KissMeData/060540/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194200	26955633	1512	1512	1512	1512	1569
3	20241014	194100	26955633	1512	1512	1512	1512	0
4	20241014	194000	26955633	1512	1512	1512	1512	0
5	20241014	193900	26955633	1512	1512	1512	1512	0
6	20241014	193800	26955633	1512	1512	1512	1512	0
7	20241014	193700	26955633	1512	1512	1512	1512	0
8	20241014	193600	26955633	1512	1512	1512	1512	0
9	20241014	193500	26955633	1512	1512	1512	1512	0
10	20241014	193400	26955633	1512	1512	1512	1512	0
11	20241014	193300	26955633	1512	1512	1512	1512	0
12	20241014	193200	26955633	1512	1512	1512	1512	0
13	20241014	193100	26955633	1512	1512	1512	1512	0
14	20241014	193000	26955633	1512	1512	1512	1512	0
15	20241014	192900	26955633	1512	1512	1512	1512	0
16	20241014	192800	26955633	1512	1512	1512	1512	0
17	20241014	192700	26955633	1512	1512	1512	1512	0
18	20241014	192600	26955633	1512	1512	1512	1512	0
19	20241014	192500	26955633	1512	1512	1512	1512	0
20	20241014	192400	26955633	1512	1512	1512	1512	0
21	20241014	192300	26955633	1512	1512	1512	1512	0
22	20241014	192200	26955633	1512	1512	1512	1512	0
23	20241014	192100	26955633	1512	1512	1512	1512	0
24	20241014	192000	26955633	1512	1512	1512	1512	0
25	20241014	191900	26955633	1512	1512	1512	1512	0
26	20241014	191800	26955633	1512	1512	1512	1512	0
27	20241014	191700	26955633	1512	1512	1512	1512	0
28	20241014	191600	26955633	1512	1512	1512	1512	0
29	20241014	191500	26955633	1512	1512	1512	1512	0
30	20241014	191400	26955633	1512	1512	1512	1512	0
31	20241014	191300	26955633	1512	1512	1512	1512	0
32	20241014	191200	26955633	1512	1512	1512	1512	1569
33	20241014	191100	26955633	1512	1512	1512	1512	0
34	20241014	191000	26955633	1512	1512	1512	1512	0
35	20241014	190900	26955633	1512	1512	1512	1512	0
36	20241014	190800	26955633	1512	1512	1512	1512	0
37	20241014	190700	26955633	1512	1512	1512	1512	0
38	20241014	190600	26955633	1512	1512	1512	1512	0
39	20241014	190500	26955633	1512	1512	1512	1512	0
40	20241014	190400	26955633	1512	1512	1512	1512	0
41	20241014	190300	26955633	1512	1512	1512	1512	0
42	20241014	190200	26955633	1512	1512	1512	1512	0
43	20241014	190100	26955633	1512	1512	1512	1512	0
44	20241014	190000	26955633	1512	1512	1512	1512	0
45	20241014	185900	26955633	1512	1512	1512	1512	0
46	20241014	185800	26955633	1512	1512	1512	1512	0
47	20241014	185700	26955633	1512	1512	1512	1512	0
48	20241014	185600	26955633	1512	1512	1512	1512	0
49	20241014	185500	26955633	1512	1512	1512	1512	0
50	20241014	185400	26955633	1512	1512	1512	1512	0
51	20241014	185300	26955633	1512	1512	1512	1512	0
52	20241014	185200	26955633	1512	1512	1512	1512	0
53	20241014	185100	26955633	1512	1512	1512	1512	0
54	20241014	185000	26955633	1512	1512	1512	1512	0
55	20241014	184900	26955633	1512	1512	1512	1512	0
56	20241014	184800	26955633	1512	1512	1512	1512	0
57	20241014	184700	26955633	1512	1512	1512	1512	0
58	20241014	184600	26955633	1512	1512	1512	1512	0
59	20241014	184500	26955633	1512	1512	1512	1512	0
60	20241014	184400	26955633	1512	1512	1512	1512	0
61	20241014	184300	26955633	1512	1512	1512	1512	0
62	20241014	184200	26955633	1512	1512	1512	1512	1569
63	20241014	184100	26955633	1512	1512	1512	1512	0
64	20241014	184000	26955633	1512	1512	1512	1512	0
65	20241014	183900	26955633	1512	1512	1512	1512	0
66	20241014	183800	26955633	1512	1512	1512	1512	0
67	20241014	183700	26955633	1512	1512	1512	1512	0
68	20241014	183600	26955633	1512	1512	1512	1512	0
69	20241014	183500	26955633	1512	1512	1512	1512	0
70	20241014	183400	26955633	1512	1512	1512	1512	0
71	20241014	183300	26955633	1512	1512	1512	1512	0
72	20241014	183200	26955633	1512	1512	1512	1512	0
73	20241014	183100	26955633	1512	1512	1512	1512	0
74	20241014	183000	26955633	1512	1512	1512	1512	0
75	20241014	182900	26955633	1512	1512	1512	1512	0
76	20241014	182800	26955633	1512	1512	1512	1512	0
77	20241014	182700	26955633	1512	1512	1512	1512	0
78	20241014	182600	26955633	1512	1512	1512	1512	0
79	20241014	182500	26955633	1512	1512	1512	1512	0
80	20241014	182400	26955633	1512	1512	1512	1512	0
81	20241014	182300	26955633	1512	1512	1512	1512	0
