KissMeData/131100/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203600	9968452	1516	1516	1516	1516	1000
3	20241008	203500	9968452	1516	1516	1516	1516	0
4	20241008	203400	9968452	1516	1516	1516	1516	0
5	20241008	203300	9968452	1516	1516	1516	1516	0
6	20241008	203200	9968452	1516	1516	1516	1516	0
7	20241008	203100	9968452	1516	1516	1516	1516	0
8	20241008	203000	9968452	1516	1516	1516	1516	0
9	20241008	202900	9968452	1516	1516	1516	1516	0
10	20241008	202800	9968452	1516	1516	1516	1516	0
11	20241008	202700	9968452	1516	1516	1516	1516	0
12	20241008	202600	9968452	1516	1516	1516	1516	0
13	20241008	202500	9968452	1516	1516	1516	1516	0
14	20241008	202400	9968452	1516	1516	1516	1516	0
15	20241008	202300	9968452	1516	1516	1516	1516	0
16	20241008	202200	9968452	1516	1516	1516	1516	0
17	20241008	202100	9968452	1516	1516	1516	1516	0
18	20241008	202000	9968452	1516	1516	1516	1516	0
19	20241008	201900	9968452	1516	1516	1516	1516	0
20	20241008	201800	9968452	1516	1516	1516	1516	0
21	20241008	201700	9968452	1516	1516	1516	1516	0
22	20241008	201600	9968452	1516	1516	1516	1516	0
23	20241008	201500	9968452	1516	1516	1516	1516	0
24	20241008	201400	9968452	1516	1516	1516	1516	0
25	20241008	201300	9968452	1516	1516	1516	1516	0
26	20241008	201200	9968452	1516	1516	1516	1516	0
27	20241008	201100	9968452	1516	1516	1516	1516	0
28	20241008	201000	9968452	1516	1516	1516	1516	0
29	20241008	200900	9968452	1516	1516	1516	1516	0
30	20241008	200800	9968452	1516	1516	1516	1516	0
31	20241008	200700	9968452	1516	1516	1516	1516	0
32	20241008	200600	9968452	1516	1516	1516	1516	1000
33	20241008	200500	9968452	1516	1516	1516	1516	0
34	20241008	200400	9968452	1516	1516	1516	1516	0
35	20241008	200300	9968452	1516	1516	1516	1516	0
36	20241008	200200	9968452	1516	1516	1516	1516	0
37	20241008	200100	9968452	1516	1516	1516	1516	0
38	20241008	200000	9968452	1516	1516	1516	1516	0
39	20241008	195900	9968452	1516	1516	1516	1516	0
40	20241008	195800	9968452	1516	1516	1516	1516	0
41	20241008	195700	9968452	1516	1516	1516	1516	0
42	20241008	195600	9968452	1516	1516	1516	1516	0
43	20241008	195500	9968452	1516	1516	1516	1516	0
44	20241008	195400	9968452	1516	1516	1516	1516	0
45	20241008	195300	9968452	1516	1516	1516	1516	0
46	20241008	195200	9968452	1516	1516	1516	1516	0
47	20241008	195100	9968452	1516	1516	1516	1516	0
48	20241008	195000	9968452	1516	1516	1516	1516	0
49	20241008	194900	9968452	1516	1516	1516	1516	0
50	20241008	194800	9968452	1516	1516	1516	1516	0
51	20241008	194700	9968452	1516	1516	1516	1516	0
52	20241008	194600	9968452	1516	1516	1516	1516	0
53	20241008	194500	9968452	1516	1516	1516	1516	0
54	20241008	194400	9968452	1516	1516	1516	1516	0
55	20241008	194300	9968452	1516	1516	1516	1516	0
56	20241008	194200	9968452	1516	1516	1516	1516	0
57	20241008	194100	9968452	1516	1516	1516	1516	0
58	20241008	194000	9968452	1516	1516	1516	1516	0
59	20241008	193900	9968452	1516	1516	1516	1516	0
60	20241008	193800	9968452	1516	1516	1516	1516	0
61	20241008	193700	9968452	1516	1516	1516	1516	0
62	20241008	193600	9968452	1516	1516	1516	1516	1000
63	20241008	193500	9968452	1516	1516	1516	1516	0
64	20241008	193400	9968452	1516	1516	1516	1516	0
65	20241008	193300	9968452	1516	1516	1516	1516	0
66	20241008	193200	9968452	1516	1516	1516	1516	0
67	20241008	193100	9968452	1516	1516	1516	1516	0
68	20241008	193000	9968452	1516	1516	1516	1516	0
69	20241008	192900	9968452	1516	1516	1516	1516	0
70	20241008	192800	9968452	1516	1516	1516	1516	0
71	20241008	192700	9968452	1516	1516	1516	1516	0
72	20241008	192600	9968452	1516	1516	1516	1516	0
73	20241008	192500	9968452	1516	1516	1516	1516	0
74	20241008	192400	9968452	1516	1516	1516	1516	0
75	20241008	192300	9968452	1516	1516	1516	1516	0
76	20241008	192200	9968452	1516	1516	1516	1516	0
77	20241008	192100	9968452	1516	1516	1516	1516	0
78	20241008	192000	9968452	1516	1516	1516	1516	0
79	20241008	191900	9968452	1516	1516	1516	1516	0
80	20241008	191800	9968452	1516	1516	1516	1516	0
81	20241008	191700	9968452	1516	1516	1516	1516	0
82	20241008	191600	9968452	1516	1516	1516	1516	0
83	20241008	191500	9968452	1516	1516	1516	1516	0
84	20241008	191400	9968452	1516	1516	1516	1516	0
85	20241008	191300	9968452	1516	1516	1516	1516	0
86	20241008	191200	9968452	1516	1516	1516	1516	0
87	20241008	191100	9968452	1516	1516	1516	1516	0
88	20241008	191000	9968452	1516	1516	1516	1516	0
89	20241008	190900	9968452	1516	1516	1516	1516	0
