KissMeData/056700/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193900	55298227	1779	1779	1779	1779	1438
3	20241004	193800	55298227	1779	1779	1779	1779	0
4	20241004	193700	55298227	1779	1779	1779	1779	0
5	20241004	193600	55298227	1779	1779	1779	1779	0
6	20241004	193500	55298227	1779	1779	1779	1779	0
7	20241004	193400	55298227	1779	1779	1779	1779	0
8	20241004	193300	55298227	1779	1779	1779	1779	0
9	20241004	193200	55298227	1779	1779	1779	1779	0
10	20241004	193100	55298227	1779	1779	1779	1779	0
11	20241004	193000	55298227	1779	1779	1779	1779	0
12	20241004	192900	55298227	1779	1779	1779	1779	0
13	20241004	192800	55298227	1779	1779	1779	1779	0
14	20241004	192700	55298227	1779	1779	1779	1779	0
15	20241004	192600	55298227	1779	1779	1779	1779	0
16	20241004	192500	55298227	1779	1779	1779	1779	0
17	20241004	192400	55298227	1779	1779	1779	1779	0
18	20241004	192300	55298227	1779	1779	1779	1779	0
19	20241004	192200	55298227	1779	1779	1779	1779	0
20	20241004	192100	55298227	1779	1779	1779	1779	0
21	20241004	192000	55298227	1779	1779	1779	1779	0
22	20241004	191900	55298227	1779	1779	1779	1779	0
23	20241004	191800	55298227	1779	1779	1779	1779	0
24	20241004	191700	55298227	1779	1779	1779	1779	0
25	20241004	191600	55298227	1779	1779	1779	1779	0
26	20241004	191500	55298227	1779	1779	1779	1779	0
27	20241004	191400	55298227	1779	1779	1779	1779	0
28	20241004	191300	55298227	1779	1779	1779	1779	0
29	20241004	191200	55298227	1779	1779	1779	1779	0
30	20241004	191100	55298227	1779	1779	1779	1779	0
31	20241004	191000	55298227	1779	1779	1779	1779	0
32	20241004	190900	55298227	1779	1779	1779	1779	1438
33	20241004	190800	55298227	1779	1779	1779	1779	0
34	20241004	190700	55298227	1779	1779	1779	1779	0
35	20241004	190600	55298227	1779	1779	1779	1779	0
36	20241004	190500	55298227	1779	1779	1779	1779	0
37	20241004	190400	55298227	1779	1779	1779	1779	0
38	20241004	190300	55298227	1779	1779	1779	1779	0
39	20241004	190200	55298227	1779	1779	1779	1779	0
40	20241004	190100	55298227	1779	1779	1779	1779	0
41	20241004	190000	55298227	1779	1779	1779	1779	0
42	20241004	185900	55298227	1779	1779	1779	1779	0
43	20241004	185800	55298227	1779	1779	1779	1779	0
44	20241004	185700	55298227	1779	1779	1779	1779	0
45	20241004	185600	55298227	1779	1779	1779	1779	0
46	20241004	185500	55298227	1779	1779	1779	1779	0
47	20241004	185400	55298227	1779	1779	1779	1779	0
48	20241004	185300	55298227	1779	1779	1779	1779	0
49	20241004	185200	55298227	1779	1779	1779	1779	0
50	20241004	185100	55298227	1779	1779	1779	1779	0
51	20241004	185000	55298227	1779	1779	1779	1779	0
52	20241004	184900	55298227	1779	1779	1779	1779	0
53	20241004	184800	55298227	1779	1779	1779	1779	0
54	20241004	184700	55298227	1779	1779	1779	1779	0
55	20241004	184600	55298227	1779	1779	1779	1779	0
56	20241004	184500	55298227	1779	1779	1779	1779	0
57	20241004	184400	55298227	1779	1779	1779	1779	0
58	20241004	184300	55298227	1779	1779	1779	1779	0
59	20241004	184200	55298227	1779	1779	1779	1779	0
60	20241004	184100	55298227	1779	1779	1779	1779	0
61	20241004	184000	55298227	1779	1779	1779	1779	0
62	20241004	183900	55298227	1779	1779	1779	1779	1438
63	20241004	183800	55298227	1779	1779	1779	1779	0
64	20241004	183700	55298227	1779	1779	1779	1779	0
65	20241004	183600	55298227	1779	1779	1779	1779	0
66	20241004	183500	55298227	1779	1779	1779	1779	0
67	20241004	183400	55298227	1779	1779	1779	1779	0
68	20241004	183300	55298227	1779	1779	1779	1779	0
69	20241004	183200	55298227	1779	1779	1779	1779	0
70	20241004	183100	55298227	1779	1779	1779	1779	0
71	20241004	183000	55298227	1779	1779	1779	1779	0
72	20241004	182900	55298227	1779	1779	1779	1779	0
73	20241004	182800	55298227	1779	1779	1779	1779	0
74	20241004	182700	55298227	1779	1779	1779	1779	0
75	20241004	182600	55298227	1779	1779	1779	1779	0
76	20241004	182500	55298227	1779	1779	1779	1779	0
77	20241004	182400	55298227	1779	1779	1779	1779	0
78	20241004	182300	55298227	1779	1779	1779	1779	0
79	20241004	182200	55298227	1779	1779	1779	1779	0
80	20241004	182100	55298227	1779	1779	1779	1779	0
81	20241004	182000	55298227	1779	1779	1779	1779	0