82	20241014	182200	26955633	1512	1512	1512	1512	0
83	20241014	182100	26955633	1512	1512	1512	1512	0
84	20241014	182000	26955633	1512	1512	1512	1512	0
85	20241014	181900	26955633	1512	1512	1512	1512	0
86	20241014	181800	26955633	1512	1512	1512	1512	0
87	20241014	181700	26955633	1512	1512	1512	1512	0
88	20241014	181600	26955633	1512	1512	1512	1512	0
89	20241014	181500	26955633	1512	1512	1512	1512	0
90	20241014	181400	26955633	1512	1512	1512	1512	0
91	20241014	181300	26955633	1512	1512	1512	1512	0
92	20241014	181200	26955633	1512	1512	1512	1512	1569
93	20241014	181100	26955633	1512	1512	1512	1512	0
94	20241014	181000	26955633	1512	1512	1512	1512	0
95	20241014	180900	26955633	1512	1512	1512	1512	0
96	20241014	180800	26955633	1512	1512	1512	1512	0
97	20241014	180700	26955633	1512	1512	1512	1512	0
98	20241014	180600	26955633	1512	1512	1512	1512	0
99	20241014	180500	26955633	1512	1512	1512	1512	0
100	20241014	180400	26955633	1512	1512	1512	1512	0
101	20241014	180300	26955633	1512	1512	1512	1512	0
102	20241014	180200	26955633	1512	1512	1512	1512	0
103	20241014	180100	26955633	1512	1512	1512	1512	0
104	20241014	180000	26955633	1512	1512	1512	1512	0
105	20241014	175900	26955633	1512	1512	1512	1512	0
106	20241014	175800	26955633	1512	1512	1512	1512	0
107	20241014	175700	26955633	1512	1512	1512	1512	0
108	20241014	175600	26955633	1512	1512	1512	1512	0
109	20241014	175500	26955633	1512	1512	1512	1512	0
110	20241014	175400	26955633	1512	1512	1512	1512	0
111	20241014	175300	26955633	1512	1512	1512	1512	0
112	20241014	175200	26955633	1512	1512	1512	1512	0
113	20241014	175100	26955633	1512	1512	1512	1512	0
114	20241014	175000	26955633	1512	1512	1512	1512	0
115	20241014	174900	26955633	1512	1512	1512	1512	0
116	20241014	174800	26955633	1512	1512	1512	1512	0
117	20241014	174700	26955633	1512	1512	1512	1512	0
118	20241014	174600	26955633	1512	1512	1512	1512	0
119	20241014	174500	26955633	1512	1512	1512	1512	0
120	20241014	174400	26955633	1512	1512	1512	1512	0
121	20241014	174300	26955633	1512	1512	1512	1512	0
122	20241014	174200	26955633	1512	1512	1512	1512	1569
123	20241014	174100	26955633	1512	1512	1512	1512	0
124	20241014	174000	26955633	1512	1512	1512	1512	0
125	20241014	173900	26955633	1512	1512	1512	1512	0
126	20241014	173800	26955633	1512	1512	1512	1512	0
127	20241014	173700	26955633	1512	1512	1512	1512	0
128	20241014	173600	26955633	1512	1512	1512	1512	0
129	20241014	173500	26955633	1512	1512	1512	1512	0
130	20241014	173400	26955633	1512	1512	1512	1512	0
131	20241014	173300	26955633	1512	1512	1512	1512	0
132	20241014	173200	26955633	1512	1512	1512	1512	0
133	20241014	173100	26955633	1512	1512	1512	1512	0
134	20241014	173000	26955633	1512	1512	1512	1512	0
135	20241014	172900	26955633	1512	1512	1512	1512	0
136	20241014	172800	26955633	1512	1512	1512	1512	0
137	20241014	172700	26955633	1512	1512	1512	1512	0
138	20241014	172600	26955633	1512	1512	1512	1512	0
139	20241014	172500	26955633	1512	1512	1512	1512	0
140	20241014	172400	26955633	1512	1512	1512	1512	0
141	20241014	172300	26955633	1512	1512	1512	1512	0
142	20241014	172200	26955633	1512	1512	1512	1512	0
143	20241014	172100	26955633	1512	1512	1512	1512	0
144	20241014	172000	26955633	1512	1512	1512	1512	0
145	20241014	171900	26955633	1512	1512	1512	1512	0
146	20241014	171800	26955633	1512	1512	1512	1512	0
147	20241014	171700	26955633	1512	1512	1512	1512	0
148	20241014	171600	26955633	1512	1512	1512	1512	0
149	20241014	171500	26955633	1512	1512	1512	1512	0
150	20241014	171400	26955633	1512	1512	1512	1512	0
151	20241014	171300	26955633	1512	1512	1512	1512	0
152	20241014	171200	26955633	1512	1512	1512	1512	1569
153	20241014	171100	26955633	1512	1512	1512	1512	0
154	20241014	171000	26955633	1512	1512	1512	1512	0
155	20241014	170900	26955633	1512	1512	1512	1512	0
156	20241014	170800	26955633	1512	1512	1512	1512	0
157	20241014	170700	26955633	1512	1512	1512	1512	0
158	20241014	170600	26955633	1512	1512	1512	1512	0
159	20241014	170500	26955633	1512	1512	1512	1512	0
160	20241014	170400	26955633	1512	1512	1512	1512	0
161	20241014	170300	26955633	1512	1512	1512	1512	0
