	102500	37890469	1346	1346	1346	1346	0
569	20241010	102400	37890469	1346	1346	1346	1346	0
570	20241010	102300	37890469	1346	1346	1346	1346	0
571	20241010	102200	37890469	1346	1346	1346	1346	0
572	20241010	102100	37890469	1346	1346	1346	1346	0
573	20241010	102000	37890469	1346	1346	1346	1346	0
574	20241010	101900	37890469	1346	1346	1346	1346	1
575	20241010	101800	37889123	1346	1346	1346	1346	0
576	20241010	101700	37889123	1346	1346	1346	1346	1000
577	20241010	101600	36543123	1344	1344	1344	1344	0
578	20241010	101500	36543123	1344	1344	1344	1344	0
579	20241010	101400	36543123	1344	1344	1344	1344	0
580	20241010	101300	36543123	1344	1346	1346	1344	1435
581	20241010	101200	34613788	1346	1346	1346	1346	0
582	20241010	101100	34613788	1346	1346	1346	1346	28
583	20241010	101000	34576100	1347	1347	1347	1347	0
584	20241010	100900	34576100	1347	1347	1347	1347	1
585	20241010	100800	34574753	1347	1347	1347	1347	0
586	20241010	100700	34574753	1347	1347	1347	1347	0
587	20241010	100600	34574753	1347	1347	1347	1347	0
588	20241010	100500	34574753	1347	1347	1347	1347	0
589	20241010	100400	34574753	1347	1347	1347	1347	0
590	20241010	100300	34574753	1347	1347	1347	1347	300
591	20241010	100200	34170653	1345	1345	1345	1345	1659
592	20241010	100100	31939298	1344	1343	1344	1343	1490
593	20241010	100000	29937982	1340	1341	1341	1340	5707
594	20241010	095900	22285113	1341	1341	1341	1341	1265
595	20241010	095800	20588748	1341	1341	1341	1341	0
596	20241010	095700	20588748	1341	1341	1341	1341	0
597	20241010	095600	20588748	1341	1344	1344	1341	2248
598	20241010	095500	17572473	1344	1344	1344	1344	9
599	20241010	095400	17560377	1344	1344	1344	1344	660
600	20241010	095300	16673337	1344	1344	1344	1344	0
601	20241010	095200	16673337	1344	1344	1344	1344	0
602	20241010	095100	16673337	1344	1344	1344	1344	1
603	20241010	095000	16671993	1343	1343	1343	1343	0
604	20241010	094900	16671993	1343	1343	1343	1343	1
605	20241010	094800	16670650	1344	1344	1344	1344	58
606	20241010	094700	16592698	1344	1344	1344	1344	63
607	20241010	094600	16508026	1344	1344	1344	1344	112
608	20241010	094500	16357498	1345	1346	1346	1345	42
609	20241010	094400	16301006	1347	1348	1348	1347	168
610	20241010	094300	16074680	1348	1348	1348	1348	104
611	20241010	094200	15934488	1348	1348	1348	1348	5
612	20241010	094100	15927748	1349	1349	1349	1349	1
613	20241010	094000	15926399	1350	1350	1350	1350	1
614	20241010	093900	15925049	1349	1349	1349	1349	300
615	20241010	093800	15520349	1350	1350	1350	1350	10
616	20241010	093700	15506849	1350	1350	1350	1350	21
617	20241010	093600	15478499	1350	1350	1350	1350	0
618	20241010	093500	15478499	1350	1350	1350	1350	0
619	20241010	093400	15478499	1350	1350	1350	1350	0
620	20241010	093300	15478499	1350	1350	1350	1350	0
621	20241010	093200	15478499	1350	1350	1350	1350	0
622	20241010	093100	15478499	1350	1354	1354	1350	6033
623	20241010	093000	7330523	1359	1355	1359	1355	8
624	20241010	092900	7319663	1355	1358	1359	1354	15
625	20241010	092800	7299314	1354	1354	1358	1354	13
626	20241010	092700	7281688	1356	1358	1358	1354	3487
627	20241010	092600	2558060	1356	1356	1356	1356	0
628	20241010	092500	2558060	1356	1358	1358	1356	88
629	20241010	092400	2438613	1358	1359	1360	1358	47
630	20241010	092300	2374782	1358	1359	1360	1358	47
631	20241010	092200	2310953	1359	1359	1359	1359	0
632	20241010	092100	2310953	1359	1359	1359	1359	2
633	20241010	092000	2308235	1360	1359	1360	1359	8
634	20241010	091900	2297360	1360	1359	1360	1359	5
635	20241010	091800	2290562	1363	1366	1367	1363	322
636	20241010	091700	1851424	1367	1367	1367	1367	3
637	20241010	091600	1847323	1374	1374	1374	1374	0
638	20241010	091500	1847323	1374	1374	1374	1374	0
639	20241010	091400	1847323	1374	1374	1374	1374	0
640	20241010	091300	1847323	1374	1374	1374	1374	0
641	20241010	091200	1847323	1374	1374	1374	1374	0
642	20241010	091100	1847323	1374	1374	1374	1374	0
643	20241010	091000	1847323	1374	1374	1374	1374	0
644	20241010	090900	1847323	1374	1374	1374	1374	1
645	20241010	090800	1845949	1376	1376	1376	1376	0
646	20241010	090700	1845949	1376	1376	1376	1376	0
647	20241010	090600	1845949	1376	1376	1376	1376	30
648	20241010	090500	1804669	1376	1376	1376	1376	0
649	20241010	090400	1804669	1376	1375	1376	1375	20
650	20241010	090300	1777150	1380	1380	1380	1380	0
651	20241010	090200	1777150	1380	1380	1380	1380	0
652	20241010	090100	1777150	1380	1365	1380	1365	1004
653	20241010	090000	395850	1365	1365	1365	1365	290