90	20241008	190800	9968452	1516	1516	1516	1516	0
91	20241008	190700	9968452	1516	1516	1516	1516	0
92	20241008	190600	9968452	1516	1516	1516	1516	1000
93	20241008	190500	9968452	1516	1516	1516	1516	0
94	20241008	190400	9968452	1516	1516	1516	1516	0
95	20241008	190300	9968452	1516	1516	1516	1516	0
96	20241008	190200	9968452	1516	1516	1516	1516	0
97	20241008	190100	9968452	1516	1516	1516	1516	0
98	20241008	190000	9968452	1516	1516	1516	1516	0
99	20241008	185900	9968452	1516	1516	1516	1516	0
100	20241008	185800	9968452	1516	1516	1516	1516	0
101	20241008	185700	9968452	1516	1516	1516	1516	0
102	20241008	185600	9968452	1516	1516	1516	1516	0
103	20241008	185500	9968452	1516	1516	1516	1516	0
104	20241008	185400	9968452	1516	1516	1516	1516	0
105	20241008	185300	9968452	1516	1516	1516	1516	0
106	20241008	185200	9968452	1516	1516	1516	1516	0
107	20241008	185100	9968452	1516	1516	1516	1516	0
108	20241008	185000	9968452	1516	1516	1516	1516	0
109	20241008	184900	9968452	1516	1516	1516	1516	0
110	20241008	184800	9968452	1516	1516	1516	1516	0
111	20241008	184700	9968452	1516	1516	1516	1516	0
112	20241008	184600	9968452	1516	1516	1516	1516	0
113	20241008	184500	9968452	1516	1516	1516	1516	0
114	20241008	184400	9968452	1516	1516	1516	1516	0
115	20241008	184300	9968452	1516	1516	1516	1516	0
116	20241008	184200	9968452	1516	1516	1516	1516	0
117	20241008	184100	9968452	1516	1516	1516	1516	0
118	20241008	184000	9968452	1516	1516	1516	1516	0
119	20241008	183900	9968452	1516	1516	1516	1516	0
120	20241008	183800	9968452	1516	1516	1516	1516	0
121	20241008	183700	9968452	1516	1516	1516	1516	0
122	20241008	183600	9968452	1516	1516	1516	1516	1000
123	20241008	183500	9968452	1516	1516	1516	1516	0
124	20241008	183400	9968452	1516	1516	1516	1516	0
125	20241008	183300	9968452	1516	1516	1516	1516	0
126	20241008	183200	9968452	1516	1516	1516	1516	0
127	20241008	183100	9968452	1516	1516	1516	1516	0
128	20241008	183000	9968452	1516	1516	1516	1516	0
129	20241008	182900	9968452	1516	1516	1516	1516	0
130	20241008	182800	9968452	1516	1516	1516	1516	0
131	20241008	182700	9968452	1516	1516	1516	1516	0
132	20241008	182600	9968452	1516	1516	1516	1516	0
133	20241008	182500	9968452	1516	1516	1516	1516	0
134	20241008	182400	9968452	1516	1516	1516	1516	0
135	20241008	182300	9968452	1516	1516	1516	1516	0
136	20241008	182200	9968452	1516	1516	1516	1516	0
137	20241008	182100	9968452	1516	1516	1516	1516	0
138	20241008	182000	9968452	1516	1516	1516	1516	0
139	20241008	181900	9968452	1516	1516	1516	1516	0
140	20241008	181800	9968452	1516	1516	1516	1516	0
141	20241008	181700	9968452	1516	1516	1516	1516	0
142	20241008	181600	9968452	1516	1516	1516	1516	0
143	20241008	181500	9968452	1516	1516	1516	1516	0
144	20241008	181400	9968452	1516	1516	1516	1516	0
145	20241008	181300	9968452	1516	1516	1516	1516	0
146	20241008	181200	9968452	1516	1516	1516	1516	0
147	20241008	181100	9968452	1516	1516	1516	1516	0
148	20241008	181000	9968452	1516	1516	1516	1516	0
149	20241008	180900	9968452	1516	1516	1516	1516	0
150	20241008	180800	9968452	1516	1516	1516	1516	0
151	20241008	180700	9968452	1516	1516	1516	1516	0
152	20241008	180600	9968452	1516	1516	1516	1516	1000
153	20241008	180500	9968452	1516	1516	1516	1516	0
154	20241008	180400	9968452	1516	1516	1516	1516	0
155	20241008	180300	9968452	1516	1516	1516	1516	0
156	20241008	180200	9968452	1516	1516	1516	1516	0
157	20241008	180100	9968452	1516	1516	1516	1516	0
158	20241008	180000	9968452	1516	1516	1516	1516	0
159	20241008	175900	9968452	1516	1516	1516	1516	0
160	20241008	175800	9968452	1516	1516	1516	1516	0
161	20241008	175700	9968452	1516	1516	1516	1516	0
162	20241008	175600	9968452	1516	1516	1516	1516	0
163	20241008	175500	9968452	1516	1516	1516	1516	0
164	20241008	175400	9968452	1516	1516	1516	1516	0
165	20241008	175300	9968452	1516	1516	1516	1516	0
166	20241008	175200	9968452	1516	1516	1516	1516	0
167	20241008	175100	9968452	1516	1516	1516	1516	0
168	20241008	175000	9968452	1516	1516	1516	1516	0
169	20241008	174900	9968452	1516	1516	1516	1516	0
170	20241008	174800	9968452	1516	1516	1516	1516	0
171	20241008	174700	9968452	1516	1516	1516	1516	0
172	20241008	174600	9968452	1516	1516	1516	1516	0
173	20241008	174500	9968452	1516	1516	1516	1516	0
174	20241008	174400	9968452	1516	1516	1516	1516	0
175	20241008	174300	9968452	1516	1516	1516	1516	0
176	20241008	174200	9968452	1516	1516	1516	1516	0