82	20241004	181900	55298227	1779	1779	1779	1779	0
83	20241004	181800	55298227	1779	1779	1779	1779	0
84	20241004	181700	55298227	1779	1779	1779	1779	0
85	20241004	181600	55298227	1779	1779	1779	1779	0
86	20241004	181500	55298227	1779	1779	1779	1779	0
87	20241004	181400	55298227	1779	1779	1779	1779	0
88	20241004	181300	55298227	1779	1779	1779	1779	0
89	20241004	181200	55298227	1779	1779	1779	1779	0
90	20241004	181100	55298227	1779	1779	1779	1779	0
91	20241004	181000	55298227	1779	1779	1779	1779	0
92	20241004	180900	55298227	1779	1779	1779	1779	1438
93	20241004	180800	55298227	1779	1779	1779	1779	0
94	20241004	180700	55298227	1779	1779	1779	1779	0
95	20241004	180600	55298227	1779	1779	1779	1779	0
96	20241004	180500	55298227	1779	1779	1779	1779	0
97	20241004	180400	55298227	1779	1779	1779	1779	0
98	20241004	180300	55298227	1779	1779	1779	1779	0
99	20241004	180200	55298227	1779	1779	1779	1779	0
100	20241004	180100	55298227	1779	1779	1779	1779	0
101	20241004	180000	55298227	1779	1779	1779	1779	0
102	20241004	175900	55298227	1779	1779	1779	1779	0
103	20241004	175800	55298227	1779	1779	1779	1779	0
104	20241004	175700	55298227	1779	1779	1779	1779	0
105	20241004	175600	55298227	1779	1779	1779	1779	0
106	20241004	175500	55298227	1779	1779	1779	1779	0
107	20241004	175400	55298227	1779	1779	1779	1779	0
108	20241004	175300	55298227	1779	1779	1779	1779	0
109	20241004	175200	55298227	1779	1779	1779	1779	0
110	20241004	175100	55298227	1779	1779	1779	1779	0
111	20241004	175000	55298227	1779	1779	1779	1779	0
112	20241004	174900	55298227	1779	1779	1779	1779	0
113	20241004	174800	55298227	1779	1779	1779	1779	0
114	20241004	174700	55298227	1779	1779	1779	1779	0
115	20241004	174600	55298227	1779	1779	1779	1779	0
116	20241004	174500	55298227	1779	1779	1779	1779	0
117	20241004	174400	55298227	1779	1779	1779	1779	0
118	20241004	174300	55298227	1779	1779	1779	1779	0
119	20241004	174200	55298227	1779	1779	1779	1779	0
120	20241004	174100	55298227	1779	1779	1779	1779	0
121	20241004	174000	55298227	1779	1779	1779	1779	0
122	20241004	173900	55298227	1779	1779	1779	1779	1438
123	20241004	173800	55298227	1779	1779	1779	1779	0
124	20241004	173700	55298227	1779	1779	1779	1779	0
125	20241004	173600	55298227	1779	1779	1779	1779	0
126	20241004	173500	55298227	1779	1779	1779	1779	0
127	20241004	173400	55298227	1779	1779	1779	1779	0
128	20241004	173300	55298227	1779	1779	1779	1779	0
129	20241004	173200	55298227	1779	1779	1779	1779	0
130	20241004	173100	55298227	1779	1779	1779	1779	0
131	20241004	173000	55298227	1779	1779	1779	1779	0
132	20241004	172900	55298227	1779	1779	1779	1779	0
133	20241004	172800	55298227	1779	1779	1779	1779	0
134	20241004	172700	55298227	1779	1779	1779	1779	0
135	20241004	172600	55298227	1779	1779	1779	1779	0
136	20241004	172500	55298227	1779	1779	1779	1779	0
137	20241004	172400	55298227	1779	1779	1779	1779	0
138	20241004	172300	55298227	1779	1779	1779	1779	0
139	20241004	172200	55298227	1779	1779	1779	1779	0
140	20241004	172100	55298227	1779	1779	1779	1779	0
141	20241004	172000	55298227	1779	1779	1779	1779	0
142	20241004	171900	55298227	1779	1779	1779	1779	0
143	20241004	171800	55298227	1779	1779	1779	1779	0
144	20241004	171700	55298227	1779	1779	1779	1779	0
145	20241004	171600	55298227	1779	1779	1779	1779	0
146	20241004	171500	55298227	1779	1779	1779	1779	0
147	20241004	171400	55298227	1779	1779	1779	1779	0
148	20241004	171300	55298227	1779	1779	1779	1779	0
149	20241004	171200	55298227	1779	1779	1779	1779	0
150	20241004	171100	55298227	1779	1779	1779	1779	0
151	20241004	171000	55298227	1779	1779	1779	1779	0
152	20241004	170900	55298227	1779	1779	1779	1779	1438
153	20241004	170800	55298227	1779	1779	1779	1779	0
154	20241004	170700	55298227	1779	1779	1779	1779	0
155	20241004	170600	55298227	1779	1779	1779	1779	0
156	20241004	170500	55298227	1779	1779	1779	1779	0
157	20241004	170400	55298227	1779	1779	1779	1779	0
158	20241004	170300	55298227	1779	1779	1779	1779	0
159	20241004	170200	55298227	1779	1779	1779	1779	0
160	20241004	170100	55298227	1779	1779	1779	1779	0
161	20241004	170000	55298227	1779	1779	1779	1779	0
