KissMeData/031310/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191800	102354870	1823	1823	1823	1823	4287
3	20241008	191700	102354870	1823	1823	1823	1823	0
4	20241008	191600	102354870	1823	1823	1823	1823	0
5	20241008	191500	102354870	1823	1823	1823	1823	0
6	20241008	191400	102354870	1823	1823	1823	1823	0
7	20241008	191300	102354870	1823	1823	1823	1823	0
8	20241008	191200	102354870	1823	1823	1823	1823	0
9	20241008	191100	102354870	1823	1823	1823	1823	0
10	20241008	191000	102354870	1823	1823	1823	1823	0
11	20241008	190900	102354870	1823	1823	1823	1823	0
12	20241008	190800	102354870	1823	1823	1823	1823	0
13	20241008	190700	102354870	1823	1823	1823	1823	0
14	20241008	190600	102354870	1823	1823	1823	1823	0
15	20241008	190500	102354870	1823	1823	1823	1823	0
16	20241008	190400	102354870	1823	1823	1823	1823	0
17	20241008	190300	102354870	1823	1823	1823	1823	0
18	20241008	190200	102354870	1823	1823	1823	1823	0
19	20241008	190100	102354870	1823	1823	1823	1823	0
20	20241008	190000	102354870	1823	1823	1823	1823	0
21	20241008	185900	102354870	1823	1823	1823	1823	0
22	20241008	185800	102354870	1823	1823	1823	1823	0
23	20241008	185700	102354870	1823	1823	1823	1823	0
24	20241008	185600	102354870	1823	1823	1823	1823	0
25	20241008	185500	102354870	1823	1823	1823	1823	0
26	20241008	185400	102354870	1823	1823	1823	1823	0
27	20241008	185300	102354870	1823	1823	1823	1823	0
28	20241008	185200	102354870	1823	1823	1823	1823	0
29	20241008	185100	102354870	1823	1823	1823	1823	0
30	20241008	185000	102354870	1823	1823	1823	1823	0
31	20241008	184900	102354870	1823	1823	1823	1823	0
32	20241008	184800	102354870	1823	1823	1823	1823	4287
33	20241008	184700	102354870	1823	1823	1823	1823	0
34	20241008	184600	102354870	1823	1823	1823	1823	0
35	20241008	184500	102354870	1823	1823	1823	1823	0
36	20241008	184400	102354870	1823	1823	1823	1823	0
37	20241008	184300	102354870	1823	1823	1823	1823	0
38	20241008	184200	102354870	1823	1823	1823	1823	0
39	20241008	184100	102354870	1823	1823	1823	1823	0
40	20241008	184000	102354870	1823	1823	1823	1823	0
41	20241008	183900	102354870	1823	1823	1823	1823	0
42	20241008	183800	102354870	1823	1823	1823	1823	0
43	20241008	183700	102354870	1823	1823	1823	1823	0
44	20241008	183600	102354870	1823	1823	1823	1823	0
45	20241008	183500	102354870	1823	1823	1823	1823	0
46	20241008	183400	102354870	1823	1823	1823	1823	0
47	20241008	183300	102354870	1823	1823	1823	1823	0
48	20241008	183200	102354870	1823	1823	1823	1823	0
49	20241008	183100	102354870	1823	1823	1823	1823	0
50	20241008	183000	102354870	1823	1823	1823	1823	0
51	20241008	182900	102354870	1823	1823	1823	1823	0
52	20241008	182800	102354870	1823	1823	1823	1823	0
53	20241008	182700	102354870	1823	1823	1823	1823	0
54	20241008	182600	102354870	1823	1823	1823	1823	0
55	20241008	182500	102354870	1823	1823	1823	1823	0
56	20241008	182400	102354870	1823	1823	1823	1823	0
57	20241008	182300	102354870	1823	1823	1823	1823	0
58	20241008	182200	102354870	1823	1823	1823	1823	0
59	20241008	182100	102354870	1823	1823	1823	1823	0
60	20241008	182000	102354870	1823	1823	1823	1823	0
61	20241008	181900	102354870	1823	1823	1823	1823	0
62	20241008	181800	102354870	1823	1823	1823	1823	4287
63	20241008	181700	102354870	1823	1823	1823	1823	0
64	20241008	181600	102354870	1823	1823	1823	1823	0
65	20241008	181500	102354870	1823	1823	1823	1823	0
66	20241008	181400	102354870	1823	1823	1823	1823	0
67	20241008	181300	102354870	1823	1823	1823	1823	0
68	20241008	181200	102354870	1823	1823	1823	1823	0
69	20241008	181100	102354870	1823	1823	1823	1823	0
70	20241008	181000	102354870	1823	1823	1823	1823	0
71	20241008	180900	102354870	1823	1823	1823	1823	0
72	20241008	180800	102354870	1823	1823	1823	1823	0
73	20241008	180700	102354870	1823	1823	1823	1823	0
74	20241008	180600	102354870	1823	1823	1823	1823	0
75	20241008	180500	102354870	1823	1823	1823	1823	0
76	20241008	180400	102354870	1823	1823	1823	1823	0
77	20241008	180300	102354870	1823	1823	1823	1823	0
78	20241008	180200	102354870	1823	1823	1823	1823	0
