KissMeData/010580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185500	9690232	1239	1239	1239	1239	1765
3	20241015	185400	9690232	1239	1239	1239	1239	0
4	20241015	185300	9690232	1239	1239	1239	1239	0
5	20241015	185200	9690232	1239	1239	1239	1239	0
6	20241015	185100	9690232	1239	1239	1239	1239	0
7	20241015	185000	9690232	1239	1239	1239	1239	0
8	20241015	184900	9690232	1239	1239	1239	1239	0
9	20241015	184800	9690232	1239	1239	1239	1239	0
10	20241015	184700	9690232	1239	1239	1239	1239	0
11	20241015	184600	9690232	1239	1239	1239	1239	0
12	20241015	184500	9690232	1239	1239	1239	1239	0
13	20241015	184400	9690232	1239	1239	1239	1239	0
14	20241015	184300	9690232	1239	1239	1239	1239	0
15	20241015	184200	9690232	1239	1239	1239	1239	0
16	20241015	184100	9690232	1239	1239	1239	1239	0
17	20241015	184000	9690232	1239	1239	1239	1239	0
18	20241015	183900	9690232	1239	1239	1239	1239	0
19	20241015	183800	9690232	1239	1239	1239	1239	0
20	20241015	183700	9690232	1239	1239	1239	1239	0
21	20241015	183600	9690232	1239	1239	1239	1239	0
22	20241015	183500	9690232	1239	1239	1239	1239	0
23	20241015	183400	9690232	1239	1239	1239	1239	0
24	20241015	183300	9690232	1239	1239	1239	1239	0
25	20241015	183200	9690232	1239	1239	1239	1239	0
26	20241015	183100	9690232	1239	1239	1239	1239	0
27	20241015	183000	9690232	1239	1239	1239	1239	0
28	20241015	182900	9690232	1239	1239	1239	1239	0
29	20241015	182800	9690232	1239	1239	1239	1239	0
30	20241015	182700	9690232	1239	1239	1239	1239	0
31	20241015	182600	9690232	1239	1239	1239	1239	0
32	20241015	182500	9690232	1239	1239	1239	1239	1765
33	20241015	182400	9690232	1239	1239	1239	1239	0
34	20241015	182300	9690232	1239	1239	1239	1239	0
35	20241015	182200	9690232	1239	1239	1239	1239	0
36	20241015	182100	9690232	1239	1239	1239	1239	0
37	20241015	182000	9690232	1239	1239	1239	1239	0
38	20241015	181900	9690232	1239	1239	1239	1239	0
39	20241015	181800	9690232	1239	1239	1239	1239	0
40	20241015	181700	9690232	1239	1239	1239	1239	0
41	20241015	181600	9690232	1239	1239	1239	1239	0
42	20241015	181500	9690232	1239	1239	1239	1239	0
43	20241015	181400	9690232	1239	1239	1239	1239	0
44	20241015	181300	9690232	1239	1239	1239	1239	0
45	20241015	181200	9690232	1239	1239	1239	1239	0
46	20241015	181100	9690232	1239	1239	1239	1239	0
47	20241015	181000	9690232	1239	1239	1239	1239	0
48	20241015	180900	9690232	1239	1239	1239	1239	0
49	20241015	180800	9690232	1239	1239	1239	1239	0
50	20241015	180700	9690232	1239	1239	1239	1239	0
51	20241015	180600	9690232	1239	1239	1239	1239	0
52	20241015	180500	9690232	1239	1239	1239	1239	0
53	20241015	180400	9690232	1239	1239	1239	1239	0
54	20241015	180300	9690232	1239	1239	1239	1239	0
55	20241015	180200	9690232	1239	1239	1239	1239	0
56	20241015	180100	9690232	1239	1239	1239	1239	0
57	20241015	180000	9690232	1239	1239	1239	1239	0
58	20241015	175900	9690232	1239	1239	1239	1239	0
59	20241015	175800	9690232	1239	1239	1239	1239	0
60	20241015	175700	9690232	1239	1239	1239	1239	0
61	20241015	175600	9690232	1239	1239	1239	1239	0
62	20241015	175500	9690232	1239	1239	1239	1239	1765
63	20241015	175400	9690232	1239	1239	1239	1239	0
64	20241015	175300	9690232	1239	1239	1239	1239	0
65	20241015	175200	9690232	1239	1239	1239	1239	0
66	20241015	175100	9690232	1239	1239	1239	1239	0
67	20241015	175000	9690232	1239	1239	1239	1239	0
68	20241015	174900	9690232	1239	1239	1239	1239	0
69	20241015	174800	9690232	1239	1239	1239	1239	0
70	20241015	174700	9690232	1239	1239	1239	1239	0
71	20241015	174600	9690232	1239	1239	1239	1239	0
72	20241015	174500	9690232	1239	1239	1239	1239	0
73	20241015	174400	9690232	1239	1239	1239	1239	0
74	20241015	174300	9690232	1239	1239	1239	1239	0
75	20241015	174200	9690232	1239	1239	1239	1239	0