177	20241008	174100	9968452	1516	1516	1516	1516	0
178	20241008	174000	9968452	1516	1516	1516	1516	0
179	20241008	173900	9968452	1516	1516	1516	1516	0
180	20241008	173800	9968452	1516	1516	1516	1516	0
181	20241008	173700	9968452	1516	1516	1516	1516	0
182	20241008	173600	9968452	1516	1516	1516	1516	1000
183	20241008	173500	9968452	1516	1516	1516	1516	0
184	20241008	173400	9968452	1516	1516	1516	1516	0
185	20241008	173300	9968452	1516	1516	1516	1516	0
186	20241008	173200	9968452	1516	1516	1516	1516	0
187	20241008	173100	9968452	1516	1516	1516	1516	0
188	20241008	173000	9968452	1516	1516	1516	1516	0
189	20241008	172900	9968452	1516	1516	1516	1516	0
190	20241008	172800	9968452	1516	1516	1516	1516	0
191	20241008	172700	9968452	1516	1516	1516	1516	0
192	20241008	172600	9968452	1516	1516	1516	1516	0
193	20241008	172500	9968452	1516	1516	1516	1516	0
194	20241008	172400	9968452	1516	1516	1516	1516	0
195	20241008	172300	9968452	1516	1516	1516	1516	0
196	20241008	172200	9968452	1516	1516	1516	1516	0
197	20241008	172100	9968452	1516	1516	1516	1516	0
198	20241008	172000	9968452	1516	1516	1516	1516	0
199	20241008	171900	9968452	1516	1516	1516	1516	0
200	20241008	171800	9968452	1516	1516	1516	1516	0
201	20241008	171700	9968452	1516	1516	1516	1516	0
202	20241008	171600	9968452	1516	1516	1516	1516	0
203	20241008	171500	9968452	1516	1516	1516	1516	0
204	20241008	171400	9968452	1516	1516	1516	1516	0
205	20241008	171300	9968452	1516	1516	1516	1516	0
206	20241008	171200	9968452	1516	1516	1516	1516	0
207	20241008	171100	9968452	1516	1516	1516	1516	0
208	20241008	171000	9968452	1516	1516	1516	1516	0
209	20241008	170900	9968452	1516	1516	1516	1516	0
210	20241008	170800	9968452	1516	1516	1516	1516	0
211	20241008	170700	9968452	1516	1516	1516	1516	0
212	20241008	170600	9968452	1516	1516	1516	1516	1000
213	20241008	170500	9968452	1516	1516	1516	1516	0
214	20241008	170400	9968452	1516	1516	1516	1516	0
215	20241008	170300	9968452	1516	1516	1516	1516	0
216	20241008	170200	9968452	1516	1516	1516	1516	0
217	20241008	170100	9968452	1516	1516	1516	1516	0
218	20241008	170000	9968452	1516	1516	1516	1516	0
219	20241008	165900	9968452	1516	1516	1516	1516	0
220	20241008	165800	9968452	1516	1516	1516	1516	0
221	20241008	165700	9968452	1516	1516	1516	1516	0
222	20241008	165600	9968452	1516	1516	1516	1516	0
223	20241008	165500	9968452	1516	1516	1516	1516	0
224	20241008	165400	9968452	1516	1516	1516	1516	0
225	20241008	165300	9968452	1516	1516	1516	1516	0
226	20241008	165200	9968452	1516	1516	1516	1516	0
227	20241008	165100	9968452	1516	1516	1516	1516	0
228	20241008	165000	9968452	1516	1516	1516	1516	0
229	20241008	164900	9968452	1516	1516	1516	1516	0
230	20241008	164800	9968452	1516	1516	1516	1516	0
231	20241008	164700	9968452	1516	1516	1516	1516	0
232	20241008	164600	9968452	1516	1516	1516	1516	0
233	20241008	164500	9968452	1516	1516	1516	1516	0
234	20241008	164400	9968452	1516	1516	1516	1516	0
235	20241008	164300	9968452	1516	1516	1516	1516	0
236	20241008	164200	9968452	1516	1516	1516	1516	0
237	20241008	164100	9968452	1516	1516	1516	1516	0
238	20241008	164000	9968452	1516	1516	1516	1516	0
239	20241008	163900	9968452	1516	1516	1516	1516	0
240	20241008	163800	9968452	1516	1516	1516	1516	0
241	20241008	163700	9968452	1516	1516	1516	1516	0
242	20241008	163600	9968452	1516	1516	1516	1516	1000
243	20241008	163500	9968452	1516	1516	1516	1516	0
244	20241008	163400	9968452	1516	1516	1516	1516	0
245	20241008	163300	9968452	1516	1516	1516	1516	0
246	20241008	163200	9968452	1516	1516	1516	1516	0
247	20241008	163100	9968452	1516	1516	1516	1516	0
248	20241008	163000	9968452	1516	1516	1516	1516	0
249	20241008	162900	9968452	1516	1516	1516	1516	0
250	20241008	162800	9968452	1516	1516	1516	1516	0
251	20241008	162700	9968452	1516	1516	1516	1516	0
252	20241008	162600	9968452	1516	1516	1516	1516	0
253	20241008	162500	9968452	1516	1516	1516	1516	0
254	20241008	162400	9968452	1516	1516	1516	1516	0
255	20241008	162300	9968452	1516	1516	1516	1516	0
256	20241008	162200	9968452	1516	1516	1516	1516	0
257	20241008	162100	9968452	1516	1516	1516	1516	0
258	20241008	162000	9968452	1516	1516	1516	1516	0
259	20241008	161900	9968452	1516	1516	1516	1516	0
260	20241008	161800	9968452	1516	1516	1516	1516	0
261	20241008	161700	9968452	1516	1516	1516	1516	0
262	20241008	161600	9968452	1516	1516	1516	1516	0