79	20241008	180100	102354870	1823	1823	1823	1823	0
80	20241008	180000	102354870	1823	1823	1823	1823	0
81	20241008	175900	102354870	1823	1823	1823	1823	0
82	20241008	175800	102354870	1823	1823	1823	1823	0
83	20241008	175700	102354870	1823	1823	1823	1823	0
84	20241008	175600	102354870	1823	1823	1823	1823	0
85	20241008	175500	102354870	1823	1823	1823	1823	0
86	20241008	175400	102354870	1823	1823	1823	1823	0
87	20241008	175300	102354870	1823	1823	1823	1823	0
88	20241008	175200	102354870	1823	1823	1823	1823	0
89	20241008	175100	102354870	1823	1823	1823	1823	0
90	20241008	175000	102354870	1823	1823	1823	1823	0
91	20241008	174900	102354870	1823	1823	1823	1823	0
92	20241008	174800	102354870	1823	1823	1823	1823	4287
93	20241008	174700	102354870	1823	1823	1823	1823	0
94	20241008	174600	102354870	1823	1823	1823	1823	0
95	20241008	174500	102354870	1823	1823	1823	1823	0
96	20241008	174400	102354870	1823	1823	1823	1823	0
97	20241008	174300	102354870	1823	1823	1823	1823	0
98	20241008	174200	102354870	1823	1823	1823	1823	0
99	20241008	174100	102354870	1823	1823	1823	1823	0
100	20241008	174000	102354870	1823	1823	1823	1823	0
101	20241008	173900	102354870	1823	1823	1823	1823	0
102	20241008	173800	102354870	1823	1823	1823	1823	0
103	20241008	173700	102354870	1823	1823	1823	1823	0
104	20241008	173600	102354870	1823	1823	1823	1823	0
105	20241008	173500	102354870	1823	1823	1823	1823	0
106	20241008	173400	102354870	1823	1823	1823	1823	0
107	20241008	173300	102354870	1823	1823	1823	1823	0
108	20241008	173200	102354870	1823	1823	1823	1823	0
109	20241008	173100	102354870	1823	1823	1823	1823	0
110	20241008	173000	102354870	1823	1823	1823	1823	0
111	20241008	172900	102354870	1823	1823	1823	1823	0
112	20241008	172800	102354870	1823	1823	1823	1823	0
113	20241008	172700	102354870	1823	1823	1823	1823	0
114	20241008	172600	102354870	1823	1823	1823	1823	0
115	20241008	172500	102354870	1823	1823	1823	1823	0
116	20241008	172400	102354870	1823	1823	1823	1823	0
117	20241008	172300	102354870	1823	1823	1823	1823	0
118	20241008	172200	102354870	1823	1823	1823	1823	0
119	20241008	172100	102354870	1823	1823	1823	1823	0
120	20241008	172000	102354870	1823	1823	1823	1823	0
121	20241008	171900	102354870	1823	1823	1823	1823	0
122	20241008	171800	102354870	1823	1823	1823	1823	4287
123	20241008	171700	102354870	1823	1823	1823	1823	0
124	20241008	171600	102354870	1823	1823	1823	1823	0
125	20241008	171500	102354870	1823	1823	1823	1823	0
126	20241008	171400	102354870	1823	1823	1823	1823	0
127	20241008	171300	102354870	1823	1823	1823	1823	0
128	20241008	171200	102354870	1823	1823	1823	1823	0
129	20241008	171100	102354870	1823	1823	1823	1823	0
130	20241008	171000	102354870	1823	1823	1823	1823	0
131	20241008	170900	102354870	1823	1823	1823	1823	0
132	20241008	170800	102354870	1823	1823	1823	1823	0
133	20241008	170700	102354870	1823	1823	1823	1823	0
134	20241008	170600	102354870	1823	1823	1823	1823	0
135	20241008	170500	102354870	1823	1823	1823	1823	0
136	20241008	170400	102354870	1823	1823	1823	1823	0
137	20241008	170300	102354870	1823	1823	1823	1823	0
138	20241008	170200	102354870	1823	1823	1823	1823	0
139	20241008	170100	102354870	1823	1823	1823	1823	0
140	20241008	170000	102354870	1823	1823	1823	1823	0
141	20241008	165900	102354870	1823	1823	1823	1823	0
142	20241008	165800	102354870	1823	1823	1823	1823	0
143	20241008	165700	102354870	1823	1823	1823	1823	0
144	20241008	165600	102354870	1823	1823	1823	1823	0
145	20241008	165500	102354870	1823	1823	1823	1823	0
146	20241008	165400	102354870	1823	1823	1823	1823	0
147	20241008	165300	102354870	1823	1823	1823	1823	0
148	20241008	165200	102354870	1823	1823	1823	1823	0
149	20241008	165100	102354870	1823	1823	1823	1823	0
150	20241008	165000	102354870	1823	1823	1823	1823	0
151	20241008	164900	102354870	1823	1823	1823	1823	0
152	20241008	164800	102354870	1823	1823	1823	1823	4287
153	20241008	164700	102354870	1823	1823	1823	1823	0
154	20241008	164600	102354870	1823	1823	1823	1823	0
155	20241008	164500	102354870	1823	1823	1823	1823	0