162	20241004	165900	55298227	1779	1779	1779	1779	0
163	20241004	165800	55298227	1779	1779	1779	1779	0
164	20241004	165700	55298227	1779	1779	1779	1779	0
165	20241004	165600	55298227	1779	1779	1779	1779	0
166	20241004	165500	55298227	1779	1779	1779	1779	0
167	20241004	165400	55298227	1779	1779	1779	1779	0
168	20241004	165300	55298227	1779	1779	1779	1779	0
169	20241004	165200	55298227	1779	1779	1779	1779	0
170	20241004	165100	55298227	1779	1779	1779	1779	0
171	20241004	165000	55298227	1779	1779	1779	1779	0
172	20241004	164900	55298227	1779	1779	1779	1779	0
173	20241004	164800	55298227	1779	1779	1779	1779	0
174	20241004	164700	55298227	1779	1779	1779	1779	0
175	20241004	164600	55298227	1779	1779	1779	1779	0
176	20241004	164500	55298227	1779	1779	1779	1779	0
177	20241004	164400	55298227	1779	1779	1779	1779	0
178	20241004	164300	55298227	1779	1779	1779	1779	0
179	20241004	164200	55298227	1779	1779	1779	1779	0
180	20241004	164100	55298227	1779	1779	1779	1779	0
181	20241004	164000	55298227	1779	1779	1779	1779	0
182	20241004	163900	55298227	1779	1779	1779	1779	1438
183	20241004	163800	55298227	1779	1779	1779	1779	0
184	20241004	163700	55298227	1779	1779	1779	1779	0
185	20241004	163600	55298227	1779	1779	1779	1779	0
186	20241004	163500	55298227	1779	1779	1779	1779	0
187	20241004	163400	55298227	1779	1779	1779	1779	0
188	20241004	163300	55298227	1779	1779	1779	1779	0
189	20241004	163200	55298227	1779	1779	1779	1779	0
190	20241004	163100	55298227	1779	1779	1779	1779	0
191	20241004	163000	55298227	1779	1779	1779	1779	0
192	20241004	162900	55298227	1779	1779	1779	1779	0
193	20241004	162800	55298227	1779	1779	1779	1779	0
194	20241004	162700	55298227	1779	1779	1779	1779	0
195	20241004	162600	55298227	1779	1779	1779	1779	0
196	20241004	162500	55298227	1779	1779	1779	1779	0
197	20241004	162400	55298227	1779	1779	1779	1779	0
198	20241004	162300	55298227	1779	1779	1779	1779	0
199	20241004	162200	55298227	1779	1779	1779	1779	0
200	20241004	162100	55298227	1779	1779	1779	1779	0
201	20241004	162000	55298227	1779	1779	1779	1779	0
202	20241004	161900	55298227	1779	1779	1779	1779	0
203	20241004	161800	55298227	1779	1779	1779	1779	0
204	20241004	161700	55298227	1779	1779	1779	1779	0
205	20241004	161600	55298227	1779	1779	1779	1779	0
206	20241004	161500	55298227	1779	1779	1779	1779	0
207	20241004	161400	55298227	1779	1779	1779	1779	0
208	20241004	161300	55298227	1779	1779	1779	1779	0
209	20241004	161200	55298227	1779	1779	1779	1779	0
210	20241004	161100	55298227	1779	1779	1779	1779	0
211	20241004	161000	55298227	1779	1779	1779	1779	0
212	20241004	160900	55298227	1779	1779	1779	1779	1438
213	20241004	160800	55298227	1779	1779	1779	1779	0
214	20241004	160700	55298227	1779	1779	1779	1779	0
215	20241004	160600	55298227	1779	1779	1779	1779	0
216	20241004	160500	55298227	1779	1779	1779	1779	0
217	20241004	160400	55298227	1779	1779	1779	1779	0
218	20241004	160300	55298227	1779	1779	1779	1779	0
219	20241004	160200	55298227	1779	1779	1779	1779	0
220	20241004	160100	55298227	1779	1779	1779	1779	0
221	20241004	160000	55298227	1779	1779	1779	1779	0
222	20241004	155900	55298227	1779	1779	1779	1779	0
223	20241004	155800	55298227	1779	1779	1779	1779	0
224	20241004	155700	55298227	1779	1779	1779	1779	0
225	20241004	155600	55298227	1779	1779	1779	1779	0
226	20241004	155500	55298227	1779	1779	1779	1779	0
227	20241004	155400	55298227	1779	1779	1779	1779	0
228	20241004	155300	55298227	1779	1779	1779	1779	0
229	20241004	155200	55298227	1779	1779	1779	1779	0
230	20241004	155100	55298227	1779	1779	1779	1779	0
231	20241004	155000	55298227	1779	1779	1779	1779	0
232	20241004	154900	55298227	1779	1779	1779	1779	0
233	20241004	154800	55298227	1779	1779	1779	1779	0
234	20241004	154700	55298227	1779	1779	1779	1779	0
235	20241004	154600	55298227	1779	1779	1779	1779	0
236	20241004	154500	55298227	1779	1779	1779	1779	0
237	20241004	154400	55298227	1779	1779	1779	1779	0
238	20241004	154300	55298227	1779	1779	1779	1779	0
239	20241004	154200	55298227	1779	1779	1779	1779	0
240	20241004	154100	55298227	1779	1779	1779	1779	0
241	20241004	154000	55298227	1779	1779	1779	1779	0