76	20241015	174100	9690232	1239	1239	1239	1239	0
77	20241015	174000	9690232	1239	1239	1239	1239	0
78	20241015	173900	9690232	1239	1239	1239	1239	0
79	20241015	173800	9690232	1239	1239	1239	1239	0
80	20241015	173700	9690232	1239	1239	1239	1239	0
81	20241015	173600	9690232	1239	1239	1239	1239	0
82	20241015	173500	9690232	1239	1239	1239	1239	0
83	20241015	173400	9690232	1239	1239	1239	1239	0
84	20241015	173300	9690232	1239	1239	1239	1239	0
85	20241015	173200	9690232	1239	1239	1239	1239	0
86	20241015	173100	9690232	1239	1239	1239	1239	0
87	20241015	173000	9690232	1239	1239	1239	1239	0
88	20241015	172900	9690232	1239	1239	1239	1239	0
89	20241015	172800	9690232	1239	1239	1239	1239	0
90	20241015	172700	9690232	1239	1239	1239	1239	0
91	20241015	172600	9690232	1239	1239	1239	1239	0
92	20241015	172500	9690232	1239	1239	1239	1239	1765
93	20241015	172400	9690232	1239	1239	1239	1239	0
94	20241015	172300	9690232	1239	1239	1239	1239	0
95	20241015	172200	9690232	1239	1239	1239	1239	0
96	20241015	172100	9690232	1239	1239	1239	1239	0
97	20241015	172000	9690232	1239	1239	1239	1239	0
98	20241015	171900	9690232	1239	1239	1239	1239	0
99	20241015	171800	9690232	1239	1239	1239	1239	0
100	20241015	171700	9690232	1239	1239	1239	1239	0
101	20241015	171600	9690232	1239	1239	1239	1239	0
102	20241015	171500	9690232	1239	1239	1239	1239	0
103	20241015	171400	9690232	1239	1239	1239	1239	0
104	20241015	171300	9690232	1239	1239	1239	1239	0
105	20241015	171200	9690232	1239	1239	1239	1239	0
106	20241015	171100	9690232	1239	1239	1239	1239	0
107	20241015	171000	9690232	1239	1239	1239	1239	0
108	20241015	170900	9690232	1239	1239	1239	1239	0
109	20241015	170800	9690232	1239	1239	1239	1239	0
110	20241015	170700	9690232	1239	1239	1239	1239	0
111	20241015	170600	9690232	1239	1239	1239	1239	0
112	20241015	170500	9690232	1239	1239	1239	1239	0
113	20241015	170400	9690232	1239	1239	1239	1239	0
114	20241015	170300	9690232	1239	1239	1239	1239	0
115	20241015	170200	9690232	1239	1239	1239	1239	0
116	20241015	170100	9690232	1239	1239	1239	1239	0
117	20241015	170000	9690232	1239	1239	1239	1239	0
118	20241015	165900	9690232	1239	1239	1239	1239	0
119	20241015	165800	9690232	1239	1239	1239	1239	0
120	20241015	165700	9690232	1239	1239	1239	1239	0
121	20241015	165600	9690232	1239	1239	1239	1239	0
122	20241015	165500	9690232	1239	1239	1239	1239	1765
123	20241015	165400	9690232	1239	1239	1239	1239	0
124	20241015	165300	9690232	1239	1239	1239	1239	0
125	20241015	165200	9690232	1239	1239	1239	1239	0
126	20241015	165100	9690232	1239	1239	1239	1239	0
127	20241015	165000	9690232	1239	1239	1239	1239	0
128	20241015	164900	9690232	1239	1239	1239	1239	0
129	20241015	164800	9690232	1239	1239	1239	1239	0
130	20241015	164700	9690232	1239	1239	1239	1239	0
131	20241015	164600	9690232	1239	1239	1239	1239	0
132	20241015	164500	9690232	1239	1239	1239	1239	0
133	20241015	164400	9690232	1239	1239	1239	1239	0
134	20241015	164300	9690232	1239	1239	1239	1239	0
135	20241015	164200	9690232	1239	1239	1239	1239	0
136	20241015	164100	9690232	1239	1239	1239	1239	0
137	20241015	164000	9690232	1239	1239	1239	1239	0
138	20241015	163900	9690232	1239	1239	1239	1239	0
139	20241015	163800	9690232	1239	1239	1239	1239	0
140	20241015	163700	9690232	1239	1239	1239	1239	0
141	20241015	163600	9690232	1239	1239	1239	1239	0
142	20241015	163500	9690232	1239	1239	1239	1239	0
143	20241015	163400	9690232	1239	1239	1239	1239	0
144	20241015	163300	9690232	1239	1239	1239	1239	0
145	20241015	163200	9690232	1239	1239	1239	1239	0
146	20241015	163100	9690232	1239	1239	1239	1239	0
147	20241015	163000	9690232	1239	1239	1239	1239	0
148	20241015	162900	9690232	1239	1239	1239	1239	0
149	20241015	162800	9690232	1239	1239	1239	1239	0
150	20241015	162700	9690232	1239	1239	1239	1239	0