263	20241008	161500	9968452	1516	1516	1516	1516	0
264	20241008	161400	9968452	1516	1516	1516	1516	0
265	20241008	161300	9968452	1516	1516	1516	1516	0
266	20241008	161200	9968452	1516	1516	1516	1516	0
267	20241008	161100	9968452	1516	1516	1516	1516	0
268	20241008	161000	9968452	1516	1516	1516	1516	0
269	20241008	160900	9968452	1516	1516	1516	1516	0
270	20241008	160800	9968452	1516	1516	1516	1516	0
271	20241008	160700	9968452	1516	1516	1516	1516	0
272	20241008	160600	9968452	1516	1516	1516	1516	1000
273	20241008	160500	9968452	1516	1516	1516	1516	0
274	20241008	160400	9968452	1516	1516	1516	1516	0
275	20241008	160300	9968452	1516	1516	1516	1516	0
276	20241008	160200	9968452	1516	1516	1516	1516	0
277	20241008	160100	9968452	1516	1516	1516	1516	0
278	20241008	160000	9968452	1516	1516	1516	1516	0
279	20241008	155900	9968452	1516	1516	1516	1516	0
280	20241008	155800	9968452	1516	1516	1516	1516	0
281	20241008	155700	9968452	1516	1516	1516	1516	0
282	20241008	155600	9968452	1516	1516	1516	1516	0
283	20241008	155500	9968452	1516	1516	1516	1516	0
284	20241008	155400	9968452	1516	1516	1516	1516	0
285	20241008	155300	9968452	1516	1516	1516	1516	0
286	20241008	155200	9968452	1516	1516	1516	1516	0
287	20241008	155100	9968452	1516	1516	1516	1516	0
288	20241008	155000	9968452	1516	1516	1516	1516	0
289	20241008	154900	9968452	1516	1516	1516	1516	0
290	20241008	154800	9968452	1516	1516	1516	1516	0
291	20241008	154700	9968452	1516	1516	1516	1516	0
292	20241008	154600	9968452	1516	1516	1516	1516	0
293	20241008	154500	9968452	1516	1516	1516	1516	0
294	20241008	154400	9968452	1516	1516	1516	1516	0
295	20241008	154300	9968452	1516	1516	1516	1516	0
296	20241008	154200	9968452	1516	1516	1516	1516	0
297	20241008	154100	9968452	1516	1516	1516	1516	0
298	20241008	154000	9968452	1516	1516	1516	1516	0
299	20241008	153900	9968452	1516	1516	1516	1516	0
300	20241008	153800	9968452	1516	1516	1516	1516	0
301	20241008	153700	9968452	1516	1516	1516	1516	0
302	20241008	153600	9968452	1516	1516	1516	1516	1000
303	20241008	153500	9968452	1516	1516	1516	1516	0
304	20241008	153400	9968452	1516	1516	1516	1516	0
305	20241008	153300	9968452	1516	1516	1516	1516	0
306	20241008	153200	9968452	1516	1516	1516	1516	0
307	20241008	153100	9968452	1516	1516	1516	1516	0
308	20241008	153000	9968452	1516	1516	1516	1516	1000
309	20241008	152900	8452452	1516	1516	1516	1516	0
310	20241008	152800	8452452	1516	1516	1516	1516	0
311	20241008	152700	8452452	1516	1516	1516	1516	0
312	20241008	152600	8452452	1516	1516	1516	1516	0
313	20241008	152500	8452452	1516	1516	1516	1516	0
314	20241008	152400	8452452	1516	1516	1516	1516	0
315	20241008	152300	8452452	1516	1516	1516	1516	0
316	20241008	152200	8452452	1516	1516	1516	1516	0
317	20241008	152100	8452452	1516	1516	1516	1516	0
318	20241008	152000	8452452	1516	1516	1516	1516	0
319	20241008	151900	8452452	1516	1516	1516	1516	160
320	20241008	151800	8209892	1516	1516	1516	1516	34
321	20241008	151700	8158348	1516	1516	1516	1516	0
322	20241008	151600	8158348	1516	1516	1516	1516	0
323	20241008	151500	8158348	1516	1516	1516	1516	0
324	20241008	151400	8158348	1516	1516	1516	1516	0
325	20241008	151300	8158348	1516	1516	1516	1516	0
326	20241008	151200	8158348	1516	1516	1516	1516	0
327	20241008	151100	8158348	1516	1516	1516	1516	0
328	20241008	151000	8158348	1516	1516	1516	1516	0
329	20241008	150900	8158348	1516	1516	1516	1516	0
330	20241008	150800	8158348	1516	1516	1516	1516	0
331	20241008	150700	8158348	1516	1516	1516	1516	0
332	20241008	150600	8158348	1516	1516	1516	1516	0
333	20241008	150500	8158348	1516	1516	1516	1516	0
334	20241008	150400	8158348	1516	1516	1516	1516	0
335	20241008	150300	8158348	1516	1516	1516	1516	0
336	20241008	150200	8158348	1516	1516	1516	1516	0
337	20241008	150100	8158348	1516	1516	1516	1516	0
338	20241008	150000	8158348	1516	1516	1516	1516	4
339	20241008	145900	8152284	1517	1517	1517	1517	0
340	20241008	145800	8152284	1517	1517	1517	1517	0
341	20241008	145700	8152284	1517	1517	1517	1517	659
342	20241008	145600	7152581	1517	1517	1517	1517	0
343	20241008	145500	7152581	1517	1517	1517	1517	6
344	20241008	145400	7143479	1517	1517	1517	1517	0
345	20241008	145300	7143479	1517	1517	1517	1517	14
346	20241008	145200	7122241	1518	1518	1518	1518	0
347	20241008	145100	7122241	1518	1518	1518	1518	0
348	20241008	145000	7122241	1518	1518	1518	1518	0
349	20241008	144900	7122241	1518	1518	1518	1518	0