242	20241004	153900	55298227	1779	1779	1779	1779	1438
243	20241004	153800	55298227	1779	1779	1779	1779	0
244	20241004	153700	55298227	1779	1779	1779	1779	0
245	20241004	153600	55298227	1779	1779	1779	1779	0
246	20241004	153500	55298227	1779	1779	1779	1779	0
247	20241004	153400	55298227	1779	1779	1779	1779	0
248	20241004	153300	55298227	1779	1779	1779	1779	0
249	20241004	153200	55298227	1779	1779	1779	1779	0
250	20241004	153100	55298227	1779	1779	1779	1779	0
251	20241004	153000	55298227	1779	1779	1779	1779	1438
252	20241004	152900	52740025	1780	1780	1780	1780	0
253	20241004	152800	52740025	1780	1780	1780	1780	0
254	20241004	152700	52740025	1780	1780	1780	1780	0
255	20241004	152600	52740025	1780	1780	1780	1780	0
256	20241004	152500	52740025	1780	1780	1780	1780	0
257	20241004	152400	52740025	1780	1780	1780	1780	0
258	20241004	152300	52740025	1780	1780	1780	1780	0
259	20241004	152200	52740025	1780	1780	1780	1780	0
260	20241004	152100	52740025	1780	1780	1780	1780	0
261	20241004	152000	52740025	1780	1780	1780	1780	0
262	20241004	151900	52740025	1780	1761	1780	1761	1494
263	20241004	151800	50086419	1761	1761	1761	1761	7
264	20241004	151700	50074092	1763	1763	1763	1763	0
265	20241004	151600	50074092	1763	1763	1763	1763	0
266	20241004	151500	50074092	1763	1763	1763	1763	0
267	20241004	151400	50074092	1763	1763	1763	1763	0
268	20241004	151300	50074092	1763	1763	1763	1763	3
269	20241004	151200	50068803	1761	1761	1761	1761	1702
270	20241004	151100	47071581	1761	1761	1761	1761	13
271	20241004	151000	47048688	1763	1763	1763	1763	0
272	20241004	150900	47048688	1763	1763	1763	1763	0
273	20241004	150800	47048688	1763	1763	1763	1763	2
274	20241004	150700	47045162	1772	1771	1772	1771	5
275	20241004	150600	47036306	1772	1763	1772	1763	112
276	20241004	150500	46837962	1763	1763	1763	1763	3
277	20241004	150400	46832673	1771	1763	1771	1763	2
278	20241004	150300	46829139	1763	1763	1763	1763	3
279	20241004	150200	46823850	1763	1763	1763	1763	1
280	20241004	150100	46822087	1763	1762	1763	1762	2
281	20241004	150000	46818562	1775	1775	1775	1775	0
282	20241004	145900	46818562	1775	1775	1775	1775	0
283	20241004	145800	46818562	1775	1761	1775	1761	1705
284	20241004	145700	43800055	1761	1761	1761	1761	3
285	20241004	145600	43794772	1765	1765	1765	1765	0
286	20241004	145500	43794772	1765	1765	1765	1765	0
287	20241004	145400	43794772	1765	1765	1765	1765	0
288	20241004	145300	43794772	1765	1765	1765	1765	0
289	20241004	145200	43794772	1765	1765	1765	1765	0
290	20241004	145100	43794772	1765	1765	1765	1765	0
291	20241004	145000	43794772	1765	1765	1765	1765	0
292	20241004	144900	43794772	1765	1765	1765	1765	0
293	20241004	144800	43794772	1765	1765	1765	1765	0
294	20241004	144700	43794772	1765	1765	1765	1765	0
295	20241004	144600	43794772	1765	1765	1765	1765	0
296	20241004	144500	43794772	1765	1765	1765	1765	0
297	20241004	144400	43794772	1765	1765	1765	1765	0
298	20241004	144300	43794772	1765	1765	1765	1765	0
299	20241004	144200	43794772	1765	1765	1765	1765	0
300	20241004	144100	43794772	1765	1765	1765	1765	0
301	20241004	144000	43794772	1765	1765	1765	1765	0
302	20241004	143900	43794772	1765	1765	1765	1765	0
303	20241004	143800	43794772	1765	1765	1765	1765	0
304	20241004	143700	43794772	1765	1765	1765	1765	0
305	20241004	143600	43794772	1765	1765	1765	1765	1
306	20241004	143500	43793007	1762	1762	1762	1762	0
307	20241004	143400	43793007	1762	1762	1762	1762	0
308	20241004	143300	43793007	1762	1762	1762	1762	0
309	20241004	143200	43793007	1762	1762	1762	1762	0
310	20241004	143100	43793007	1762	1762	1774	1762	11
311	20241004	143000	43773613	1762	1762	1762	1762	500
312	20241004	142900	42892613	1776	1776	1776	1776	5
313	20241004	142800	42883733	1776	1776	1776	1776	5
314	20241004	142700	42874853	1777	1777	1777	1777	0
315	20241004	142600	42874853	1777	1777	1777	1777	4
316	20241004	142500	42867745	1772	1772	1772	1772	56
317	20241004	142400	42768513	1778	1778	1778	1778	1
318	20241004	142300	42766735	1778	1770	1778	1770	89
319	20241004	142200	42609197	1770	1770	1770	1770	0
320	20241004	142100	42609197	1770	1767	1770	1767	7