156	20241008	164400	102354870	1823	1823	1823	1823	0
157	20241008	164300	102354870	1823	1823	1823	1823	0
158	20241008	164200	102354870	1823	1823	1823	1823	0
159	20241008	164100	102354870	1823	1823	1823	1823	0
160	20241008	164000	102354870	1823	1823	1823	1823	0
161	20241008	163900	102354870	1823	1823	1823	1823	0
162	20241008	163800	102354870	1823	1823	1823	1823	0
163	20241008	163700	102354870	1823	1823	1823	1823	0
164	20241008	163600	102354870	1823	1823	1823	1823	0
165	20241008	163500	102354870	1823	1823	1823	1823	0
166	20241008	163400	102354870	1823	1823	1823	1823	0
167	20241008	163300	102354870	1823	1823	1823	1823	0
168	20241008	163200	102354870	1823	1823	1823	1823	0
169	20241008	163100	102354870	1823	1823	1823	1823	0
170	20241008	163000	102354870	1823	1823	1823	1823	0
171	20241008	162900	102354870	1823	1823	1823	1823	0
172	20241008	162800	102354870	1823	1823	1823	1823	0
173	20241008	162700	102354870	1823	1823	1823	1823	0
174	20241008	162600	102354870	1823	1823	1823	1823	0
175	20241008	162500	102354870	1823	1823	1823	1823	0
176	20241008	162400	102354870	1823	1823	1823	1823	0
177	20241008	162300	102354870	1823	1823	1823	1823	0
178	20241008	162200	102354870	1823	1823	1823	1823	0
179	20241008	162100	102354870	1823	1823	1823	1823	0
180	20241008	162000	102354870	1823	1823	1823	1823	0
181	20241008	161900	102354870	1823	1823	1823	1823	0
182	20241008	161800	102354870	1823	1823	1823	1823	4287
183	20241008	161700	102354870	1823	1823	1823	1823	0
184	20241008	161600	102354870	1823	1823	1823	1823	0
185	20241008	161500	102354870	1823	1823	1823	1823	0
186	20241008	161400	102354870	1823	1823	1823	1823	0
187	20241008	161300	102354870	1823	1823	1823	1823	0
188	20241008	161200	102354870	1823	1823	1823	1823	0
189	20241008	161100	102354870	1823	1823	1823	1823	0
190	20241008	161000	102354870	1823	1823	1823	1823	0
191	20241008	160900	102354870	1823	1823	1823	1823	0
192	20241008	160800	102354870	1823	1823	1823	1823	0
193	20241008	160700	102354870	1823	1823	1823	1823	0
194	20241008	160600	102354870	1823	1823	1823	1823	0
195	20241008	160500	102354870	1823	1823	1823	1823	0
196	20241008	160400	102354870	1823	1823	1823	1823	0
197	20241008	160300	102354870	1823	1823	1823	1823	0
198	20241008	160200	102354870	1823	1823	1823	1823	0
199	20241008	160100	102354870	1823	1823	1823	1823	0
200	20241008	160000	102354870	1823	1823	1823	1823	0
201	20241008	155900	102354870	1823	1823	1823	1823	0
202	20241008	155800	102354870	1823	1823	1823	1823	0
203	20241008	155700	102354870	1823	1823	1823	1823	0
204	20241008	155600	102354870	1823	1823	1823	1823	0
205	20241008	155500	102354870	1823	1823	1823	1823	0
206	20241008	155400	102354870	1823	1823	1823	1823	0
207	20241008	155300	102354870	1823	1823	1823	1823	0
208	20241008	155200	102354870	1823	1823	1823	1823	0
209	20241008	155100	102354870	1823	1823	1823	1823	0
210	20241008	155000	102354870	1823	1823	1823	1823	0
211	20241008	154900	102354870	1823	1823	1823	1823	0
212	20241008	154800	102354870	1823	1823	1823	1823	4287
213	20241008	154700	102354870	1823	1823	1823	1823	0
214	20241008	154600	102354870	1823	1823	1823	1823	0
215	20241008	154500	102354870	1823	1823	1823	1823	0
216	20241008	154400	102354870	1823	1823	1823	1823	0
217	20241008	154300	102354870	1823	1823	1823	1823	0
218	20241008	154200	102354870	1823	1823	1823	1823	0
219	20241008	154100	102354870	1823	1823	1823	1823	0
220	20241008	154000	102354870	1823	1823	1823	1823	0
221	20241008	153900	102354870	1823	1823	1823	1823	0
222	20241008	153800	102354870	1823	1823	1823	1823	0
223	20241008	153700	102354870	1823	1823	1823	1823	0
224	20241008	153600	102354870	1823	1823	1823	1823	0
225	20241008	153500	102354870	1823	1823	1823	1823	0
226	20241008	153400	102354870	1823	1823	1823	1823	0
227	20241008	153300	102354870	1823	1823	1823	1823	0
228	20241008	153200	102354870	1823	1823	1823	1823	0
229	20241008	153100	102354870	1823	1823	1823	1823	0
230	20241008	153000	102354870	1823	1823	1823	1823	4287
231	20241008	152900	94539669	1831	1831	1831	1831	0