151	20241015	162600	9690232	1239	1239	1239	1239	0
152	20241015	162500	9690232	1239	1239	1239	1239	1765
153	20241015	162400	9690232	1239	1239	1239	1239	0
154	20241015	162300	9690232	1239	1239	1239	1239	0
155	20241015	162200	9690232	1239	1239	1239	1239	0
156	20241015	162100	9690232	1239	1239	1239	1239	0
157	20241015	162000	9690232	1239	1239	1239	1239	0
158	20241015	161900	9690232	1239	1239	1239	1239	0
159	20241015	161800	9690232	1239	1239	1239	1239	0
160	20241015	161700	9690232	1239	1239	1239	1239	0
161	20241015	161600	9690232	1239	1239	1239	1239	0
162	20241015	161500	9690232	1239	1239	1239	1239	0
163	20241015	161400	9690232	1239	1239	1239	1239	0
164	20241015	161300	9690232	1239	1239	1239	1239	0
165	20241015	161200	9690232	1239	1239	1239	1239	0
166	20241015	161100	9690232	1239	1239	1239	1239	0
167	20241015	161000	9690232	1239	1239	1239	1239	0
168	20241015	160900	9690232	1239	1239	1239	1239	0
169	20241015	160800	9690232	1239	1239	1239	1239	0
170	20241015	160700	9690232	1239	1239	1239	1239	0
171	20241015	160600	9690232	1239	1239	1239	1239	0
172	20241015	160500	9690232	1239	1239	1239	1239	0
173	20241015	160400	9690232	1239	1239	1239	1239	0
174	20241015	160300	9690232	1239	1239	1239	1239	0
175	20241015	160200	9690232	1239	1239	1239	1239	0
176	20241015	160100	9690232	1239	1239	1239	1239	0
177	20241015	160000	9690232	1239	1239	1239	1239	0
178	20241015	155900	9690232	1239	1239	1239	1239	0
179	20241015	155800	9690232	1239	1239	1239	1239	0
180	20241015	155700	9690232	1239	1239	1239	1239	0
181	20241015	155600	9690232	1239	1239	1239	1239	0
182	20241015	155500	9690232	1239	1239	1239	1239	1765
183	20241015	155400	9690232	1239	1239	1239	1239	0
184	20241015	155300	9690232	1239	1239	1239	1239	0
185	20241015	155200	9690232	1239	1239	1239	1239	0
186	20241015	155100	9690232	1239	1239	1239	1239	0
187	20241015	155000	9690232	1239	1239	1239	1239	0
188	20241015	154900	9690232	1239	1239	1239	1239	0
189	20241015	154800	9690232	1239	1239	1239	1239	0
190	20241015	154700	9690232	1239	1239	1239	1239	0
191	20241015	154600	9690232	1239	1239	1239	1239	0
192	20241015	154500	9690232	1239	1239	1239	1239	0
193	20241015	154400	9690232	1239	1239	1239	1239	0
194	20241015	154300	9690232	1239	1239	1239	1239	0
195	20241015	154200	9690232	1239	1239	1239	1239	0
196	20241015	154100	9690232	1239	1239	1239	1239	0
197	20241015	154000	9690232	1239	1239	1239	1239	0
198	20241015	153900	9690232	1239	1239	1239	1239	0
199	20241015	153800	9690232	1239	1239	1239	1239	0
200	20241015	153700	9690232	1239	1239	1239	1239	0
201	20241015	153600	9690232	1239	1239	1239	1239	0
202	20241015	153500	9690232	1239	1239	1239	1239	0
203	20241015	153400	9690232	1239	1239	1239	1239	0
204	20241015	153300	9690232	1239	1239	1239	1239	0
205	20241015	153200	9690232	1239	1239	1239	1239	0
206	20241015	153100	9690232	1239	1239	1239	1239	0
207	20241015	153000	9690232	1239	1239	1239	1239	1765
208	20241015	152900	7503397	1230	1230	1230	1230	0
209	20241015	152800	7503397	1230	1230	1230	1230	0
210	20241015	152700	7503397	1230	1230	1230	1230	0
211	20241015	152600	7503397	1230	1230	1230	1230	0
212	20241015	152500	7503397	1230	1230	1230	1230	0
213	20241015	152400	7503397	1230	1230	1230	1230	0
214	20241015	152300	7503397	1230	1230	1230	1230	0
215	20241015	152200	7503397	1230	1230	1230	1230	0
216	20241015	152100	7503397	1230	1230	1230	1230	0
217	20241015	152000	7503397	1230	1230	1230	1230	0
218	20241015	151900	7503397	1230	1230	1230	1230	0
219	20241015	151800	7503397	1230	1230	1230	1230	0
220	20241015	151700	7503397	1230	1230	1230	1230	0
221	20241015	151600	7503397	1230	1229	1230	1217	1102
222	20241015	151500	6157293	1230	1230	1230	1230	0
223	20241015	151400	6157293	1230	1230	1230	1230	0
224	20241015	151300	6157293	1230	1230	1230	1230	0