162	20241014	170200	26955633	1512	1512	1512	1512	0
163	20241014	170100	26955633	1512	1512	1512	1512	0
164	20241014	170000	26955633	1512	1512	1512	1512	0
165	20241014	165900	26955633	1512	1512	1512	1512	0
166	20241014	165800	26955633	1512	1512	1512	1512	0
167	20241014	165700	26955633	1512	1512	1512	1512	0
168	20241014	165600	26955633	1512	1512	1512	1512	0
169	20241014	165500	26955633	1512	1512	1512	1512	0
170	20241014	165400	26955633	1512	1512	1512	1512	0
171	20241014	165300	26955633	1512	1512	1512	1512	0
172	20241014	165200	26955633	1512	1512	1512	1512	0
173	20241014	165100	26955633	1512	1512	1512	1512	0
174	20241014	165000	26955633	1512	1512	1512	1512	0
175	20241014	164900	26955633	1512	1512	1512	1512	0
176	20241014	164800	26955633	1512	1512	1512	1512	0
177	20241014	164700	26955633	1512	1512	1512	1512	0
178	20241014	164600	26955633	1512	1512	1512	1512	0
179	20241014	164500	26955633	1512	1512	1512	1512	0
180	20241014	164400	26955633	1512	1512	1512	1512	0
181	20241014	164300	26955633	1512	1512	1512	1512	0
182	20241014	164200	26955633	1512	1512	1512	1512	1569
183	20241014	164100	26955633	1512	1512	1512	1512	0
184	20241014	164000	26955633	1512	1512	1512	1512	0
185	20241014	163900	26955633	1512	1512	1512	1512	0
186	20241014	163800	26955633	1512	1512	1512	1512	0
187	20241014	163700	26955633	1512	1512	1512	1512	0
188	20241014	163600	26955633	1512	1512	1512	1512	0
189	20241014	163500	26955633	1512	1512	1512	1512	0
190	20241014	163400	26955633	1512	1512	1512	1512	0
191	20241014	163300	26955633	1512	1512	1512	1512	0
192	20241014	163200	26955633	1512	1512	1512	1512	0
193	20241014	163100	26955633	1512	1512	1512	1512	0
194	20241014	163000	26955633	1512	1512	1512	1512	0
195	20241014	162900	26955633	1512	1512	1512	1512	0
196	20241014	162800	26955633	1512	1512	1512	1512	0
197	20241014	162700	26955633	1512	1512	1512	1512	0
198	20241014	162600	26955633	1512	1512	1512	1512	0
199	20241014	162500	26955633	1512	1512	1512	1512	0
200	20241014	162400	26955633	1512	1512	1512	1512	0
201	20241014	162300	26955633	1512	1512	1512	1512	0
202	20241014	162200	26955633	1512	1512	1512	1512	0
203	20241014	162100	26955633	1512	1512	1512	1512	0
204	20241014	162000	26955633	1512	1512	1512	1512	0
205	20241014	161900	26955633	1512	1512	1512	1512	0
206	20241014	161800	26955633	1512	1512	1512	1512	0
207	20241014	161700	26955633	1512	1512	1512	1512	0
208	20241014	161600	26955633	1512	1512	1512	1512	0
209	20241014	161500	26955633	1512	1512	1512	1512	0
210	20241014	161400	26955633	1512	1512	1512	1512	0
211	20241014	161300	26955633	1512	1512	1512	1512	0
212	20241014	161200	26955633	1512	1512	1512	1512	1569
213	20241014	161100	26955633	1512	1512	1512	1512	0
214	20241014	161000	26955633	1512	1512	1512	1512	0
215	20241014	160900	26955633	1512	1512	1512	1512	0
216	20241014	160800	26955633	1512	1512	1512	1512	0
217	20241014	160700	26955633	1512	1512	1512	1512	0
218	20241014	160600	26955633	1512	1512	1512	1512	0
219	20241014	160500	26955633	1512	1512	1512	1512	0
220	20241014	160400	26955633	1512	1512	1512	1512	0
221	20241014	160300	26955633	1512	1512	1512	1512	0
222	20241014	160200	26955633	1512	1512	1512	1512	0
223	20241014	160100	26955633	1512	1512	1512	1512	0
224	20241014	160000	26955633	1512	1512	1512	1512	0
225	20241014	155900	26955633	1512	1512	1512	1512	0
226	20241014	155800	26955633	1512	1512	1512	1512	0
227	20241014	155700	26955633	1512	1512	1512	1512	0
228	20241014	155600	26955633	1512	1512	1512	1512	0
229	20241014	155500	26955633	1512	1512	1512	1512	0
230	20241014	155400	26955633	1512	1512	1512	1512	0
231	20241014	155300	26955633	1512	1512	1512	1512	0
232	20241014	155200	26955633	1512	1512	1512	1512	0
233	20241014	155100	26955633	1512	1512	1512	1512	0
234	20241014	155000	26955633	1512	1512	1512	1512	0
235	20241014	154900	26955633	1512	1512	1512	1512	0
236	20241014	154800	26955633	1512	1512	1512	1512	0
237	20241014	154700	26955633	1512	1512	1512	1512	0
238	20241014	154600	26955633	1512	1512	1512	1512	0
239	20241014	154500	26955633	1512	1512	1512	1512	0
240	20241014	154400	26955633	1512	1512	1512	1512	0
241	20241014	154300	26955633	1512	1512	1512	1512	0