232	20241008	152800	94539669	1831	1831	1831	1831	0
233	20241008	152700	94539669	1831	1831	1831	1831	0
234	20241008	152600	94539669	1831	1831	1831	1831	0
235	20241008	152500	94539669	1831	1831	1831	1831	0
236	20241008	152400	94539669	1831	1831	1831	1831	0
237	20241008	152300	94539669	1831	1831	1831	1831	0
238	20241008	152200	94539669	1831	1831	1831	1831	0
239	20241008	152100	94539669	1831	1831	1831	1831	0
240	20241008	152000	94539669	1831	1831	1831	1831	0
241	20241008	151900	94539669	1831	1831	1831	1831	0
242	20241008	151800	94539669	1831	1831	1831	1831	0
243	20241008	151700	94539669	1831	1831	1831	1831	0
244	20241008	151600	94539669	1831	1830	1831	1822	1000
245	20241008	151500	92716365	1832	1832	1832	1832	11
246	20241008	151400	92696213	1835	1834	1835	1834	7
247	20241008	151300	92683374	1834	1834	1834	1834	0
248	20241008	151200	92683374	1834	1834	1834	1834	0
249	20241008	151100	92683374	1834	1834	1834	1834	1
250	20241008	151000	92681540	1825	1825	1825	1825	0
251	20241008	150900	92681540	1825	1829	1829	1825	278
252	20241008	150800	92173747	1834	1834	1834	1834	0
253	20241008	150700	92173747	1834	1834	1834	1834	0
254	20241008	150600	92173747	1834	1834	1834	1834	0
255	20241008	150500	92173747	1834	1834	1834	1834	0
256	20241008	150400	92173747	1834	1834	1834	1834	1
257	20241008	150300	92171913	1829	1829	1829	1829	0
258	20241008	150200	92171913	1829	1829	1829	1829	0
259	20241008	150100	92171913	1829	1828	1829	1827	11
260	20241008	150000	92151804	1829	1834	1835	1829	6851
261	20241008	145900	79621130	1834	1830	1834	1830	12
262	20241008	145800	79599166	1836	1836	1836	1836	0
263	20241008	145700	79599166	1836	1834	1836	1834	163
264	20241008	145600	79299916	1835	1835	1835	1835	0
265	20241008	145500	79299916	1835	1835	1835	1835	0
266	20241008	145400	79299916	1835	1835	1835	1835	0
267	20241008	145300	79299916	1835	1835	1835	1835	0
268	20241008	145200	79299916	1835	1835	1835	1835	1
269	20241008	145100	79298081	1828	1828	1828	1828	0
270	20241008	145000	79298081	1828	1828	1828	1828	0
271	20241008	144900	79298081	1828	1829	1829	1828	130
272	20241008	144800	79060314	1836	1836	1836	1836	0
273	20241008	144700	79060314	1836	1836	1836	1836	0
274	20241008	144600	79060314	1836	1836	1836	1836	0
275	20241008	144500	79060314	1836	1836	1836	1836	1
276	20241008	144400	79058478	1830	1830	1830	1830	500
277	20241008	144300	78143478	1836	1836	1836	1836	0
278	20241008	144200	78143478	1836	1835	1836	1827	61
279	20241008	144100	78031722	1836	1836	1836	1836	390
280	20241008	144000	77315682	1836	1835	1836	1835	540
281	20241008	143900	76324362	1827	1828	1828	1827	178
282	20241008	143800	75999003	1828	1828	1828	1828	2
283	20241008	143700	75995347	1835	1835	1835	1835	0
284	20241008	143600	75995347	1835	1835	1835	1835	0
285	20241008	143500	75995347	1835	1835	1835	1835	0
286	20241008	143400	75995347	1835	1835	1835	1835	0
287	20241008	143300	75995347	1835	1835	1835	1835	0
288	20241008	143200	75995347	1835	1835	1835	1835	0
289	20241008	143100	75995347	1835	1835	1835	1835	0
290	20241008	143000	75995347	1835	1834	1835	1834	31
291	20241008	142900	75938482	1829	1829	1829	1829	1
292	20241008	142800	75936653	1836	1836	1836	1836	0
293	20241008	142700	75936653	1836	1836	1836	1836	0
294	20241008	142600	75936653	1836	1832	1836	1832	66
295	20241008	142500	75815663	1832	1832	1832	1832	0
296	20241008	142400	75815663	1832	1832	1832	1832	0
297	20241008	142300	75815663	1832	1832	1832	1832	0
298	20241008	142200	75815663	1832	1832	1832	1832	0
299	20241008	142100	75815663	1832	1832	1832	1832	0
300	20241008	142000	75815663	1832	1832	1832	1832	0
301	20241008	141900	75815663	1832	1832	1832	1832	112
302	20241008	141800	75610479	1832	1832	1832	1832	0
303	20241008	141700	75610479	1832	1831	1832	1831	1888
304	20241008	141600	72151683	1832	1830	1832	1830	800
305	20241008	141500	70686123	1832	1832	1832	1832	0
306	20241008	141400	70686123	1832	1832	1832	1832	1
307	20241008	141300	70684291	1828	1829	1834	1828	3
308	20241008	141200	70678800	1834	1834	1834	1834	1
309	20241008	141100	70676966	1825	1825	1825	1825	0