225	20241015	151200	6157293	1230	1230	1230	1230	0
226	20241015	151100	6157293	1230	1230	1230	1230	0
227	20241015	151000	6157293	1230	1230	1230	1230	0
228	20241015	150900	6157293	1230	1230	1230	1230	200
229	20241015	150800	5911293	1230	1230	1230	1230	0
230	20241015	150700	5911293	1230	1230	1230	1230	0
231	20241015	150600	5911293	1230	1230	1230	1230	0
232	20241015	150500	5911293	1230	1230	1230	1230	0
233	20241015	150400	5911293	1230	1230	1230	1230	0
234	20241015	150300	5911293	1230	1230	1230	1230	300
235	20241015	150200	5542293	1230	1230	1230	1230	0
236	20241015	150100	5542293	1230	1230	1230	1230	0
237	20241015	150000	5542293	1230	1230	1230	1230	0
238	20241015	145900	5542293	1230	1230	1230	1230	0
239	20241015	145800	5542293	1230	1230	1230	1230	0
240	20241015	145700	5542293	1230	1230	1230	1230	0
241	20241015	145600	5542293	1230	1230	1230	1230	0
242	20241015	145500	5542293	1230	1230	1230	1230	0
243	20241015	145400	5542293	1230	1230	1230	1230	0
244	20241015	145300	5542293	1230	1230	1230	1230	0
245	20241015	145200	5542293	1230	1230	1230	1230	2
246	20241015	145100	5539833	1230	1230	1230	1230	0
247	20241015	145000	5539833	1230	1230	1230	1230	0
248	20241015	144900	5539833	1230	1230	1230	1230	0
249	20241015	144800	5539833	1230	1230	1230	1230	0
250	20241015	144700	5539833	1230	1230	1230	1230	0
251	20241015	144600	5539833	1230	1230	1230	1230	0
252	20241015	144500	5539833	1230	1230	1230	1230	3
253	20241015	144400	5536143	1230	1230	1230	1230	0
254	20241015	144300	5536143	1230	1230	1230	1230	10
255	20241015	144200	5523843	1230	1230	1230	1230	0
256	20241015	144100	5523843	1230	1230	1230	1230	0
257	20241015	144000	5523843	1230	1230	1230	1230	0
258	20241015	143900	5523843	1230	1230	1230	1230	0
259	20241015	143800	5523843	1230	1230	1230	1230	0
260	20241015	143700	5523843	1230	1230	1230	1230	0
261	20241015	143600	5523843	1230	1230	1230	1230	0
262	20241015	143500	5523843	1230	1230	1230	1230	0
263	20241015	143400	5523843	1230	1230	1230	1230	0
264	20241015	143300	5523843	1230	1230	1230	1230	1
265	20241015	143200	5522613	1230	1230	1230	1230	0
266	20241015	143100	5522613	1230	1230	1230	1230	0
267	20241015	143000	5522613	1230	1230	1230	1230	0
268	20241015	142900	5522613	1230	1230	1230	1230	0
269	20241015	142800	5522613	1230	1230	1230	1230	0
270	20241015	142700	5522613	1230	1230	1230	1230	0
271	20241015	142600	5522613	1230	1230	1230	1230	0
272	20241015	142500	5522613	1230	1230	1230	1230	0
273	20241015	142400	5522613	1230	1230	1230	1230	0
274	20241015	142300	5522613	1230	1230	1230	1230	0
275	20241015	142200	5522613	1230	1230	1230	1230	0
276	20241015	142100	5522613	1230	1230	1230	1230	0
277	20241015	142000	5522613	1230	1230	1230	1230	0
278	20241015	141900	5522613	1230	1230	1230	1230	0
279	20241015	141800	5522613	1230	1230	1230	1230	0
280	20241015	141700	5522613	1230	1230	1230	1230	0
281	20241015	141600	5522613	1230	1230	1230	1230	0
282	20241015	141500	5522613	1230	1230	1230	1230	0
283	20241015	141400	5522613	1230	1230	1230	1230	0
284	20241015	141300	5522613	1230	1230	1230	1230	0
285	20241015	141200	5522613	1230	1230	1230	1230	0
286	20241015	141100	5522613	1230	1230	1230	1230	0
287	20241015	141000	5522613	1230	1230	1230	1230	0
288	20241015	140900	5522613	1230	1230	1230	1230	0
289	20241015	140800	5522613	1230	1230	1230	1230	0
290	20241015	140700	5522613	1230	1230	1230	1230	0
291	20241015	140600	5522613	1230	1230	1230	1230	0
292	20241015	140500	5522613	1230	1230	1230	1230	0
293	20241015	140400	5522613	1230	1230	1230	1230	0
294	20241015	140300	5522613	1230	1230	1230	1230	0
295	20241015	140200	5522613	1230	1230	1230	1230	0
296	20241015	140100	5522613	1230	1230	1230	1230	0
297	20241015	140000	5522613	1230	1230	1230	1230	0
298	20241015	135900	5522613	1230	1230	1230	1230	0