242	20241014	154200	26955633	1512	1512	1512	1512	1569
243	20241014	154100	26955633	1512	1512	1512	1512	0
244	20241014	154000	26955633	1512	1512	1512	1512	0
245	20241014	153900	26955633	1512	1512	1512	1512	0
246	20241014	153800	26955633	1512	1512	1512	1512	0
247	20241014	153700	26955633	1512	1512	1512	1512	0
248	20241014	153600	26955633	1512	1512	1512	1512	0
249	20241014	153500	26955633	1512	1512	1512	1512	0
250	20241014	153400	26955633	1512	1512	1512	1512	0
251	20241014	153300	26955633	1512	1512	1512	1512	0
252	20241014	153200	26955633	1512	1512	1512	1512	0
253	20241014	153100	26955633	1512	1512	1512	1512	0
254	20241014	153000	26955633	1512	1512	1512	1512	1569
255	20241014	152900	24583305	1512	1512	1512	1512	0
256	20241014	152800	24583305	1512	1512	1512	1512	0
257	20241014	152700	24583305	1512	1512	1512	1512	0
258	20241014	152600	24583305	1512	1512	1512	1512	0
259	20241014	152500	24583305	1512	1512	1512	1512	0
260	20241014	152400	24583305	1512	1512	1512	1512	0
261	20241014	152300	24583305	1512	1512	1512	1512	0
262	20241014	152200	24583305	1512	1512	1512	1512	0
263	20241014	152100	24583305	1512	1512	1512	1512	0
264	20241014	152000	24583305	1512	1512	1512	1512	0
265	20241014	151900	24583305	1512	1512	1512	1512	0
266	20241014	151800	24583305	1512	1513	1513	1512	399
267	20241014	151700	23979916	1513	1513	1514	1513	1151
268	20241014	151600	22237453	1513	1514	1514	1513	365
269	20241014	151500	21684893	1514	1514	1514	1514	90
270	20241014	151400	21548633	1515	1515	1515	1515	0
271	20241014	151300	21548633	1515	1515	1515	1515	0
272	20241014	151200	21548633	1515	1515	1515	1515	0
273	20241014	151100	21548633	1515	1515	1515	1515	0
274	20241014	151000	21548633	1515	1515	1515	1515	0
275	20241014	150900	21548633	1515	1515	1515	1515	0
276	20241014	150800	21548633	1515	1515	1515	1515	0
277	20241014	150700	21548633	1515	1515	1515	1515	10
278	20241014	150600	21533483	1515	1515	1515	1515	330
279	20241014	150500	21033533	1515	1515	1515	1515	4
280	20241014	150400	21027473	1515	1515	1515	1515	0
281	20241014	150300	21027473	1515	1515	1515	1515	0
282	20241014	150200	21027473	1515	1515	1515	1515	701
283	20241014	150100	19965458	1517	1517	1517	1517	1
284	20241014	150000	19963941	1516	1516	1516	1516	9
285	20241014	145900	19950297	1516	1516	1516	1516	250
286	20241014	145800	19571297	1516	1516	1516	1516	0
287	20241014	145700	19571297	1516	1516	1516	1516	76
288	20241014	145600	19456081	1516	1516	1516	1516	0
289	20241014	145500	19456081	1516	1516	1516	1516	0
290	20241014	145400	19456081	1516	1516	1516	1516	0
291	20241014	145300	19456081	1516	1516	1516	1516	9
292	20241014	145200	19442437	1516	1516	1516	1516	0
293	20241014	145100	19442437	1516	1516	1516	1516	0
294	20241014	145000	19442437	1516	1516	1516	1516	0
295	20241014	144900	19442437	1516	1516	1516	1516	0
296	20241014	144800	19442437	1516	1516	1516	1516	361
297	20241014	144700	18895161	1517	1517	1517	1517	1
298	20241014	144600	18893644	1517	1517	1517	1517	50
299	20241014	144500	18817794	1517	1517	1517	1517	0
300	20241014	144400	18817794	1517	1517	1517	1517	0
301	20241014	144300	18817794	1517	1517	1517	1517	0
302	20241014	144200	18817794	1517	1517	1517	1517	0
303	20241014	144100	18817794	1517	1517	1517	1517	0
304	20241014	144000	18817794	1517	1517	1517	1517	0
305	20241014	143900	18817794	1517	1517	1517	1517	0
306	20241014	143800	18817794	1517	1517	1517	1517	0
307	20241014	143700	18817794	1517	1517	1517	1517	0
308	20241014	143600	18817794	1517	1517	1517	1517	0
309	20241014	143500	18817794	1517	1517	1517	1517	0
310	20241014	143400	18817794	1517	1517	1517	1517	10
311	20241014	143300	18802624	1517	1517	1517	1517	0
312	20241014	143200	18802624	1517	1517	1517	1517	0
313	20241014	143100	18802624	1517	1517	1517	1517	0
314	20241014	143000	18802624	1517	1517	1517	1517	1
315	20241014	142900	18801107	1517	1517	1517	1517	0
316	20241014	142800	18801107	1517	1517	1517	1517	0
317	20241014	142700	18801107	1517	1517	1517	1517	0
318	20241014	142600	18801107	1517	1517	1517	1517	0
319	20241014	142500	18801107	1517	1517	1517	1517	230
320	20241014	142400	18452197	1516	1516	1516	1516	0
321	20241014	142300	18452197	1516	1516	1516	1516	0