310	20241008	141000	70676966	1825	1825	1825	1825	0
311	20241008	140900	70676966	1825	1829	1829	1825	2000
312	20241008	140800	67026063	1830	1830	1830	1830	500
313	20241008	140700	66111063	1839	1839	1839	1839	1
314	20241008	140600	66109224	1831	1831	1831	1831	50
315	20241008	140500	66017674	1841	1841	1841	1841	0
316	20241008	140400	66017674	1841	1841	1841	1841	0
317	20241008	140300	66017674	1841	1841	1841	1841	0
318	20241008	140200	66017674	1841	1841	1841	1841	0
319	20241008	140100	66017674	1841	1841	1841	1841	0
320	20241008	140000	66017674	1841	1841	1841	1841	0
321	20241008	135900	66017674	1841	1841	1841	1841	1
322	20241008	135800	66015833	1829	1830	1830	1829	342
323	20241008	135700	65390074	1832	1836	1836	1832	270
324	20241008	135600	64894873	1841	1841	1841	1841	0
325	20241008	135500	64894873	1841	1841	1841	1841	0
326	20241008	135400	64894873	1841	1841	1841	1841	0
327	20241008	135300	64894873	1841	1841	1841	1841	0
328	20241008	135200	64894873	1841	1841	1841	1841	0
329	20241008	135100	64894873	1841	1841	1841	1841	0
330	20241008	135000	64894873	1841	1841	1841	1841	0
331	20241008	134900	64894873	1841	1841	1841	1841	0
332	20241008	134800	64894873	1841	1841	1841	1841	0
333	20241008	134700	64894873	1841	1841	1841	1841	1
334	20241008	134600	64893032	1836	1840	1840	1836	176
335	20241008	134500	64569196	1841	1841	1841	1841	0
336	20241008	134400	64569196	1841	1841	1841	1841	0
337	20241008	134300	64569196	1841	1841	1841	1841	0
338	20241008	134200	64569196	1841	1841	1841	1841	0
339	20241008	134100	64569196	1841	1841	1841	1840	231
340	20241008	134000	64144085	1841	1841	1841	1841	0
341	20241008	133900	64144085	1841	1841	1841	1841	0
342	20241008	133800	64144085	1841	1841	1841	1841	30
343	20241008	133700	64088855	1841	1838	1841	1838	350
344	20241008	133600	63445000	1838	1835	1838	1835	514
345	20241008	133500	62501217	1835	1834	1835	1834	100
346	20241008	133400	62317816	1834	1834	1834	1834	1
347	20241008	133300	62315982	1835	1835	1835	1835	0
348	20241008	133200	62315982	1835	1835	1835	1835	0
349	20241008	133100	62315982	1835	1835	1835	1835	4
350	20241008	133000	62308642	1834	1834	1834	1834	0
351	20241008	132900	62308642	1834	1834	1834	1834	0
352	20241008	132800	62308642	1834	1835	1835	1834	549
353	20241008	132700	61301726	1835	1835	1835	1835	89
354	20241008	132600	61138411	1834	1834	1834	1834	0
355	20241008	132500	61138411	1834	1834	1834	1834	0
356	20241008	132400	61138411	1834	1834	1834	1834	0
357	20241008	132300	61138411	1834	1834	1834	1834	12
358	20241008	132200	61116403	1834	1834	1834	1832	171
359	20241008	132100	60802889	1834	1834	1834	1834	100
360	20241008	132000	60619489	1835	1835	1835	1835	0
361	20241008	131900	60619489	1835	1835	1835	1835	0
362	20241008	131800	60619489	1835	1835	1835	1835	0
363	20241008	131700	60619489	1835	1835	1835	1835	0
364	20241008	131600	60619489	1835	1834	1835	1834	21
365	20241008	131500	60580974	1835	1835	1835	1835	0
366	20241008	131400	60580974	1835	1834	1835	1834	26
367	20241008	131300	60533289	1833	1833	1833	1833	10
368	20241008	131200	60514959	1834	1834	1834	1834	0
369	20241008	131100	60514959	1834	1834	1834	1834	0
370	20241008	131000	60514959	1834	1834	1834	1834	0
371	20241008	130900	60514959	1834	1829	1834	1829	12
372	20241008	130800	60493006	1834	1834	1834	1834	0
373	20241008	130700	60493006	1834	1834	1834	1834	0
374	20241008	130600	60493006	1834	1834	1834	1834	0
375	20241008	130500	60493006	1834	1834	1834	1834	0
376	20241008	130400	60493006	1834	1834	1834	1834	0
377	20241008	130300	60493006	1834	1834	1834	1834	0
378	20241008	130200	60493006	1834	1834	1834	1834	1
379	20241008	130100	60491172	1830	1831	1831	1830	107
380	20241008	130000	60295357	1835	1835	1835	1835	0
381	20241008	125900	60295357	1835	1835	1835	1835	0
382	20241008	125800	60295357	1835	1835	1835	1835	0
383	20241008	125700	60295357	1835	1835	1835	1835	0
384	20241008	125600	60295357	1835	1835	1835	1835	0
385	20241008	125500	60295357	1835	1835	1835	1835	0
386	20241008	125400	60295357	1835	1835	1835	1835	0