299	20241015	135800	5522613	1230	1230	1230	1230	0
300	20241015	135700	5522613	1230	1230	1230	1230	0
301	20241015	135600	5522613	1230	1230	1230	1230	0
302	20241015	135500	5522613	1230	1230	1230	1230	0
303	20241015	135400	5522613	1230	1230	1230	1230	0
304	20241015	135300	5522613	1230	1230	1230	1230	0
305	20241015	135200	5522613	1230	1230	1230	1230	0
306	20241015	135100	5522613	1230	1230	1230	1230	0
307	20241015	135000	5522613	1230	1230	1230	1230	0
308	20241015	134900	5522613	1230	1230	1230	1230	0
309	20241015	134800	5522613	1230	1230	1230	1230	0
310	20241015	134700	5522613	1230	1230	1230	1230	0
311	20241015	134600	5522613	1230	1230	1230	1230	0
312	20241015	134500	5522613	1230	1230	1230	1230	0
313	20241015	134400	5522613	1230	1230	1230	1230	22
314	20241015	134300	5495553	1235	1235	1235	1235	0
315	20241015	134200	5495553	1235	1235	1235	1235	0
316	20241015	134100	5495553	1235	1235	1235	1235	1
317	20241015	134000	5494318	1235	1235	1235	1235	0
318	20241015	133900	5494318	1235	1235	1235	1235	0
319	20241015	133800	5494318	1235	1235	1235	1235	0
320	20241015	133700	5494318	1235	1235	1235	1235	0
321	20241015	133600	5494318	1235	1235	1235	1235	40
322	20241015	133500	5444918	1235	1235	1235	1235	0
323	20241015	133400	5444918	1235	1235	1235	1235	0
324	20241015	133300	5444918	1235	1235	1235	1235	0
325	20241015	133200	5444918	1235	1235	1235	1235	0
326	20241015	133100	5444918	1235	1235	1235	1235	0
327	20241015	133000	5444918	1235	1235	1235	1235	15
328	20241015	132900	5426393	1235	1235	1235	1235	1
329	20241015	132800	5425158	1230	1230	1230	1230	0
330	20241015	132700	5425158	1230	1230	1230	1230	0
331	20241015	132600	5425158	1230	1230	1230	1230	0
332	20241015	132500	5425158	1230	1230	1230	1230	0
333	20241015	132400	5425158	1230	1230	1230	1230	0
334	20241015	132300	5425158	1230	1230	1230	1230	0
335	20241015	132200	5425158	1230	1230	1230	1230	0
336	20241015	132100	5425158	1230	1230	1230	1230	0
337	20241015	132000	5425158	1230	1230	1230	1230	0
338	20241015	131900	5425158	1230	1230	1230	1230	0
339	20241015	131800	5425158	1230	1230	1230	1230	0
340	20241015	131700	5425158	1230	1230	1230	1230	0
341	20241015	131600	5425158	1230	1230	1230	1230	0
342	20241015	131500	5425158	1230	1230	1230	1230	0
343	20241015	131400	5425158	1230	1230	1230	1230	0
344	20241015	131300	5425158	1230	1230	1230	1230	195
345	20241015	131200	5185308	1230	1230	1230	1230	0
346	20241015	131100	5185308	1230	1230	1230	1230	0
347	20241015	131000	5185308	1230	1230	1230	1230	0
348	20241015	130900	5185308	1230	1230	1230	1230	0
349	20241015	130800	5185308	1230	1231	1231	1230	855
350	20241015	130700	4133252	1235	1235	1235	1235	100
351	20241015	130600	4009752	1240	1240	1240	1240	0
352	20241015	130500	4009752	1240	1240	1240	1240	0
353	20241015	130400	4009752	1240	1240	1240	1240	0
354	20241015	130300	4009752	1240	1240	1240	1240	0
355	20241015	130200	4009752	1240	1240	1240	1240	0
356	20241015	130100	4009752	1240	1240	1240	1240	0
357	20241015	130000	4009752	1240	1240	1240	1240	0
358	20241015	125900	4009752	1240	1240	1240	1240	0
359	20241015	125800	4009752	1240	1240	1240	1240	0
360	20241015	125700	4009752	1240	1240	1240	1240	0
361	20241015	125600	4009752	1240	1240	1240	1240	0
362	20241015	125500	4009752	1240	1240	1240	1240	2
363	20241015	125400	4007272	1240	1240	1240	1240	0
364	20241015	125300	4007272	1240	1240	1240	1240	0
365	20241015	125200	4007272	1240	1240	1240	1240	1
366	20241015	125100	4006032	1240	1240	1240	1240	0
367	20241015	125000	4006032	1240	1240	1240	1240	0
368	20241015	124900	4006032	1240	1240	1240	1240	0
369	20241015	124800	4006032	1240	1240	1240	1240	0
370	20241015	124700	4006032	1240	1240	1240	1240	0
371	20241015	124600	4006032	1240	1240	1240	1240	0
372	20241015	124500	4006032	1240	1240	1240	1240	0