322	20241014	142200	18452197	1516	1516	1516	1516	0
323	20241014	142100	18452197	1516	1516	1516	1516	1136
324	20241014	142000	16730021	1517	1517	1517	1517	0
325	20241014	141900	16730021	1517	1517	1517	1517	120
326	20241014	141800	16547981	1517	1517	1517	1517	0
327	20241014	141700	16547981	1517	1517	1517	1517	0
328	20241014	141600	16547981	1517	1517	1517	1517	0
329	20241014	141500	16547981	1517	1517	1517	1517	0
330	20241014	141400	16547981	1517	1517	1517	1517	0
331	20241014	141300	16547981	1517	1517	1517	1517	50
332	20241014	141200	16472131	1517	1517	1517	1517	0
333	20241014	141100	16472131	1517	1517	1517	1517	0
334	20241014	141000	16472131	1517	1517	1517	1517	0
335	20241014	140900	16472131	1517	1517	1517	1517	0
336	20241014	140800	16472131	1517	1517	1517	1517	0
337	20241014	140700	16472131	1517	1517	1517	1517	0
338	20241014	140600	16472131	1517	1517	1517	1517	0
339	20241014	140500	16472131	1517	1517	1517	1517	41
340	20241014	140400	16409934	1517	1517	1517	1517	0
341	20241014	140300	16409934	1517	1517	1517	1517	0
342	20241014	140200	16409934	1517	1517	1517	1517	0
343	20241014	140100	16409934	1517	1517	1517	1517	0
344	20241014	140000	16409934	1517	1517	1517	1517	0
345	20241014	135900	16409934	1517	1517	1517	1517	0
346	20241014	135800	16409934	1517	1517	1517	1517	0
347	20241014	135700	16409934	1517	1517	1517	1517	0
348	20241014	135600	16409934	1517	1517	1517	1517	0
349	20241014	135500	16409934	1517	1517	1517	1517	0
350	20241014	135400	16409934	1517	1517	1517	1517	2
351	20241014	135300	16406900	1516	1516	1516	1516	0
352	20241014	135200	16406900	1516	1516	1516	1516	0
353	20241014	135100	16406900	1516	1516	1516	1516	999
354	20241014	135000	14892416	1516	1516	1516	1516	501
355	20241014	134900	14132900	1516	1516	1516	1516	10
356	20241014	134800	14117740	1516	1516	1516	1516	2
357	20241014	134700	14114708	1517	1517	1517	1517	0
358	20241014	134600	14114708	1517	1517	1517	1517	0
359	20241014	134500	14114708	1517	1517	1517	1517	0
360	20241014	134400	14114708	1517	1517	1517	1517	0
361	20241014	134300	14114708	1517	1517	1517	1517	0
362	20241014	134200	14114708	1517	1517	1517	1517	2
363	20241014	134100	14111674	1517	1517	1517	1517	0
364	20241014	134000	14111674	1517	1516	1517	1516	300
365	20241014	133900	13656659	1516	1516	1516	1516	0
366	20241014	133800	13656659	1516	1516	1516	1516	0
367	20241014	133700	13656659	1516	1516	1516	1516	0
368	20241014	133600	13656659	1516	1516	1516	1516	2
369	20241014	133500	13653627	1516	1516	1516	1516	0
370	20241014	133400	13653627	1516	1516	1516	1516	100
371	20241014	133300	13502027	1516	1516	1516	1516	0
372	20241014	133200	13502027	1516	1516	1516	1516	0
373	20241014	133100	13502027	1516	1516	1516	1516	0
374	20241014	133000	13502027	1516	1516	1516	1516	2
375	20241014	132900	13498995	1516	1516	1516	1516	0
376	20241014	132800	13498995	1516	1516	1516	1516	0
377	20241014	132700	13498995	1516	1516	1516	1516	0
378	20241014	132600	13498995	1516	1516	1516	1516	0
379	20241014	132500	13498995	1516	1516	1516	1516	0
380	20241014	132400	13498995	1516	1516	1516	1516	2
381	20241014	132300	13495963	1516	1516	1516	1516	0
382	20241014	132200	13495963	1516	1516	1516	1516	0
383	20241014	132100	13495963	1516	1516	1516	1516	0
384	20241014	132000	13495963	1516	1516	1516	1516	0
385	20241014	131900	13495963	1516	1516	1516	1516	0
386	20241014	131800	13495963	1516	1516	1516	1516	2
387	20241014	131700	13492931	1516	1516	1516	1516	0
388	20241014	131600	13492931	1516	1516	1516	1516	0
389	20241014	131500	13492931	1516	1516	1516	1516	0
390	20241014	131400	13492931	1516	1516	1516	1516	0
391	20241014	131300	13492931	1516	1516	1516	1516	0
392	20241014	131200	13492931	1516	1516	1516	1516	2
393	20241014	131100	13489899	1516	1516	1516	1516	0
394	20241014	131000	13489899	1516	1516	1516	1516	0
395	20241014	130900	13489899	1516	1516	1516	1516	0
396	20241014	130800	13489899	1516	1516	1516	1516	5
397	20241014	130700	13482319	1516	1516	1516	1516	0
398	20241014	130600	13482319	1516	1516	1516	1516	2
399	20241014	130500	13479287	1517	1517	1517	1517	0
400	20241014	130400	13479287	1517	1517	1517	1517	0