321	20241004	142000	42596822	1770	1767	1770	1767	130
322	20241004	141900	42367085	1767	1767	1767	1767	50
323	20241004	141800	42278735	1767	1767	1767	1767	1
324	20241004	141700	42276968	1761	1759	1761	1759	1878
325	20241004	141600	38970468	1759	1759	1759	1759	0
326	20241004	141500	38970468	1759	1759	1759	1759	0
327	20241004	141400	38970468	1759	1759	1759	1759	0
328	20241004	141300	38970468	1759	1759	1759	1759	0
329	20241004	141200	38970468	1759	1759	1759	1759	0
330	20241004	141100	38970468	1759	1759	1759	1759	0
331	20241004	141000	38970468	1759	1759	1759	1759	0
332	20241004	140900	38970468	1759	1759	1759	1759	0
333	20241004	140800	38970468	1759	1759	1759	1759	0
334	20241004	140700	38970468	1759	1759	1759	1759	0
335	20241004	140600	38970468	1759	1759	1759	1759	0
336	20241004	140500	38970468	1759	1759	1759	1759	0
337	20241004	140400	38970468	1759	1759	1759	1759	0
338	20241004	140300	38970468	1759	1759	1759	1759	0
339	20241004	140200	38970468	1759	1759	1759	1759	0
340	20241004	140100	38970468	1759	1759	1759	1759	0
341	20241004	140000	38970468	1759	1759	1759	1759	0
342	20241004	135900	38970468	1759	1759	1759	1759	0
343	20241004	135800	38970468	1759	1755	1759	1755	41
344	20241004	135700	38898493	1759	1749	1759	1749	970
345	20241004	135600	37201275	1749	1754	1755	1749	3163
346	20241004	135500	31651133	1754	1754	1754	1754	0
347	20241004	135400	31651133	1754	1754	1754	1754	1
348	20241004	135300	31649379	1758	1758	1758	1758	0
349	20241004	135200	31649379	1758	1758	1758	1758	0
350	20241004	135100	31649379	1758	1758	1758	1758	0
351	20241004	135000	31649379	1758	1758	1758	1758	0
352	20241004	134900	31649379	1758	1758	1758	1758	0
353	20241004	134800	31649379	1758	1758	1758	1758	1
354	20241004	134700	31647621	1748	1748	1748	1748	0
355	20241004	134600	31647621	1748	1748	1748	1748	0
356	20241004	134500	31647621	1748	1748	1748	1748	0
357	20241004	134400	31647621	1748	1748	1748	1748	0
358	20241004	134300	31647621	1748	1748	1748	1748	0
359	20241004	134200	31647621	1748	1758	1758	1748	2
360	20241004	134100	31644115	1748	1748	1748	1748	1
361	20241004	134000	31642367	1759	1759	1759	1759	6
362	20241004	133900	31631813	1758	1758	1758	1758	0
363	20241004	133800	31631813	1758	1758	1758	1758	0
364	20241004	133700	31631813	1758	1758	1758	1758	0
365	20241004	133600	31631813	1758	1748	1758	1748	2
366	20241004	133500	31628307	1759	1759	1759	1759	0
367	20241004	133400	31628307	1759	1759	1759	1759	0
368	20241004	133300	31628307	1759	1759	1759	1759	10
369	20241004	133200	31610717	1759	1759	1759	1759	0
370	20241004	133100	31610717	1759	1759	1759	1759	0
371	20241004	133000	31610717	1759	1759	1759	1759	1
372	20241004	132900	31608958	1759	1759	1759	1759	0
373	20241004	132800	31608958	1759	1759	1759	1759	0
374	20241004	132700	31608958	1759	1759	1759	1759	0
375	20241004	132600	31608958	1759	1759	1759	1759	0
376	20241004	132500	31608958	1759	1759	1759	1759	0
377	20241004	132400	31608958	1759	1759	1759	1759	1
378	20241004	132300	31607199	1767	1767	1767	1767	0
379	20241004	132200	31607199	1767	1767	1767	1767	0
380	20241004	132100	31607199	1767	1767	1767	1767	0
381	20241004	132000	31607199	1767	1767	1767	1767	0
382	20241004	131900	31607199	1767	1759	1767	1759	50
383	20241004	131800	31519177	1759	1767	1767	1759	144
384	20241004	131700	31265865	1765	1761	1765	1761	6030
385	20241004	131600	20633154	1761	1761	1761	1761	0
386	20241004	131500	20633154	1761	1761	1761	1761	0
387	20241004	131400	20633154	1761	1761	1761	1761	0
388	20241004	131300	20633154	1761	1761	1761	1761	0
389	20241004	131200	20633154	1761	1761	1761	1761	1
390	20241004	131100	20631393	1761	1761	1761	1761	0
391	20241004	131000	20631393	1761	1761	1761	1761	0
392	20241004	130900	20631393	1761	1761	1761	1761	0
393	20241004	130800	20631393	1761	1761	1761	1761	0
394	20241004	130700	20631393	1761	1761	1761	1761	0
395	20241004	130600	20631393	1761	1761	1761	1761	1
396	20241004	130500	20629632	1748	1748	1748	1748	89
397	20241004	130400	20474060	1748	1749	1763	1748	375
398	20241004	130300	19816927	1763	1763	1763	1763	3
399	20241004	130200	19811638	1759	1759	1759	1759	167
400	20241004	130100	19517885	1759	1759	1759	1759	0