387	20241008	125300	60295357	1835	1835	1835	1835	0
388	20241008	125200	60295357	1835	1835	1835	1835	0
389	20241008	125100	60295357	1835	1835	1835	1835	0
390	20241008	125000	60295357	1835	1835	1835	1835	0
391	20241008	124900	60295357	1835	1835	1835	1835	0
392	20241008	124800	60295357	1835	1835	1835	1835	0
393	20241008	124700	60295357	1835	1835	1835	1835	25
394	20241008	124600	60249482	1835	1835	1835	1835	0
395	20241008	124500	60249482	1835	1835	1835	1835	0
396	20241008	124400	60249482	1835	1835	1835	1835	0
397	20241008	124300	60249482	1835	1835	1835	1835	1
398	20241008	124200	60247647	1838	1838	1838	1838	0
399	20241008	124100	60247647	1838	1838	1838	1838	0
400	20241008	124000	60247647	1838	1838	1838	1838	0
401	20241008	123900	60247647	1838	1838	1838	1838	0
402	20241008	123800	60247647	1838	1838	1838	1838	0
403	20241008	123700	60247647	1838	1838	1838	1838	0
404	20241008	123600	60247647	1838	1838	1838	1838	0
405	20241008	123500	60247647	1838	1838	1838	1838	0
406	20241008	123400	60247647	1838	1838	1838	1838	0
407	20241008	123300	60247647	1838	1838	1838	1838	0
408	20241008	123200	60247647	1838	1838	1838	1838	0
409	20241008	123100	60247647	1838	1838	1838	1838	0
410	20241008	123000	60247647	1838	1838	1838	1838	0
411	20241008	122900	60247647	1838	1838	1838	1838	0
412	20241008	122800	60247647	1838	1836	1838	1836	2
413	20241008	122700	60243973	1837	1837	1837	1837	0
414	20241008	122600	60243973	1837	1837	1837	1837	0
415	20241008	122500	60243973	1837	1837	1837	1837	27
416	20241008	122400	60194374	1837	1829	1837	1829	56
417	20241008	122300	60091942	1837	1837	1837	1837	0
418	20241008	122200	60091942	1837	1837	1837	1837	0
419	20241008	122100	60091942	1837	1837	1837	1837	0
420	20241008	122000	60091942	1837	1837	1837	1837	0
421	20241008	121900	60091942	1837	1837	1837	1837	0
422	20241008	121800	60091942	1837	1837	1837	1837	0
423	20241008	121700	60091942	1837	1837	1837	1837	0
424	20241008	121600	60091942	1837	1837	1837	1837	1
425	20241008	121500	60090105	1829	1837	1837	1829	3
426	20241008	121400	60084602	1836	1836	1836	1836	0
427	20241008	121300	60084602	1836	1836	1836	1836	0
428	20241008	121200	60084602	1836	1836	1836	1836	0
429	20241008	121100	60084602	1836	1836	1836	1836	0
430	20241008	121000	60084602	1836	1836	1836	1836	0
431	20241008	120900	60084602	1836	1836	1836	1836	0
432	20241008	120800	60084602	1836	1836	1836	1836	26
433	20241008	120700	60036866	1836	1836	1836	1829	3
434	20241008	120600	60031365	1835	1835	1835	1835	0
435	20241008	120500	60031365	1835	1835	1835	1835	0
436	20241008	120400	60031365	1835	1835	1835	1835	0
437	20241008	120300	60031365	1835	1835	1835	1835	0
438	20241008	120200	60031365	1835	1835	1835	1835	5
439	20241008	120100	60022190	1841	1841	1841	1841	1
440	20241008	120000	60020349	1835	1835	1835	1835	9
441	20241008	115900	60003834	1844	1844	1844	1844	0
442	20241008	115800	60003834	1844	1844	1844	1844	0
443	20241008	115700	60003834	1844	1844	1844	1844	0
444	20241008	115600	60003834	1844	1844	1844	1844	0
445	20241008	115500	60003834	1844	1844	1844	1844	1
446	20241008	115400	60001990	1837	1837	1837	1837	0
447	20241008	115300	60001990	1837	1837	1837	1837	1
448	20241008	115200	60000153	1838	1839	1839	1838	2
449	20241008	115100	59996476	1847	1847	1847	1847	1
450	20241008	115000	59994629	1847	1840	1847	1840	119
451	20241008	114900	59775662	1847	1847	1847	1835	5
452	20241008	114800	59766445	1835	1835	1835	1835	0
453	20241008	114700	59766445	1835	1834	1835	1834	790
454	20241008	114600	58317500	1825	1834	1834	1825	501
455	20241008	114500	57398675	1834	1834	1834	1834	0
456	20241008	114400	57398675	1834	1834	1834	1834	0
457	20241008	114300	57398675	1834	1834	1834	1834	0
458	20241008	114200	57398675	1834	1835	1835	1826	3
459	20241008	114100	57393180	1834	1834	1834	1834	56
460	20241008	114000	57290476	1826	1834	1834	1826	180
461	20241008	113900	56960596	1834	1834	1834	1834	0
462	20241008	113800	56960596	1834	1834	1834	1834	0
463	20241008	113700	56960596	1834	1834	1834	1834	1
464	20241008	113600	56958762	1826	1826	1826	1826	0