401	20241014	130300	13479287	1517	1517	1517	1517	0
402	20241014	130200	13479287	1517	1517	1517	1517	0
403	20241014	130100	13479287	1517	1517	1517	1517	0
404	20241014	130000	13479287	1517	1517	1517	1517	2
405	20241014	125900	13476253	1516	1516	1516	1516	347
406	20241014	125800	12950201	1516	1516	1516	1516	0
407	20241014	125700	12950201	1516	1516	1516	1516	0
408	20241014	125600	12950201	1516	1516	1516	1516	0
409	20241014	125500	12950201	1516	1516	1516	1516	0
410	20241014	125400	12950201	1516	1516	1516	1516	2
411	20241014	125300	12947169	1511	1511	1511	1511	0
412	20241014	125200	12947169	1511	1511	1511	1511	0
413	20241014	125100	12947169	1511	1511	1511	1511	0
414	20241014	125000	12947169	1511	1513	1513	1511	390
415	20241014	124900	12357549	1516	1516	1516	1516	0
416	20241014	124800	12357549	1516	1516	1516	1516	2
417	20241014	124700	12354517	1516	1516	1516	1516	0
418	20241014	124600	12354517	1516	1516	1516	1516	0
419	20241014	124500	12354517	1516	1516	1516	1516	0
420	20241014	124400	12354517	1516	1516	1516	1516	0
421	20241014	124300	12354517	1516	1516	1516	1516	0
422	20241014	124200	12354517	1516	1516	1516	1516	2
423	20241014	124100	12351485	1516	1516	1516	1516	0
424	20241014	124000	12351485	1516	1516	1516	1516	0
425	20241014	123900	12351485	1516	1516	1516	1516	0
426	20241014	123800	12351485	1516	1516	1516	1516	0
427	20241014	123700	12351485	1516	1516	1516	1516	0
428	20241014	123600	12351485	1516	1516	1516	1516	2
429	20241014	123500	12348453	1515	1515	1515	1515	0
430	20241014	123400	12348453	1515	1515	1515	1515	0
431	20241014	123300	12348453	1515	1515	1515	1515	2858
432	20241014	123200	8018583	1516	1516	1516	1516	0
433	20241014	123100	8018583	1516	1516	1516	1516	0
434	20241014	123000	8018583	1516	1516	1516	1516	3
435	20241014	122900	8014035	1516	1516	1516	1516	0
436	20241014	122800	8014035	1516	1516	1516	1516	0
437	20241014	122700	8014035	1516	1516	1516	1516	0
438	20241014	122600	8014035	1516	1516	1516	1516	0
439	20241014	122500	8014035	1516	1516	1516	1516	0
440	20241014	122400	8014035	1516	1516	1516	1516	2
441	20241014	122300	8011003	1516	1516	1516	1516	0
442	20241014	122200	8011003	1516	1516	1516	1516	0
443	20241014	122100	8011003	1516	1516	1516	1516	299
444	20241014	122000	7557719	1517	1517	1517	1517	0
445	20241014	121900	7557719	1517	1517	1517	1517	0
446	20241014	121800	7557719	1517	1517	1517	1517	2
447	20241014	121700	7554685	1517	1517	1517	1517	0
448	20241014	121600	7554685	1517	1517	1517	1517	0
449	20241014	121500	7554685	1517	1517	1517	1517	0
450	20241014	121400	7554685	1517	1517	1517	1517	0
451	20241014	121300	7554685	1517	1517	1517	1517	0
452	20241014	121200	7554685	1517	1517	1517	1517	2
453	20241014	121100	7551651	1517	1517	1517	1517	0
454	20241014	121000	7551651	1517	1517	1517	1517	0
455	20241014	120900	7551651	1517	1517	1517	1517	4
456	20241014	120800	7545583	1517	1517	1517	1517	0
457	20241014	120700	7545583	1517	1517	1517	1517	0
458	20241014	120600	7545583	1517	1517	1517	1517	1
459	20241014	120500	7544066	1517	1517	1517	1517	0
460	20241014	120400	7544066	1517	1517	1517	1517	0
461	20241014	120300	7544066	1517	1517	1517	1517	0
462	20241014	120200	7544066	1517	1517	1517	1517	0
463	20241014	120100	7544066	1517	1517	1517	1517	0
464	20241014	120000	7544066	1517	1517	1517	1517	1
465	20241014	115900	7542549	1517	1517	1517	1517	0
466	20241014	115800	7542549	1517	1517	1517	1517	0
467	20241014	115700	7542549	1517	1517	1517	1517	0
468	20241014	115600	7542549	1517	1517	1517	1517	0
469	20241014	115500	7542549	1517	1517	1517	1517	0
470	20241014	115400	7542549	1517	1517	1517	1517	1
471	20241014	115300	7541032	1517	1517	1517	1517	0
472	20241014	115200	7541032	1517	1517	1517	1517	0
473	20241014	115100	7541032	1517	1517	1517	1517	0
474	20241014	115000	7541032	1517	1517	1517	1517	0
475	20241014	114900	7541032	1517	1517	1517	1517	0
476	20241014	114800	7541032	1517	1517	1517	1517	1
477	20241014	114700	7539515	1517	1517	1517	1517	0
478	20241014	114600	7539515	1517	1517	1517	1517	0
479	20241014	114500	7539515	1517	1517	1517	1517	0
480	20241014	114400	7539515	1517	1517	1517	1517	0
481	20241014	114300	7539515	1517	1517	1517	1517	0