401	20241004	130000	19517885	1759	1759	1759	1759	1
402	20241004	125900	19516126	1759	1758	1759	1758	40
403	20241004	125800	19445788	1758	1758	1758	1758	0
404	20241004	125700	19445788	1758	1758	1758	1758	0
405	20241004	125600	19445788	1758	1758	1758	1758	0
406	20241004	125500	19445788	1758	1758	1758	1758	0
407	20241004	125400	19445788	1758	1758	1758	1758	2
408	20241004	125300	19442272	1758	1758	1758	1758	0
409	20241004	125200	19442272	1758	1758	1758	1758	0
410	20241004	125100	19442272	1758	1758	1758	1758	0
411	20241004	125000	19442272	1758	1758	1758	1758	0
412	20241004	124900	19442272	1758	1758	1758	1758	0
413	20241004	124800	19442272	1758	1758	1758	1758	1
414	20241004	124700	19440514	1759	1759	1759	1759	0
415	20241004	124600	19440514	1759	1759	1759	1759	0
416	20241004	124500	19440514	1759	1759	1759	1759	0
417	20241004	124400	19440514	1759	1759	1759	1759	0
418	20241004	124300	19440514	1759	1759	1759	1759	0
419	20241004	124200	19440514	1759	1759	1759	1759	1
420	20241004	124100	19438755	1759	1759	1759	1759	0
421	20241004	124000	19438755	1759	1759	1759	1759	5
422	20241004	123900	19429960	1747	1747	1747	1747	0
423	20241004	123800	19429960	1747	1747	1747	1747	0
424	20241004	123700	19429960	1747	1749	1749	1747	938
425	20241004	123600	17790702	1764	1764	1764	1764	1
426	20241004	123500	17788938	1764	1764	1764	1764	0
427	20241004	123400	17788938	1764	1764	1764	1764	0
428	20241004	123300	17788938	1764	1764	1764	1764	0
429	20241004	123200	17788938	1764	1764	1764	1764	0
430	20241004	123100	17788938	1764	1764	1764	1764	0
431	20241004	123000	17788938	1764	1764	1764	1764	1
432	20241004	122900	17787174	1764	1764	1764	1764	0
433	20241004	122800	17787174	1764	1764	1764	1764	0
434	20241004	122700	17787174	1764	1764	1764	1764	0
435	20241004	122600	17787174	1764	1764	1764	1764	0
436	20241004	122500	17787174	1764	1761	1764	1761	5
437	20241004	122400	17778363	1761	1749	1761	1749	61
438	20241004	122300	17671662	1749	1761	1765	1749	16
439	20241004	122200	17643538	1765	1765	1765	1765	0
440	20241004	122100	17643538	1765	1765	1765	1765	98
441	20241004	122000	17470568	1765	1764	1765	1748	69
442	20241004	121900	17348993	1765	1765	1765	1748	91
443	20241004	121800	17188437	1765	1765	1765	1765	1
444	20241004	121700	17186672	1765	1765	1765	1765	0
445	20241004	121600	17186672	1765	1765	1765	1765	0
446	20241004	121500	17186672	1765	1765	1765	1765	0
447	20241004	121400	17186672	1765	1765	1765	1765	0
448	20241004	121300	17186672	1765	1765	1765	1765	0
449	20241004	121200	17186672	1765	1765	1765	1765	1
450	20241004	121100	17184907	1765	1765	1765	1765	0
451	20241004	121000	17184907	1765	1765	1765	1765	0
452	20241004	120900	17184907	1765	1765	1765	1765	0
453	20241004	120800	17184907	1765	1765	1765	1765	0
454	20241004	120700	17184907	1765	1765	1765	1765	0
455	20241004	120600	17184907	1765	1765	1765	1765	1
456	20241004	120500	17183142	1765	1765	1765	1765	0
457	20241004	120400	17183142	1765	1765	1765	1765	0
458	20241004	120300	17183142	1765	1765	1765	1765	0
459	20241004	120200	17183142	1765	1765	1765	1765	0
460	20241004	120100	17183142	1765	1765	1765	1765	0
461	20241004	120000	17183142	1765	1765	1765	1765	1
462	20241004	115900	17181377	1765	1765	1765	1765	0
463	20241004	115800	17181377	1765	1765	1765	1765	0
464	20241004	115700	17181377	1765	1765	1765	1765	0
465	20241004	115600	17181377	1765	1765	1765	1765	0
466	20241004	115500	17181377	1765	1765	1765	1765	0
467	20241004	115400	17181377	1765	1765	1765	1765	1
468	20241004	115300	17179612	1765	1765	1765	1765	0
469	20241004	115200	17179612	1765	1765	1765	1765	0
470	20241004	115100	17179612	1765	1765	1765	1765	0
471	20241004	115000	17179612	1765	1765	1765	1765	0
472	20241004	114900	17179612	1765	1765	1765	1765	0
473	20241004	114800	17179612	1765	1765	1765	1765	1
474	20241004	114700	17177847	1766	1766	1766	1766	0
475	20241004	114600	17177847	1766	1766	1766	1766	0
476	20241004	114500	17177847	1766	1766	1766	1766	0
477	20241004	114400	17177847	1766	1766	1766	1766	0
478	20241004	114300	17177847	1766	1766	1766	1766	0
479	20241004	114200	17177847	1766	1766	1766	1766	1
480	20241004	114100	17176081	1767	1767	1767	1767	0