373	20241015	124400	4006032	1240	1240	1240	1240	0
374	20241015	124300	4006032	1240	1240	1240	1240	0
375	20241015	124200	4006032	1240	1240	1240	1240	0
376	20241015	124100	4006032	1240	1240	1240	1240	0
377	20241015	124000	4006032	1240	1240	1240	1240	0
378	20241015	123900	4006032	1240	1240	1240	1240	0
379	20241015	123800	4006032	1240	1240	1240	1240	0
380	20241015	123700	4006032	1240	1240	1240	1240	0
381	20241015	123600	4006032	1240	1240	1240	1240	0
382	20241015	123500	4006032	1240	1240	1240	1240	0
383	20241015	123400	4006032	1240	1240	1240	1240	0
384	20241015	123300	4006032	1240	1240	1240	1240	0
385	20241015	123200	4006032	1240	1240	1240	1240	1
386	20241015	123100	4004792	1237	1237	1237	1237	80
387	20241015	123000	3905832	1240	1240	1240	1240	0
388	20241015	122900	3905832	1240	1240	1240	1240	4
389	20241015	122800	3900872	1240	1240	1240	1240	0
390	20241015	122700	3900872	1240	1239	1240	1239	806
391	20241015	122600	2901921	1239	1239	1239	1239	0
392	20241015	122500	2901921	1239	1238	1239	1238	22
393	20241015	122400	2874683	1237	1237	1237	1237	0
394	20241015	122300	2874683	1237	1237	1237	1237	73
395	20241015	122200	2784382	1237	1237	1237	1237	0
396	20241015	122100	2784382	1237	1237	1237	1237	0
397	20241015	122000	2784382	1237	1237	1237	1237	0
398	20241015	121900	2784382	1237	1237	1237	1237	0
399	20241015	121800	2784382	1237	1237	1237	1237	0
400	20241015	121700	2784382	1237	1237	1237	1237	0
401	20241015	121600	2784382	1237	1237	1237	1237	0
402	20241015	121500	2784382	1237	1237	1237	1237	0
403	20241015	121400	2784382	1237	1237	1237	1237	0
404	20241015	121300	2784382	1237	1237	1237	1237	0
405	20241015	121200	2784382	1237	1237	1237	1237	0
406	20241015	121100	2784382	1237	1236	1237	1236	12
407	20241015	121000	2769547	1236	1236	1236	1236	0
408	20241015	120900	2769547	1236	1236	1236	1236	0
409	20241015	120800	2769547	1236	1236	1236	1236	1
410	20241015	120700	2768311	1235	1235	1235	1235	8
411	20241015	120600	2758431	1235	1235	1235	1235	2
412	20241015	120500	2755961	1232	1232	1232	1232	0
413	20241015	120400	2755961	1232	1232	1232	1232	70
414	20241015	120300	2669721	1230	1230	1230	1230	1
415	20241015	120200	2668491	1230	1230	1230	1230	0
416	20241015	120100	2668491	1230	1230	1230	1230	114
417	20241015	120000	2528271	1230	1230	1230	1230	2
418	20241015	115900	2525811	1229	1229	1229	1229	1
419	20241015	115800	2524582	1229	1229	1229	1229	0
420	20241015	115700	2524582	1229	1229	1229	1229	0
421	20241015	115600	2524582	1229	1229	1229	1229	0
422	20241015	115500	2524582	1229	1229	1229	1229	67
423	20241015	115400	2442239	1229	1229	1229	1229	40
424	20241015	115300	2393079	1229	1228	1229	1228	242
425	20241015	115200	2095761	1229	1229	1229	1229	0
426	20241015	115100	2095761	1229	1229	1229	1229	0
427	20241015	115000	2095761	1229	1229	1229	1229	0
428	20241015	114900	2095761	1229	1229	1229	1229	0
429	20241015	114800	2095761	1229	1229	1229	1229	0
430	20241015	114700	2095761	1229	1229	1229	1229	0
431	20241015	114600	2095761	1229	1229	1229	1229	0
432	20241015	114500	2095761	1229	1229	1229	1229	0
433	20241015	114400	2095761	1229	1229	1229	1229	0
434	20241015	114300	2095761	1229	1229	1229	1229	0
435	20241015	114200	2095761	1229	1229	1229	1229	0
436	20241015	114100	2095761	1229	1229	1229	1229	0
437	20241015	114000	2095761	1229	1229	1229	1229	0
438	20241015	113900	2095761	1229	1229	1229	1229	0
439	20241015	113800	2095761	1229	1229	1229	1229	0
440	20241015	113700	2095761	1229	1229	1229	1229	0
441	20241015	113600	2095761	1229	1229	1229	1229	0
442	20241015	113500	2095761	1229	1229	1229	1229	0
443	20241015	113400	2095761	1229	1229	1229	1229	0
444	20241015	113300	2095761	1229	1229	1229	1229	0
445	20241015	113200	2095761	1229	1229	1229	1229	0
446	20241015	113100	2095761	1229	1229	1229	1229	0