465	20241008	113500	56958762	1826	1828	1828	1826	154
466	20241008	113400	56677523	1835	1835	1835	1835	0
467	20241008	113300	56677523	1835	1835	1835	1835	0
468	20241008	113200	56677523	1835	1835	1835	1835	0
469	20241008	113100	56677523	1835	1835	1835	1835	0
470	20241008	113000	56677523	1835	1835	1835	1835	0
471	20241008	112900	56677523	1835	1835	1835	1835	0
472	20241008	112800	56677523	1835	1835	1835	1835	0
473	20241008	112700	56677523	1835	1835	1835	1835	0
474	20241008	112600	56677523	1835	1835	1835	1835	0
475	20241008	112500	56677523	1835	1835	1835	1835	0
476	20241008	112400	56677523	1835	1835	1835	1835	0
477	20241008	112300	56677523	1835	1835	1835	1835	0
478	20241008	112200	56677523	1835	1835	1835	1835	0
479	20241008	112100	56677523	1835	1835	1835	1835	0
480	20241008	112000	56677523	1835	1829	1835	1829	21
481	20241008	111900	56639102	1825	1827	1827	1825	97
482	20241008	111800	56462073	1829	1829	1829	1829	0
483	20241008	111700	56462073	1829	1830	1830	1826	31
484	20241008	111600	56405453	1828	1830	1830	1828	2
485	20241008	111500	56401795	1823	1828	1828	1823	1311
486	20241008	111400	54010613	1835	1835	1835	1835	0
487	20241008	111300	54010613	1835	1835	1835	1835	0
488	20241008	111200	54010613	1835	1835	1835	1835	0
489	20241008	111100	54010613	1835	1827	1835	1825	1705
490	20241008	111000	50897796	1835	1835	1835	1835	1
491	20241008	110900	50895961	1827	1828	1828	1827	616
492	20241008	110800	49770230	1828	1829	1829	1828	357
493	20241008	110700	49117401	1830	1830	1830	1830	311
494	20241008	110600	48548271	1838	1838	1838	1828	3
495	20241008	110500	48542767	1830	1831	1831	1830	345
496	20241008	110400	47911317	1838	1838	1838	1838	55
497	20241008	110300	47810227	1837	1838	1838	1827	94
498	20241008	110200	47638468	1826	1839	1839	1826	599
499	20241008	110100	46544180	1826	1836	1839	1822	1516
500	20241008	110000	43774841	1836	1830	1866	1830	4246
501	20241008	105900	35912019	1866	1827	1866	1827	2560
502	20241008	105800	31198549	1828	1828	1828	1828	0
503	20241008	105700	31198549	1828	1828	1828	1828	0
504	20241008	105600	31198549	1828	1828	1828	1828	0
505	20241008	105500	31198549	1828	1828	1828	1828	0
506	20241008	105400	31198549	1828	1828	1828	1828	1
507	20241008	105300	31196721	1817	1821	1821	1817	460
508	20241008	105200	30360241	1822	1822	1822	1822	130
509	20241008	105100	30123381	1831	1846	1846	1820	1911
510	20241008	105000	26640381	1847	1826	1847	1826	4120
511	20241008	104900	19095693	1827	1827	1827	1827	0
512	20241008	104800	19095693	1827	1825	1827	1825	2326
513	20241008	104700	14846745	1827	1827	1827	1827	0
514	20241008	104600	14846745	1827	1827	1827	1827	0
515	20241008	104500	14846745	1827	1827	1827	1827	0
516	20241008	104400	14846745	1827	1827	1827	1827	0
517	20241008	104300	14846745	1827	1827	1827	1827	0
518	20241008	104200	14846745	1827	1827	1827	1827	0
519	20241008	104100	14846745	1827	1827	1827	1827	0
520	20241008	104000	14846745	1827	1827	1827	1827	0
521	20241008	103900	14846745	1827	1817	1827	1817	42
522	20241008	103800	14770421	1816	1816	1816	1816	0
523	20241008	103700	14770421	1816	1816	1816	1816	630
524	20241008	103600	13626341	1818	1818	1818	1818	382
525	20241008	103500	12931865	1818	1819	1819	1818	882
526	20241008	103400	11327581	1826	1826	1826	1826	2
527	20241008	103300	11323929	1819	1820	1820	1819	177
528	20241008	103200	11001802	1827	1827	1827	1827	5
529	20241008	103100	10992667	1820	1820	1820	1820	0
530	20241008	103000	10992667	1820	1820	1820	1820	0
531	20241008	102900	10992667	1820	1820	1820	1820	5
532	20241008	102800	10983567	1827	1827	1827	1827	0
533	20241008	102700	10983567	1827	1827	1827	1827	0
534	20241008	102600	10983567	1827	1827	1827	1827	0
535	20241008	102500	10983567	1827	1827	1827	1827	0
536	20241008	102400	10983567	1827	1827	1827	1827	0
537	20241008	102300	10983567	1827	1827	1827	1827	0
538	20241008	102200	10983567	1827	1827	1827	1827	1
539	20241008	102100	10981740	1820	1827	1827	1820	51
540	20241008	102000	10888570	1827	1827	1827	1827	0
541	20241008	101900	10888570	1827	1827	1827	1827	0