350	20241008	144800	7122241	1518	1518	1518	1518	0
351	20241008	144700	7122241	1518	1518	1518	1518	0
352	20241008	144600	7122241	1518	1518	1518	1518	0
353	20241008	144500	7122241	1518	1518	1518	1518	0
354	20241008	144400	7122241	1518	1518	1518	1518	0
355	20241008	144300	7122241	1518	1518	1518	1518	0
356	20241008	144200	7122241	1518	1518	1518	1518	0
357	20241008	144100	7122241	1518	1518	1518	1518	0
358	20241008	144000	7122241	1518	1518	1518	1518	0
359	20241008	143900	7122241	1518	1517	1518	1517	101
360	20241008	143800	6969023	1517	1517	1517	1517	0
361	20241008	143700	6969023	1517	1517	1517	1517	0
362	20241008	143600	6969023	1517	1517	1517	1517	100
363	20241008	143500	6817323	1517	1517	1517	1517	0
364	20241008	143400	6817323	1517	1517	1517	1517	0
365	20241008	143300	6817323	1517	1517	1517	1517	0
366	20241008	143200	6817323	1517	1517	1517	1517	0
367	20241008	143100	6817323	1517	1517	1517	1517	0
368	20241008	143000	6817323	1517	1517	1517	1517	0
369	20241008	142900	6817323	1517	1517	1517	1517	1
370	20241008	142800	6815806	1518	1518	1518	1518	1
371	20241008	142700	6814288	1517	1517	1517	1517	0
372	20241008	142600	6814288	1517	1517	1517	1517	10
373	20241008	142500	6799118	1516	1516	1516	1516	19
374	20241008	142400	6770314	1515	1515	1515	1515	3
375	20241008	142300	6765769	1516	1516	1516	1516	0
376	20241008	142200	6765769	1516	1516	1516	1516	0
377	20241008	142100	6765769	1516	1516	1516	1516	0
378	20241008	142000	6765769	1516	1516	1516	1516	0
379	20241008	141900	6765769	1516	1516	1516	1516	0
380	20241008	141800	6765769	1516	1516	1516	1516	0
381	20241008	141700	6765769	1516	1516	1516	1516	0
382	20241008	141600	6765769	1516	1516	1516	1516	1
383	20241008	141500	6764253	1514	1514	1514	1514	0
384	20241008	141400	6764253	1514	1514	1514	1514	0
385	20241008	141300	6764253	1514	1514	1514	1514	0
386	20241008	141200	6764253	1514	1514	1514	1514	4
387	20241008	141100	6758197	1516	1516	1516	1516	0
388	20241008	141000	6758197	1516	1516	1516	1516	0
389	20241008	140900	6758197	1516	1516	1516	1516	0
390	20241008	140800	6758197	1516	1516	1516	1516	0
391	20241008	140700	6758197	1516	1516	1516	1516	0
392	20241008	140600	6758197	1516	1516	1516	1516	0
393	20241008	140500	6758197	1516	1516	1516	1516	0
394	20241008	140400	6758197	1516	1516	1516	1516	0
395	20241008	140300	6758197	1516	1516	1516	1516	0
396	20241008	140200	6758197	1516	1516	1516	1516	0
397	20241008	140100	6758197	1516	1516	1516	1516	0
398	20241008	140000	6758197	1516	1516	1516	1516	0
399	20241008	135900	6758197	1516	1516	1516	1516	0
400	20241008	135800	6758197	1516	1516	1516	1516	0
401	20241008	135700	6758197	1516	1516	1516	1516	0
402	20241008	135600	6758197	1516	1516	1516	1516	0
403	20241008	135500	6758197	1516	1516	1516	1516	0
404	20241008	135400	6758197	1516	1516	1516	1516	0
405	20241008	135300	6758197	1516	1516	1516	1516	0
406	20241008	135200	6758197	1516	1516	1516	1516	0
407	20241008	135100	6758197	1516	1516	1516	1516	0
408	20241008	135000	6758197	1516	1516	1516	1516	19
409	20241008	134900	6729393	1515	1515	1515	1515	0
410	20241008	134800	6729393	1515	1515	1515	1515	93
411	20241008	134700	6588498	1518	1518	1518	1518	0
412	20241008	134600	6588498	1518	1518	1518	1518	0
413	20241008	134500	6588498	1518	1518	1518	1518	0
414	20241008	134400	6588498	1518	1518	1518	1518	72
415	20241008	134300	6479202	1517	1517	1517	1517	0
416	20241008	134200	6479202	1517	1517	1517	1517	0
417	20241008	134100	6479202	1517	1517	1517	1517	0
418	20241008	134000	6479202	1517	1517	1517	1517	0
419	20241008	133900	6479202	1517	1517	1517	1517	96
420	20241008	133800	6333570	1516	1516	1516	1516	43
421	20241008	133700	6268382	1518	1518	1518	1518	131
422	20241008	133600	6069524	1518	1518	1518	1518	0
423	20241008	133500	6069524	1518	1518	1518	1518	0
424	20241008	133400	6069524	1518	1518	1518	1518	0
425	20241008	133300	6069524	1518	1518	1518	1518	0
426	20241008	133200	6069524	1518	1518	1518	1518	65
427	20241008	133100	5970854	1518	1518	1518	1518	1
428	20241008	133000	5969336	1517	1517	1517	1517	0
429	20241008	132900	5969336	1517	1517	1517	1517	0
430	20241008	132800	5969336	1517	1517	1517	1517	0
431	20241008	132700	5969336	1517	1517	1517	1517	59
432	20241008	132600	5879833	1518	1518	1520	1518	15
433	20241008	132500	5857059	1517	1517	1517	1517	0
434	20241008	132400	5857059	1517	1517	1517	1517	0
435	20241008	132300	5857059	1517	1517	1517	1517	0
436	20241008	132200	5857059	1517	1517	1517	1517	0