447	20241015	113000	2095761	1229	1229	1229	1229	0
448	20241015	112900	2095761	1229	1229	1229	1229	1
449	20241015	112800	2094532	1228	1228	1228	1228	8
450	20241015	112700	2084708	1228	1228	1228	1228	0
451	20241015	112600	2084708	1228	1228	1228	1228	0
452	20241015	112500	2084708	1228	1228	1228	1228	0
453	20241015	112400	2084708	1228	1228	1228	1228	0
454	20241015	112300	2084708	1228	1228	1228	1228	10
455	20241015	112200	2072428	1217	1217	1217	1217	0
456	20241015	112100	2072428	1217	1217	1217	1217	0
457	20241015	112000	2072428	1217	1217	1217	1217	1
458	20241015	111900	2071211	1229	1229	1229	1229	0
459	20241015	111800	2071211	1229	1229	1229	1229	0
460	20241015	111700	2071211	1229	1229	1229	1229	0
461	20241015	111600	2071211	1229	1229	1229	1229	0
462	20241015	111500	2071211	1229	1229	1229	1229	1
463	20241015	111400	2069982	1215	1223	1223	1215	1000
464	20241015	111300	852231	1231	1231	1231	1231	0
465	20241015	111200	852231	1231	1231	1231	1231	0
466	20241015	111100	852231	1231	1231	1231	1231	43
467	20241015	111000	799298	1231	1231	1231	1231	0
468	20241015	110900	799298	1231	1231	1231	1231	0
469	20241015	110800	799298	1231	1231	1231	1231	0
470	20241015	110700	799298	1231	1231	1231	1231	0
471	20241015	110600	799298	1231	1231	1231	1231	0
472	20241015	110500	799298	1231	1231	1231	1231	0
473	20241015	110400	799298	1231	1231	1231	1231	0
474	20241015	110300	799298	1231	1231	1231	1231	0
475	20241015	110200	799298	1231	1231	1231	1231	0
476	20241015	110100	799298	1231	1231	1231	1231	0
477	20241015	110000	799298	1231	1231	1231	1231	0
478	20241015	105900	799298	1231	1231	1231	1231	0
479	20241015	105800	799298	1231	1231	1231	1231	0
480	20241015	105700	799298	1231	1231	1231	1231	0
481	20241015	105600	799298	1231	1231	1231	1231	0
482	20241015	105500	799298	1231	1231	1231	1231	0
483	20241015	105400	799298	1231	1231	1231	1231	0
484	20241015	105300	799298	1231	1231	1231	1231	0
485	20241015	105200	799298	1231	1231	1231	1231	0
486	20241015	105100	799298	1231	1231	1231	1231	0
487	20241015	105000	799298	1231	1223	1231	1223	2
488	20241015	104900	796844	1231	1231	1231	1231	0
489	20241015	104800	796844	1231	1231	1231	1231	0
490	20241015	104700	796844	1231	1231	1231	1231	0
491	20241015	104600	796844	1231	1231	1231	1231	0
492	20241015	104500	796844	1231	1231	1231	1231	0
493	20241015	104400	796844	1231	1231	1231	1231	0
494	20241015	104300	796844	1231	1231	1231	1231	0
495	20241015	104200	796844	1231	1231	1231	1231	0
496	20241015	104100	796844	1231	1231	1231	1231	0
497	20241015	104000	796844	1231	1231	1231	1231	0
498	20241015	103900	796844	1231	1231	1231	1231	9
499	20241015	103800	785765	1231	1231	1231	1231	0
500	20241015	103700	785765	1231	1231	1231	1231	1
501	20241015	103600	784534	1231	1231	1231	1231	0
502	20241015	103500	784534	1231	1231	1231	1231	0
503	20241015	103400	784534	1231	1231	1231	1231	0
504	20241015	103300	784534	1231	1231	1231	1231	0
505	20241015	103200	784534	1231	1231	1231	1231	0
506	20241015	103100	784534	1231	1231	1231	1231	0
507	20241015	103000	784534	1231	1231	1231	1231	0
508	20241015	102900	784534	1231	1231	1231	1231	0
509	20241015	102800	784534	1231	1231	1231	1231	0
510	20241015	102700	784534	1231	1231	1231	1231	6
511	20241015	102600	777148	1231	1231	1231	1231	0
512	20241015	102500	777148	1231	1231	1231	1231	1
513	20241015	102400	775917	1233	1233	1233	1233	0
514	20241015	102300	775917	1233	1233	1233	1233	0
515	20241015	102200	775917	1233	1233	1233	1233	0
516	20241015	102100	775917	1233	1233	1233	1233	0
517	20241015	102000	775917	1233	1233	1233	1233	0
518	20241015	101900	775917	1233	1233	1233	1233	0
519	20241015	101800	775917	1233	1233	1233	1233	0
520	20241015	101700	775917	1233	1233	1233	1233	0
521	20241015	101600	775917	1233	1233	1233	1233	0