482	20241014	114200	7539515	1517	1517	1517	1517	1
483	20241014	114100	7537998	1517	1517	1517	1517	111
484	20241014	114000	7369611	1519	1519	1519	1519	0
485	20241014	113900	7369611	1519	1519	1519	1519	0
486	20241014	113800	7369611	1519	1519	1519	1519	0
487	20241014	113700	7369611	1519	1519	1519	1519	0
488	20241014	113600	7369611	1519	1519	1519	1519	1
489	20241014	113500	7368092	1519	1519	1519	1519	0
490	20241014	113400	7368092	1519	1519	1519	1519	0
491	20241014	113300	7368092	1519	1519	1519	1519	0
492	20241014	113200	7368092	1519	1519	1519	1519	0
493	20241014	113100	7368092	1519	1519	1519	1519	0
494	20241014	113000	7368092	1519	1519	1519	1519	1
495	20241014	112900	7366573	1518	1518	1518	1518	0
496	20241014	112800	7366573	1518	1518	1518	1518	0
497	20241014	112700	7366573	1518	1518	1518	1518	0
498	20241014	112600	7366573	1518	1518	1518	1518	0
499	20241014	112500	7366573	1518	1518	1518	1518	0
500	20241014	112400	7366573	1518	1518	1518	1518	1
501	20241014	112300	7365055	1518	1518	1518	1518	0
502	20241014	112200	7365055	1518	1518	1518	1518	1
503	20241014	112100	7363537	1520	1520	1520	1520	0
504	20241014	112000	7363537	1520	1520	1520	1520	0
505	20241014	111900	7363537	1520	1520	1520	1520	0
506	20241014	111800	7363537	1520	1519	1520	1519	111
507	20241014	111700	7194927	1520	1520	1520	1520	0
508	20241014	111600	7194927	1520	1520	1520	1520	0
509	20241014	111500	7194927	1520	1520	1520	1520	0
510	20241014	111400	7194927	1520	1520	1520	1520	0
511	20241014	111300	7194927	1520	1520	1520	1520	13
512	20241014	111200	7175167	1520	1520	1520	1520	1
513	20241014	111100	7173647	1520	1520	1520	1520	0
514	20241014	111000	7173647	1520	1520	1520	1520	0
515	20241014	110900	7173647	1520	1520	1520	1520	0
516	20241014	110800	7173647	1520	1520	1520	1520	0
517	20241014	110700	7173647	1520	1520	1520	1520	0
518	20241014	110600	7173647	1520	1520	1520	1520	1
519	20241014	110500	7172127	1519	1519	1519	1519	0
520	20241014	110400	7172127	1519	1519	1519	1519	0
521	20241014	110300	7172127	1519	1519	1519	1519	0
522	20241014	110200	7172127	1519	1519	1519	1519	0
523	20241014	110100	7172127	1519	1519	1519	1519	0
524	20241014	110000	7172127	1519	1519	1519	1519	1
525	20241014	105900	7170608	1520	1520	1520	1520	0
526	20241014	105800	7170608	1520	1520	1520	1520	0
527	20241014	105700	7170608	1520	1520	1520	1520	0
528	20241014	105600	7170608	1520	1520	1520	1520	0
529	20241014	105500	7170608	1520	1520	1520	1520	0
530	20241014	105400	7170608	1520	1520	1520	1520	0
531	20241014	105300	7170608	1520	1520	1520	1520	0
532	20241014	105200	7170608	1520	1520	1520	1520	0
533	20241014	105100	7170608	1520	1520	1520	1520	0
534	20241014	105000	7170608	1520	1520	1520	1520	0
535	20241014	104900	7170608	1520	1520	1520	1520	0
536	20241014	104800	7170608	1520	1520	1520	1520	0
537	20241014	104700	7170608	1520	1520	1520	1520	0
538	20241014	104600	7170608	1520	1520	1520	1520	0
539	20241014	104500	7170608	1520	1520	1520	1520	0
540	20241014	104400	7170608	1520	1520	1520	1520	0
541	20241014	104300	7170608	1520	1520	1520	1520	0
542	20241014	104200	7170608	1520	1520	1520	1520	0
543	20241014	104100	7170608	1520	1520	1520	1520	0
544	20241014	104000	7170608	1520	1520	1520	1520	0
545	20241014	103900	7170608	1520	1520	1520	1520	0
546	20241014	103800	7170608	1520	1520	1520	1520	0
547	20241014	103700	7170608	1520	1520	1520	1520	100
548	20241014	103600	7018608	1520	1520	1520	1520	0
549	20241014	103500	7018608	1520	1520	1520	1520	0
550	20241014	103400	7018608	1520	1520	1520	1520	0
551	20241014	103300	7018608	1520	1520	1520	1520	0
552	20241014	103200	7018608	1520	1520	1520	1520	0
553	20241014	103100	7018608	1520	1520	1520	1520	0
554	20241014	103000	7018608	1520	1520	1520	1520	0
555	20241014	102900	7018608	1520	1520	1520	1520	0
556	20241014	102800	7018608	1520	1520	1520	1520	0
557	20241014	102700	7018608	1520	1520	1520	1520	0
558	20241014	102600	7018608	1520	1520	1520	1520	0
559	20241014	102500	7018608	1520	1520	1520	1520	0
560	20241014	102400	7018608	1520	1520	1520	1520	0
561	20241014	102300	7018608	1520	1520	1520	1520	0
562	20241014	102200	7018608	1520	1520	1520	1520	0