481	20241004	114000	17176081	1767	1767	1767	1767	0
482	20241004	113900	17176081	1767	1767	1767	1767	0
483	20241004	113800	17176081	1767	1767	1767	1767	0
484	20241004	113700	17176081	1767	1760	1767	1760	10
485	20241004	113600	17158418	1767	1760	1767	1760	10
486	20241004	113500	17140797	1767	1760	1767	1760	190
487	20241004	113400	16806269	1760	1760	1760	1760	0
488	20241004	113300	16806269	1760	1760	1760	1760	0
489	20241004	113200	16806269	1760	1760	1760	1760	0
490	20241004	113100	16806269	1760	1760	1760	1760	15
491	20241004	113000	16779869	1760	1760	1760	1760	0
492	20241004	112900	16779869	1760	1760	1760	1760	0
493	20241004	112800	16779869	1760	1760	1760	1760	0
494	20241004	112700	16779869	1760	1760	1760	1760	0
495	20241004	112600	16779869	1760	1760	1760	1760	0
496	20241004	112500	16779869	1760	1760	1760	1760	0
497	20241004	112400	16779869	1760	1760	1760	1760	0
498	20241004	112300	16779869	1760	1760	1760	1760	0
499	20241004	112200	16779869	1760	1760	1760	1760	0
500	20241004	112100	16779869	1760	1760	1760	1760	0
501	20241004	112000	16779869	1760	1760	1760	1760	10
502	20241004	111900	16762269	1744	1744	1744	1744	0
503	20241004	111800	16762269	1744	1744	1744	1744	11
504	20241004	111700	16743085	1743	1743	1743	1743	0
505	20241004	111600	16743085	1743	1743	1743	1743	0
506	20241004	111500	16743085	1743	1743	1743	1743	0
507	20241004	111400	16743085	1743	1743	1743	1743	0
508	20241004	111300	16743085	1743	1743	1743	1743	0
509	20241004	111200	16743085	1743	1743	1743	1743	0
510	20241004	111100	16743085	1743	1743	1743	1743	0
511	20241004	111000	16743085	1743	1743	1743	1743	0
512	20241004	110900	16743085	1743	1743	1743	1743	0
513	20241004	110800	16743085	1743	1743	1743	1743	0
514	20241004	110700	16743085	1743	1743	1743	1743	0
515	20241004	110600	16743085	1743	1760	1760	1743	2
516	20241004	110500	16739582	1758	1758	1758	1758	164
517	20241004	110400	16451270	1759	1759	1759	1759	0
518	20241004	110300	16451270	1759	1759	1759	1759	0
519	20241004	110200	16451270	1759	1759	1759	1759	0
520	20241004	110100	16451270	1759	1758	1759	1758	5430
521	20241004	110000	6904049	1758	1758	1758	1758	0
522	20241004	105900	6904049	1758	1758	1758	1758	0
523	20241004	105800	6904049	1758	1758	1758	1758	0
524	20241004	105700	6904049	1758	1758	1758	1758	0
525	20241004	105600	6904049	1758	1758	1758	1758	0
526	20241004	105500	6904049	1758	1758	1758	1758	0
527	20241004	105400	6904049	1758	1758	1758	1758	0
528	20241004	105300	6904049	1758	1758	1758	1758	0
529	20241004	105200	6904049	1758	1758	1758	1758	0
530	20241004	105100	6904049	1758	1758	1758	1758	0
531	20241004	105000	6904049	1758	1758	1758	1758	0
532	20241004	104900	6904049	1758	1758	1758	1758	10
533	20241004	104800	6886469	1758	1758	1758	1758	0
534	20241004	104700	6886469	1758	1758	1758	1758	0
535	20241004	104600	6886469	1758	1758	1758	1758	90
536	20241004	104500	6728249	1758	1758	1758	1758	0
537	20241004	104400	6728249	1758	1758	1758	1758	0
538	20241004	104300	6728249	1758	1758	1758	1758	0
539	20241004	104200	6728249	1758	1758	1758	1758	0
540	20241004	104100	6728249	1758	1758	1758	1758	0
541	20241004	104000	6728249	1758	1758	1758	1758	0
542	20241004	103900	6728249	1758	1758	1758	1758	0
543	20241004	103800	6728249	1758	1758	1758	1758	0
544	20241004	103700	6728249	1758	1758	1758	1758	20
545	20241004	103600	6693089	1758	1758	1758	1758	0
546	20241004	103500	6693089	1758	1758	1758	1758	0
547	20241004	103400	6693089	1758	1758	1758	1758	0
548	20241004	103300	6693089	1758	1758	1758	1758	0
549	20241004	103200	6693089	1758	1758	1758	1758	0
550	20241004	103100	6693089	1758	1758	1758	1758	0
551	20241004	103000	6693089	1758	1758	1758	1758	0
552	20241004	102900	6693089	1758	1758	1758	1758	0
553	20241004	102800	6693089	1758	1758	1758	1758	0
554	20241004	102700	6693089	1758	1758	1758	1758	0
555	20241004	102600	6693089	1758	1758	1758	1758	0
556	20241004	102500	6693089	1758	1758	1758	1758	0
557	20241004	102400	6693089	1758	1758	1758	1758	0
558	20241004	102300	6693089	1758	1758	1758	1758	0
559	20241004	102200	6693089	1758	1758	1758	1758	0
560	20241004	102100	6693089	1758	1758	1758	1758	0