437	20241008	132100	5857059	1517	1517	1517	1517	0
438	20241008	132000	5857059	1517	1517	1517	1517	0
439	20241008	131900	5857059	1517	1517	1517	1517	0
440	20241008	131800	5857059	1517	1518	1518	1517	400
441	20241008	131700	5250110	1519	1519	1519	1519	0
442	20241008	131600	5250110	1519	1519	1519	1519	0
443	20241008	131500	5250110	1519	1519	1519	1519	0
444	20241008	131400	5250110	1519	1519	1519	1519	0
445	20241008	131300	5250110	1519	1519	1519	1519	0
446	20241008	131200	5250110	1519	1519	1519	1519	0
447	20241008	131100	5250110	1519	1519	1519	1519	0
448	20241008	131000	5250110	1519	1519	1519	1519	0
449	20241008	130900	5250110	1519	1519	1519	1519	0
450	20241008	130800	5250110	1519	1519	1519	1519	0
451	20241008	130700	5250110	1519	1519	1519	1519	0
452	20241008	130600	5250110	1519	1519	1519	1519	0
453	20241008	130500	5250110	1519	1519	1519	1519	0
454	20241008	130400	5250110	1519	1519	1519	1519	0
455	20241008	130300	5250110	1519	1519	1519	1519	0
456	20241008	130200	5250110	1519	1519	1519	1519	0
457	20241008	130100	5250110	1519	1519	1519	1519	0
458	20241008	130000	5250110	1519	1519	1519	1519	0
459	20241008	125900	5250110	1519	1519	1519	1519	0
460	20241008	125800	5250110	1519	1519	1519	1519	0
461	20241008	125700	5250110	1519	1519	1519	1519	4
462	20241008	125600	5244034	1518	1518	1518	1518	0
463	20241008	125500	5244034	1518	1518	1518	1518	0
464	20241008	125400	5244034	1518	1518	1518	1518	0
465	20241008	125300	5244034	1518	1518	1518	1518	0
466	20241008	125200	5244034	1518	1518	1518	1518	0
467	20241008	125100	5244034	1518	1518	1518	1518	0
468	20241008	125000	5244034	1518	1518	1518	1518	0
469	20241008	124900	5244034	1518	1518	1518	1518	0
470	20241008	124800	5244034	1518	1518	1518	1518	0
471	20241008	124700	5244034	1518	1518	1518	1518	0
472	20241008	124600	5244034	1518	1518	1518	1518	0
473	20241008	124500	5244034	1518	1518	1518	1518	0
474	20241008	124400	5244034	1518	1518	1518	1518	0
475	20241008	124300	5244034	1518	1518	1518	1518	0
476	20241008	124200	5244034	1518	1518	1518	1518	0
477	20241008	124100	5244034	1518	1518	1518	1518	1
478	20241008	124000	5242516	1519	1519	1519	1519	0
479	20241008	123900	5242516	1519	1519	1519	1519	0
480	20241008	123800	5242516	1519	1519	1519	1519	0
481	20241008	123700	5242516	1519	1519	1519	1519	0
482	20241008	123600	5242516	1519	1519	1519	1519	0
483	20241008	123500	5242516	1519	1519	1519	1519	0
484	20241008	123400	5242516	1519	1519	1519	1519	0
485	20241008	123300	5242516	1519	1519	1519	1519	0
486	20241008	123200	5242516	1519	1519	1519	1519	0
487	20241008	123100	5242516	1519	1519	1519	1519	0
488	20241008	123000	5242516	1519	1519	1519	1519	0
489	20241008	122900	5242516	1519	1519	1519	1519	0
490	20241008	122800	5242516	1519	1519	1519	1519	0
491	20241008	122700	5242516	1519	1519	1519	1519	0
492	20241008	122600	5242516	1519	1519	1519	1519	0
493	20241008	122500	5242516	1519	1519	1519	1519	0
494	20241008	122400	5242516	1519	1519	1519	1519	0
495	20241008	122300	5242516	1519	1519	1519	1519	0
496	20241008	122200	5242516	1519	1519	1519	1519	0
497	20241008	122100	5242516	1519	1519	1519	1519	0
498	20241008	122000	5242516	1519	1519	1519	1519	0
499	20241008	121900	5242516	1519	1519	1519	1519	0
500	20241008	121800	5242516	1519	1519	1519	1519	0
501	20241008	121700	5242516	1519	1519	1519	1519	0
502	20241008	121600	5242516	1519	1519	1519	1519	0
503	20241008	121500	5242516	1519	1519	1519	1519	0
504	20241008	121400	5242516	1519	1519	1519	1519	0
505	20241008	121300	5242516	1519	1519	1519	1519	0
506	20241008	121200	5242516	1519	1519	1519	1519	0
507	20241008	121100	5242516	1519	1519	1519	1519	0
508	20241008	121000	5242516	1519	1519	1519	1519	0
509	20241008	120900	5242516	1519	1519	1519	1519	0
510	20241008	120800	5242516	1519	1519	1519	1519	0
511	20241008	120700	5242516	1519	1519	1519	1519	0
512	20241008	120600	5242516	1519	1519	1519	1519	0
513	20241008	120500	5242516	1519	1519	1519	1519	0
514	20241008	120400	5242516	1519	1519	1519	1519	0
515	20241008	120300	5242516	1519	1519	1519	1519	0
516	20241008	120200	5242516	1519	1519	1519	1519	0
517	20241008	120100	5242516	1519	1518	1519	1518	101
518	20241008	120000	5089148	1520	1520	1520	1520	0
519	20241008	115900	5089148	1520	1520	1520	1520	1
520	20241008	115800	5087628	1520	1520	1520	1520	0
521	20241008	115700	5087628	1520	1520	1520	1520	0
522	20241008	115600	5087628	1520	1520	1520	1520	0
523	20241008	115500	5087628	1520	1520	1520	1520	0