563	20241014	102100	7018608	1520	1520	1520	1520	0
564	20241014	102000	7018608	1520	1520	1520	1520	0
565	20241014	101900	7018608	1520	1520	1520	1520	0
566	20241014	101800	7018608	1520	1520	1520	1520	1
567	20241014	101700	7017088	1515	1515	1515	1515	0
568	20241014	101600	7017088	1515	1515	1515	1515	0
569	20241014	101500	7017088	1515	1515	1515	1515	0
570	20241014	101400	7017088	1515	1515	1515	1515	0
571	20241014	101300	7017088	1515	1515	1515	1515	0
572	20241014	101200	7017088	1515	1515	1515	1515	0
573	20241014	101100	7017088	1515	1515	1515	1515	0
574	20241014	101000	7017088	1515	1515	1515	1515	0
575	20241014	100900	7017088	1515	1515	1515	1515	31
576	20241014	100800	6970123	1515	1515	1515	1515	0
577	20241014	100700	6970123	1515	1515	1515	1515	0
578	20241014	100600	6970123	1515	1515	1515	1515	3
579	20241014	100500	6965578	1520	1520	1520	1520	15
580	20241014	100400	6942778	1520	1520	1520	1520	0
581	20241014	100300	6942778	1520	1520	1520	1520	0
582	20241014	100200	6942778	1520	1520	1520	1520	0
583	20241014	100100	6942778	1520	1520	1520	1520	0
584	20241014	100000	6942778	1520	1520	1520	1520	0
585	20241014	095900	6942778	1520	1520	1520	1520	0
586	20241014	095800	6942778	1520	1520	1520	1520	0
587	20241014	095700	6942778	1520	1520	1520	1520	0
588	20241014	095600	6942778	1520	1520	1520	1520	0
589	20241014	095500	6942778	1520	1520	1520	1520	0
590	20241014	095400	6942778	1520	1520	1520	1520	2
591	20241014	095300	6939738	1520	1520	1520	1520	0
592	20241014	095200	6939738	1520	1520	1520	1520	0
593	20241014	095100	6939738	1520	1520	1520	1520	0
594	20241014	095000	6939738	1520	1518	1520	1518	562
595	20241014	094900	6085550	1515	1515	1515	1515	0
596	20241014	094800	6085550	1515	1515	1515	1515	12
597	20241014	094700	6067370	1515	1515	1515	1515	0
598	20241014	094600	6067370	1515	1515	1515	1515	5
599	20241014	094500	6059795	1512	1512	1512	1512	0
600	20241014	094400	6059795	1512	1512	1512	1512	0
601	20241014	094300	6059795	1512	1512	1512	1512	0
602	20241014	094200	6059795	1512	1512	1512	1512	85
603	20241014	094100	5931275	1512	1512	1512	1512	119
604	20241014	094000	5751347	1515	1515	1515	1515	0
605	20241014	093900	5751347	1515	1512	1515	1512	137
606	20241014	093800	5544200	1520	1512	1520	1512	78
607	20241014	093700	5425912	1512	1512	1512	1512	0
608	20241014	093600	5425912	1512	1512	1512	1512	0
609	20241014	093500	5425912	1512	1512	1512	1512	0
610	20241014	093400	5425912	1512	1513	1513	1512	256
611	20241014	093300	5038839	1512	1512	1512	1512	0
612	20241014	093200	5038839	1512	1512	1512	1512	0
613	20241014	093100	5038839	1512	1512	1512	1512	1
614	20241014	093000	5037327	1522	1522	1522	1522	0
615	20241014	092900	5037327	1522	1522	1522	1522	1
616	20241014	092800	5035805	1522	1522	1522	1522	0
617	20241014	092700	5035805	1522	1522	1522	1522	0
618	20241014	092600	5035805	1522	1522	1522	1522	0
619	20241014	092500	5035805	1522	1522	1522	1522	0
620	20241014	092400	5035805	1522	1522	1522	1522	0
621	20241014	092300	5035805	1522	1522	1522	1522	0
622	20241014	092200	5035805	1522	1522	1522	1522	0
623	20241014	092100	5035805	1522	1522	1522	1522	0
624	20241014	092000	5035805	1522	1522	1522	1522	0
625	20241014	091900	5035805	1522	1522	1522	1522	1
626	20241014	091800	5034283	1512	1512	1512	1512	0
627	20241014	091700	5034283	1512	1512	1512	1512	0
628	20241014	091600	5034283	1512	1512	1512	1512	0
629	20241014	091500	5034283	1512	1512	1512	1512	0
630	20241014	091400	5034283	1512	1515	1515	1512	3251
631	20241014	091300	118275	1523	1523	1523	1523	0
632	20241014	091200	118275	1523	1523	1523	1523	0
633	20241014	091100	118275	1523	1523	1523	1523	0
634	20241014	091000	118275	1523	1523	1523	1523	0
635	20241014	090900	118275	1523	1523	1523	1523	0
636	20241014	090800	118275	1523	1523	1523	1523	0
637	20241014	090700	118275	1523	1523	1523	1523	0
638	20241014	090600	118275	1523	1523	1523	1523	0
639	20241014	090500	118275	1523	1523	1523	1523	0
640	20241014	090400	118275	1523	1520	1523	1520	6
641	20241014	090300	109152	1516	1516	1516	1516	0
642	20241014	090200	109152	1516	1516	1516	1516	0
643	20241014	090100	109152	1516	1516	1516	1516	0
644	20241014	090000	109152	1516	1516	1516	1516	72