561	20241004	102000	6693089	1758	1758	1758	1758	0
562	20241004	101900	6693089	1758	1758	1758	1758	0
563	20241004	101800	6693089	1758	1758	1758	1758	1
564	20241004	101700	6691331	1759	1759	1759	1759	0
565	20241004	101600	6691331	1759	1759	1759	1759	0
566	20241004	101500	6691331	1759	1759	1759	1759	0
567	20241004	101400	6691331	1759	1759	1759	1759	0
568	20241004	101300	6691331	1759	1759	1759	1759	0
569	20241004	101200	6691331	1759	1759	1759	1759	0
570	20241004	101100	6691331	1759	1759	1759	1759	0
571	20241004	101000	6691331	1759	1759	1759	1759	0
572	20241004	100900	6691331	1759	1749	1759	1749	1006
573	20241004	100800	4931577	1749	1749	1749	1749	0
574	20241004	100700	4931577	1749	1749	1749	1749	0
575	20241004	100600	4931577	1749	1749	1749	1749	0
576	20241004	100500	4931577	1749	1749	1749	1749	0
577	20241004	100400	4931577	1749	1749	1749	1749	0
578	20241004	100300	4931577	1749	1749	1749	1749	5
579	20241004	100200	4922832	1749	1749	1749	1749	0
580	20241004	100100	4922832	1749	1749	1749	1749	0
581	20241004	100000	4922832	1749	1749	1749	1749	0
582	20241004	095900	4922832	1749	1749	1749	1749	0
583	20241004	095800	4922832	1749	1749	1749	1749	0
584	20241004	095700	4922832	1749	1749	1749	1749	26
585	20241004	095600	4877358	1740	1740	1740	1740	0
586	20241004	095500	4877358	1740	1740	1740	1740	0
587	20241004	095400	4877358	1740	1740	1740	1740	0
588	20241004	095300	4877358	1740	1740	1741	1740	51
589	20241004	095200	4788599	1736	1736	1736	1736	187
590	20241004	095100	4463967	1735	1735	1735	1735	0
591	20241004	095000	4463967	1735	1735	1735	1735	0
592	20241004	094900	4463967	1735	1735	1735	1735	10
593	20241004	094800	4446617	1735	1735	1735	1735	0
594	20241004	094700	4446617	1735	1741	1741	1735	750
595	20241004	094600	3141467	1749	1749	1749	1749	1
596	20241004	094500	3139718	1740	1740	1740	1740	20
597	20241004	094400	3104918	1749	1749	1749	1749	1
598	20241004	094300	3103169	1749	1749	1749	1749	1
599	20241004	094200	3101420	1749	1749	1749	1749	2
600	20241004	094100	3097922	1749	1749	1749	1749	0
601	20241004	094000	3097922	1749	1749	1749	1749	100
602	20241004	093900	2923022	1749	1749	1749	1749	100
603	20241004	093800	2748122	1749	1749	1749	1749	2
604	20241004	093700	2744624	1753	1753	1753	1753	0
605	20241004	093600	2744624	1753	1753	1753	1753	0
606	20241004	093500	2744624	1753	1753	1753	1753	0
607	20241004	093400	2744624	1753	1752	1754	1752	20
608	20241004	093300	2709566	1752	1752	1752	1752	88
609	20241004	093200	2555390	1753	1752	1753	1752	27
610	20241004	093100	2508085	1752	1752	1752	1752	0
611	20241004	093000	2508085	1752	1753	1753	1752	101
612	20241004	092900	2331098	1753	1753	1753	1753	66
613	20241004	092800	2215400	1758	1758	1758	1758	0
614	20241004	092700	2215400	1758	1758	1758	1758	0
615	20241004	092600	2215400	1758	1758	1758	1758	0
616	20241004	092500	2215400	1758	1758	1758	1758	0
617	20241004	092400	2215400	1758	1758	1758	1758	0
618	20241004	092300	2215400	1758	1758	1758	1758	0
619	20241004	092200	2215400	1758	1758	1758	1758	0
620	20241004	092100	2215400	1758	1758	1758	1758	0
621	20241004	092000	2215400	1758	1758	1758	1758	0
622	20241004	091900	2215400	1758	1758	1758	1758	0
623	20241004	091800	2215400	1758	1758	1758	1758	0
624	20241004	091700	2215400	1758	1758	1758	1758	0
625	20241004	091600	2215400	1758	1758	1758	1758	0
626	20241004	091500	2215400	1758	1758	1758	1758	0
627	20241004	091400	2215400	1758	1758	1758	1758	0
628	20241004	091300	2215400	1758	1758	1758	1758	0
629	20241004	091200	2215400	1758	1758	1758	1758	0
630	20241004	091100	2215400	1758	1758	1758	1758	0
631	20241004	091000	2215400	1758	1758	1758	1758	0
632	20241004	090900	2215400	1758	1758	1758	1758	11
633	20241004	090800	2196062	1758	1758	1758	1758	0
634	20241004	090700	2196062	1758	1758	1758	1758	0
635	20241004	090600	2196062	1758	1758	1758	1758	0
636	20241004	090500	2196062	1758	1758	1758	1758	0
637	20241004	090400	2196062	1758	1758	1758	1758	0
638	20241004	090300	2196062	1758	1758	1758	1758	1
639	20241004	090200	2194304	1758	1735	1758	1735	482
640	20241004	090100	1357804	1735	1735	1735	1735	6
641	20241004	090000	1347394	1759	1759	1759	1759	766