524	20241008	115400	5087628	1520	1520	1520	1520	0
525	20241008	115300	5087628	1520	1518	1520	1518	438
526	20241008	115200	4422728	1518	1518	1518	1518	0
527	20241008	115100	4422728	1518	1518	1518	1518	0
528	20241008	115000	4422728	1518	1518	1518	1518	0
529	20241008	114900	4422728	1518	1518	1518	1518	0
530	20241008	114800	4422728	1518	1518	1518	1518	0
531	20241008	114700	4422728	1518	1518	1518	1518	0
532	20241008	114600	4422728	1518	1518	1518	1518	0
533	20241008	114500	4422728	1518	1518	1518	1518	0
534	20241008	114400	4422728	1518	1518	1518	1518	131
535	20241008	114300	4223870	1517	1517	1517	1517	0
536	20241008	114200	4223870	1517	1517	1517	1517	0
537	20241008	114100	4223870	1517	1517	1517	1517	0
538	20241008	114000	4223870	1517	1517	1517	1517	0
539	20241008	113900	4223870	1517	1517	1517	1517	0
540	20241008	113800	4223870	1517	1517	1517	1517	0
541	20241008	113700	4223870	1517	1517	1517	1517	0
542	20241008	113600	4223870	1517	1517	1517	1517	0
543	20241008	113500	4223870	1517	1517	1517	1517	0
544	20241008	113400	4223870	1517	1517	1517	1517	0
545	20241008	113300	4223870	1517	1517	1517	1517	0
546	20241008	113200	4223870	1517	1517	1517	1517	0
547	20241008	113100	4223870	1517	1517	1517	1517	0
548	20241008	113000	4223870	1517	1517	1517	1517	0
549	20241008	112900	4223870	1517	1517	1517	1517	5
550	20241008	112800	4216285	1518	1518	1518	1518	0
551	20241008	112700	4216285	1518	1518	1518	1518	20
552	20241008	112600	4185925	1518	1518	1518	1518	6
553	20241008	112500	4176817	1518	1518	1518	1518	0
554	20241008	112400	4176817	1518	1518	1518	1518	0
555	20241008	112300	4176817	1518	1518	1518	1518	0
556	20241008	112200	4176817	1518	1518	1518	1518	0
557	20241008	112100	4176817	1518	1518	1518	1518	0
558	20241008	112000	4176817	1518	1518	1518	1518	0
559	20241008	111900	4176817	1518	1518	1518	1518	0
560	20241008	111800	4176817	1518	1518	1518	1518	0
561	20241008	111700	4176817	1518	1518	1518	1518	0
562	20241008	111600	4176817	1518	1518	1518	1518	0
563	20241008	111500	4176817	1518	1518	1518	1518	0
564	20241008	111400	4176817	1518	1518	1518	1518	0
565	20241008	111300	4176817	1518	1518	1518	1518	0
566	20241008	111200	4176817	1518	1518	1518	1518	0
567	20241008	111100	4176817	1518	1518	1518	1518	25
568	20241008	111000	4138867	1518	1518	1518	1518	0
569	20241008	110900	4138867	1518	1518	1518	1518	0
570	20241008	110800	4138867	1518	1518	1518	1518	0
571	20241008	110700	4138867	1518	1518	1518	1518	35
572	20241008	110600	4085737	1519	1519	1519	1519	0
573	20241008	110500	4085737	1519	1519	1519	1519	0
574	20241008	110400	4085737	1519	1519	1519	1519	0
575	20241008	110300	4085737	1519	1519	1519	1519	0
576	20241008	110200	4085737	1519	1519	1519	1519	0
577	20241008	110100	4085737	1519	1519	1519	1519	3
578	20241008	110000	4081180	1517	1517	1517	1517	0
579	20241008	105900	4081180	1517	1517	1517	1517	0
580	20241008	105800	4081180	1517	1517	1517	1517	0
581	20241008	105700	4081180	1517	1517	1517	1517	0
582	20241008	105600	4081180	1517	1517	1517	1517	0
583	20241008	105500	4081180	1517	1517	1517	1517	0
584	20241008	105400	4081180	1517	1517	1517	1517	0
585	20241008	105300	4081180	1517	1517	1517	1517	0
586	20241008	105200	4081180	1517	1517	1517	1517	0
587	20241008	105100	4081180	1517	1517	1517	1517	0
588	20241008	105000	4081180	1517	1517	1517	1517	0
589	20241008	104900	4081180	1517	1517	1517	1517	0
590	20241008	104800	4081180	1517	1517	1517	1517	13
591	20241008	104700	4061459	1518	1518	1518	1518	3
592	20241008	104600	4056905	1520	1520	1520	1520	0
593	20241008	104500	4056905	1520	1520	1520	1520	0
594	20241008	104400	4056905	1520	1520	1520	1520	0
595	20241008	104300	4056905	1520	1522	1522	1520	2000
596	20241008	104200	1016902	1518	1518	1518	1518	0
597	20241008	104100	1016902	1518	1518	1518	1518	0
598	20241008	104000	1016902	1518	1518	1518	1518	0
599	20241008	103900	1016902	1518	1518	1518	1518	0
600	20241008	103800	1016902	1518	1518	1518	1518	0
601	20241008	103700	1016902	1518	1518	1518	1518	0
602	20241008	103600	1016902	1518	1518	1518	1518	0
603	20241008	103500	1016902	1518	1518	1518	1518	21
604	20241008	103400	985024	1519	1519	1519	1519	0
605	20241008	103300	985024	1519	1522	1522	1519	46
606	20241008	103200	915109	1523	1528	1528	1523	6
607	20241008	103100	905956	1525	1524	1526	1523	14
608	20241008	103000	884617	1521	1521	1521	1521	0
609	20241008	102900	884617	1521	1521	1521	1521	0
610	20241008	102800	884617	1521	1521	1521	1521	0