542	20241008	101800	10888570	1827	1827	1827	1827	0
543	20241008	101700	10888570	1827	1827	1827	1827	0
544	20241008	101600	10888570	1827	1827	1827	1827	0
545	20241008	101500	10888570	1827	1827	1827	1827	0
546	20241008	101400	10888570	1827	1827	1827	1827	0
547	20241008	101300	10888570	1827	1827	1827	1827	0
548	20241008	101200	10888570	1827	1827	1827	1827	0
549	20241008	101100	10888570	1827	1827	1827	1827	0
550	20241008	101000	10888570	1827	1827	1827	1827	2
551	20241008	100900	10884916	1827	1827	1827	1827	1
552	20241008	100800	10883089	1821	1821	1821	1821	0
553	20241008	100700	10883089	1821	1821	1821	1821	99
554	20241008	100600	10702810	1821	1827	1827	1821	7
555	20241008	100500	10690027	1827	1827	1827	1827	0
556	20241008	100400	10690027	1827	1827	1827	1827	1
557	20241008	100300	10688200	1827	1827	1827	1827	0
558	20241008	100200	10688200	1827	1827	1827	1827	1
559	20241008	100100	10686373	1820	1821	1821	1820	100
560	20241008	100000	10504324	1827	1822	1827	1822	367
561	20241008	095900	9835347	1823	1822	1823	1822	501
562	20241008	095800	8922037	1823	1824	1824	1823	1054
563	20241008	095700	7000364	1827	1827	1827	1827	0
564	20241008	095600	7000364	1827	1827	1827	1827	0
565	20241008	095500	7000364	1827	1827	1827	1827	0
566	20241008	095400	7000364	1827	1827	1827	1827	2
567	20241008	095300	6996710	1827	1827	1827	1827	1
568	20241008	095200	6994883	1827	1827	1827	1827	0
569	20241008	095100	6994883	1827	1827	1827	1827	0
570	20241008	095000	6994883	1827	1827	1827	1827	0
571	20241008	094900	6994883	1827	1827	1827	1827	0
572	20241008	094800	6994883	1827	1827	1827	1827	1
573	20241008	094700	6993056	1824	1824	1824	1824	6
574	20241008	094600	6982112	1827	1827	1827	1827	4
575	20241008	094500	6974804	1824	1824	1824	1824	0
576	20241008	094400	6974804	1824	1824	1824	1824	11
577	20241008	094300	6954740	1827	1827	1827	1827	0
578	20241008	094200	6954740	1827	1827	1827	1827	1
579	20241008	094100	6952913	1827	1827	1827	1827	10
580	20241008	094000	6934643	1827	1827	1827	1827	2
581	20241008	093900	6930989	1827	1827	1827	1824	12
582	20241008	093800	6909068	1827	1827	1827	1824	14
583	20241008	093700	6883493	1823	1823	1823	1823	6
584	20241008	093600	6872555	1827	1827	1827	1827	0
585	20241008	093500	6872555	1827	1827	1827	1827	131
586	20241008	093400	6633218	1827	1824	1827	1824	29
587	20241008	093300	6580286	1828	1828	1828	1828	0
588	20241008	093200	6580286	1828	1828	1828	1828	0
589	20241008	093100	6580286	1828	1828	1828	1828	0
590	20241008	093000	6580286	1828	1827	1828	1827	61
591	20241008	092900	6468838	1820	1820	1820	1820	6
592	20241008	092800	6457918	1828	1828	1828	1828	0
593	20241008	092700	6457918	1828	1828	1828	1828	1433
594	20241008	092600	3838394	1829	1827	1829	1827	1434
595	20241008	092500	1217120	1821	1821	1822	1821	12
596	20241008	092400	1195263	1822	1823	1823	1822	4
597	20241008	092300	1187974	1827	1827	1827	1827	1
598	20241008	092200	1186147	1820	1821	1828	1819	35
599	20241008	092100	1122369	1828	1827	1828	1827	22
600	20241008	092000	1082173	1827	1828	1828	1827	34
601	20241008	091900	1020053	1825	1823	1825	1823	34
602	20241008	091800	958005	1828	1828	1828	1828	0
603	20241008	091700	958005	1828	1828	1828	1828	4
604	20241008	091600	950693	1828	1828	1829	1828	23
605	20241008	091500	908643	1828	1828	1828	1828	136
606	20241008	091400	660035	1828	1828	1828	1828	2
607	20241008	091300	656379	1828	1828	1828	1828	20
608	20241008	091200	619819	1828	1828	1828	1828	19
609	20241008	091100	585087	1828	1828	1828	1828	0
610	20241008	091000	585087	1828	1828	1828	1828	0
611	20241008	090900	585087	1828	1828	1828	1828	0
612	20241008	090800	585087	1828	1828	1828	1828	2
613	20241008	090700	581431	1820	1820	1820	1820	72
614	20241008	090600	450391	1828	1828	1828	1828	0
615	20241008	090500	450391	1828	1828	1828	1828	0
616	20241008	090400	450391	1828	1828	1828	1828	0
617	20241008	090300	450391	1828	1828	1828	1828	0
618	20241008	090200	450391	1828	1828	1828	1828	9
619	20241008	090100	433939	1828	1828	1828	1828	0
620	20241008	090000	433939	1828	1815	1829	1815	239