522	20241015	101500	775917	1233	1233	1233	1233	0
523	20241015	101400	775917	1233	1233	1233	1233	0
524	20241015	101300	775917	1233	1233	1233	1233	0
525	20241015	101200	775917	1233	1233	1233	1233	0
526	20241015	101100	775917	1233	1233	1233	1233	0
527	20241015	101000	775917	1233	1233	1233	1233	0
528	20241015	100900	775917	1233	1233	1233	1233	0
529	20241015	100800	775917	1233	1233	1233	1233	0
530	20241015	100700	775917	1233	1233	1233	1233	10
531	20241015	100600	763587	1235	1235	1235	1235	0
532	20241015	100500	763587	1235	1235	1235	1235	0
533	20241015	100400	763587	1235	1235	1235	1235	0
534	20241015	100300	763587	1235	1235	1235	1235	9
535	20241015	100200	752472	1221	1221	1221	1221	0
536	20241015	100100	752472	1221	1221	1221	1221	0
537	20241015	100000	752472	1221	1221	1221	1221	0
538	20241015	095900	752472	1221	1228	1228	1221	500
539	20241015	095800	141859	1236	1236	1236	1236	0
540	20241015	095700	141859	1236	1236	1236	1236	0
541	20241015	095600	141859	1236	1236	1236	1236	0
542	20241015	095500	141859	1236	1236	1236	1236	0
543	20241015	095400	141859	1236	1236	1236	1236	0
544	20241015	095300	141859	1236	1236	1236	1236	0
545	20241015	095200	141859	1236	1236	1236	1236	0
546	20241015	095100	141859	1236	1236	1236	1236	1
547	20241015	095000	140623	1239	1239	1239	1239	0
548	20241015	094900	140623	1239	1239	1239	1239	0
549	20241015	094800	140623	1239	1239	1239	1239	0
550	20241015	094700	140623	1239	1239	1239	1239	0
551	20241015	094600	140623	1239	1239	1239	1239	0
552	20241015	094500	140623	1239	1239	1239	1239	0
553	20241015	094400	140623	1239	1239	1239	1239	0
554	20241015	094300	140623	1239	1239	1239	1239	0
555	20241015	094200	140623	1239	1239	1239	1239	0
556	20241015	094100	140623	1239	1239	1239	1239	0
557	20241015	094000	140623	1239	1239	1239	1239	0
558	20241015	093900	140623	1239	1239	1239	1239	0
559	20241015	093800	140623	1239	1239	1239	1239	0
560	20241015	093700	140623	1239	1239	1239	1239	0
561	20241015	093600	140623	1239	1239	1239	1239	10
562	20241015	093500	128233	1242	1242	1242	1242	0
563	20241015	093400	128233	1242	1242	1242	1242	0
564	20241015	093300	128233	1242	1242	1242	1242	0
565	20241015	093200	128233	1242	1242	1242	1242	0
566	20241015	093100	128233	1242	1242	1242	1242	0
567	20241015	093000	128233	1242	1242	1242	1242	1
568	20241015	092900	126991	1229	1242	1242	1229	31
569	20241015	092800	88502	1242	1242	1242	1242	0
570	20241015	092700	88502	1242	1242	1242	1242	0
571	20241015	092600	88502	1242	1242	1242	1242	0
572	20241015	092500	88502	1242	1242	1242	1242	0
573	20241015	092400	88502	1242	1242	1242	1242	0
574	20241015	092300	88502	1242	1242	1242	1242	0
575	20241015	092200	88502	1242	1242	1242	1242	1
576	20241015	092100	87260	1246	1246	1246	1246	0
577	20241015	092000	87260	1246	1246	1246	1246	0
578	20241015	091900	87260	1246	1246	1246	1246	0
579	20241015	091800	87260	1246	1246	1246	1246	0
580	20241015	091700	87260	1246	1246	1246	1246	0
581	20241015	091600	87260	1246	1246	1246	1246	0
582	20241015	091500	87260	1246	1246	1246	1246	0
583	20241015	091400	87260	1246	1246	1246	1246	0
584	20241015	091300	87260	1246	1246	1246	1246	0
585	20241015	091200	87260	1246	1246	1246	1246	0
586	20241015	091100	87260	1246	1246	1246	1246	0
587	20241015	091000	87260	1246	1228	1246	1228	50
588	20241015	090900	25788	1228	1228	1228	1228	0
589	20241015	090800	25788	1228	1228	1228	1228	1
590	20241015	090700	24560	1228	1228	1228	1228	0
591	20241015	090600	24560	1228	1228	1228	1228	0
592	20241015	090500	24560	1228	1228	1228	1228	0
593	20241015	090400	24560	1228	1228	1228	1228	0
594	20241015	090300	24560	1228	1228	1228	1228	0
595	20241015	090200	24560	1228	1228	1228	1228	0
596	20241015	090100	24560	1228	1228	1228	1228	18
597	20241015	090000	2456	1228	1228	1228	1228	2