611	20241008	102700	884617	1521	1521	1521	1521	0
612	20241008	102600	884617	1521	1521	1521	1521	0
613	20241008	102500	884617	1521	1521	1521	1521	0
614	20241008	102400	884617	1521	1521	1521	1521	0
615	20241008	102300	884617	1521	1521	1521	1521	0
616	20241008	102200	884617	1521	1521	1521	1521	0
617	20241008	102100	884617	1521	1521	1521	1521	18
618	20241008	102000	857239	1522	1522	1522	1522	0
619	20241008	101900	857239	1522	1522	1522	1522	0
620	20241008	101800	857239	1522	1522	1522	1522	0
621	20241008	101700	857239	1522	1522	1522	1522	0
622	20241008	101600	857239	1522	1522	1522	1522	0
623	20241008	101500	857239	1522	1522	1522	1522	0
624	20241008	101400	857239	1522	1522	1522	1522	0
625	20241008	101300	857239	1522	1522	1522	1522	0
626	20241008	101200	857239	1522	1522	1522	1522	0
627	20241008	101100	857239	1522	1522	1522	1522	0
628	20241008	101000	857239	1522	1522	1522	1522	0
629	20241008	100900	857239	1522	1522	1522	1522	0
630	20241008	100800	857239	1522	1523	1523	1522	19
631	20241008	100700	828320	1523	1523	1523	1523	0
632	20241008	100600	828320	1523	1524	1524	1523	71
633	20241008	100500	720135	1526	1526	1526	1526	0
634	20241008	100400	720135	1526	1526	1526	1526	0
635	20241008	100300	720135	1526	1526	1526	1526	0
636	20241008	100200	720135	1526	1526	1526	1526	0
637	20241008	100100	720135	1526	1526	1526	1526	0
638	20241008	100000	720135	1526	1526	1526	1526	0
639	20241008	095900	720135	1526	1526	1526	1526	0
640	20241008	095800	720135	1526	1526	1526	1526	0
641	20241008	095700	720135	1526	1526	1526	1526	0
642	20241008	095600	720135	1526	1526	1526	1526	0
643	20241008	095500	720135	1526	1526	1526	1526	5
644	20241008	095400	712505	1527	1527	1527	1527	0
645	20241008	095300	712505	1527	1528	1528	1527	11
646	20241008	095200	695707	1527	1530	1530	1527	34
647	20241008	095100	643775	1525	1525	1525	1525	0
648	20241008	095000	643775	1525	1528	1530	1525	12
649	20241008	094900	625448	1527	1526	1527	1526	20
650	20241008	094800	594911	1525	1525	1525	1525	3
651	20241008	094700	590336	1526	1525	1526	1525	2
652	20241008	094600	587285	1525	1525	1525	1525	0
653	20241008	094500	587285	1525	1525	1525	1525	0
654	20241008	094400	587285	1525	1525	1525	1525	0
655	20241008	094300	587285	1525	1525	1525	1525	0
656	20241008	094200	587285	1525	1525	1525	1525	0
657	20241008	094100	587285	1525	1525	1525	1525	1
658	20241008	094000	585760	1525	1525	1525	1525	0
659	20241008	093900	585760	1525	1525	1525	1525	0
660	20241008	093800	585760	1525	1525	1525	1525	1
661	20241008	093700	584235	1524	1524	1524	1524	28
662	20241008	093600	541563	1524	1526	1526	1524	28
663	20241008	093500	498876	1526	1528	1528	1526	19
664	20241008	093400	469858	1527	1527	1527	1527	0
665	20241008	093300	469858	1527	1527	1527	1527	0
666	20241008	093200	469858	1527	1527	1527	1527	2
667	20241008	093100	466804	1527	1527	1527	1527	0
668	20241008	093000	466804	1527	1527	1527	1527	0
669	20241008	092900	466804	1527	1527	1527	1527	0
670	20241008	092800	466804	1527	1527	1527	1527	22
671	20241008	092700	433210	1528	1528	1528	1528	17
672	20241008	092600	407234	1527	1527	1528	1527	93
673	20241008	092500	265206	1530	1530	1530	1530	0
674	20241008	092400	265206	1530	1530	1530	1530	0
675	20241008	092300	265206	1530	1527	1530	1527	5
676	20241008	092200	257559	1523	1526	1526	1523	2
677	20241008	092100	254510	1525	1525	1525	1525	0
678	20241008	092000	254510	1525	1525	1525	1525	0
679	20241008	091900	254510	1525	1525	1525	1525	5
680	20241008	091800	246885	1521	1521	1521	1521	0
681	20241008	091700	246885	1521	1521	1521	1521	0
682	20241008	091600	246885	1521	1521	1521	1521	0
683	20241008	091500	246885	1521	1521	1521	1521	0
684	20241008	091400	246885	1521	1521	1521	1521	0
685	20241008	091300	246885	1521	1521	1521	1521	0
686	20241008	091200	246885	1521	1521	1521	1521	0
687	20241008	091100	246885	1521	1521	1521	1521	0
688	20241008	091000	246885	1521	1521	1521	1521	4
689	20241008	090900	240801	1520	1520	1520	1520	0
690	20241008	090800	240801	1520	1520	1520	1520	0
691	20241008	090700	240801	1520	1520	1520	1520	0
692	20241008	090600	240801	1520	1520	1520	1520	10
693	20241008	090500	225601	1529	1529	1529	1529	0
694	20241008	090400	225601	1529	1529	1529	1529	0
695	20241008	090300	225601	1529	1529	1529	1529	1
696	20241008	090200	224072	1514	1514	1514	1514	0
697	20241008	090100	224072	1514	1514	1514	1514	0
698	20241008	090000	224072	1514	1514	1514	1514	148