KissMeData/065570/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194500	102308709	1837	1837	1837	1837	1492
3	20241011	194400	102308709	1837	1837	1837	1837	0
4	20241011	194300	102308709	1837	1837	1837	1837	0
5	20241011	194200	102308709	1837	1837	1837	1837	0
6	20241011	194100	102308709	1837	1837	1837	1837	0
7	20241011	194000	102308709	1837	1837	1837	1837	0
8	20241011	193900	102308709	1837	1837	1837	1837	0
9	20241011	193800	102308709	1837	1837	1837	1837	0
10	20241011	193700	102308709	1837	1837	1837	1837	0
11	20241011	193600	102308709	1837	1837	1837	1837	0
12	20241011	193500	102308709	1837	1837	1837	1837	0
13	20241011	193400	102308709	1837	1837	1837	1837	0
14	20241011	193300	102308709	1837	1837	1837	1837	0
15	20241011	193200	102308709	1837	1837	1837	1837	0
16	20241011	193100	102308709	1837	1837	1837	1837	0
17	20241011	193000	102308709	1837	1837	1837	1837	0
18	20241011	192900	102308709	1837	1837	1837	1837	0
19	20241011	192800	102308709	1837	1837	1837	1837	0
20	20241011	192700	102308709	1837	1837	1837	1837	0
21	20241011	192600	102308709	1837	1837	1837	1837	0
22	20241011	192500	102308709	1837	1837	1837	1837	0
23	20241011	192400	102308709	1837	1837	1837	1837	0
24	20241011	192300	102308709	1837	1837	1837	1837	0
25	20241011	192200	102308709	1837	1837	1837	1837	0
26	20241011	192100	102308709	1837	1837	1837	1837	0
27	20241011	192000	102308709	1837	1837	1837	1837	0
28	20241011	191900	102308709	1837	1837	1837	1837	0
29	20241011	191800	102308709	1837	1837	1837	1837	0
30	20241011	191700	102308709	1837	1837	1837	1837	0
31	20241011	191600	102308709	1837	1837	1837	1837	0
32	20241011	191500	102308709	1837	1837	1837	1837	1492
33	20241011	191400	102308709	1837	1837	1837	1837	0
34	20241011	191300	102308709	1837	1837	1837	1837	0
35	20241011	191200	102308709	1837	1837	1837	1837	0
36	20241011	191100	102308709	1837	1837	1837	1837	0
37	20241011	191000	102308709	1837	1837	1837	1837	0
38	20241011	190900	102308709	1837	1837	1837	1837	0
39	20241011	190800	102308709	1837	1837	1837	1837	0
40	20241011	190700	102308709	1837	1837	1837	1837	0
41	20241011	190600	102308709	1837	1837	1837	1837	0
42	20241011	190500	102308709	1837	1837	1837	1837	0
43	20241011	190400	102308709	1837	1837	1837	1837	0
44	20241011	190300	102308709	1837	1837	1837	1837	0
45	20241011	190200	102308709	1837	1837	1837	1837	0
46	20241011	190100	102308709	1837	1837	1837	1837	0
47	20241011	190000	102308709	1837	1837	1837	1837	0
48	20241011	185900	102308709	1837	1837	1837	1837	0
49	20241011	185800	102308709	1837	1837	1837	1837	0
50	20241011	185700	102308709	1837	1837	1837	1837	0
51	20241011	185600	102308709	1837	1837	1837	1837	0
52	20241011	185500	102308709	1837	1837	1837	1837	0
53	20241011	185400	102308709	1837	1837	1837	1837	0
54	20241011	185300	102308709	1837	1837	1837	1837	0
55	20241011	185200	102308709	1837	1837	1837	1837	0
56	20241011	185100	102308709	1837	1837	1837	1837	0
57	20241011	185000	102308709	1837	1837	1837	1837	0
58	20241011	184900	102308709	1837	1837	1837	1837	0
59	20241011	184800	102308709	1837	1837	1837	1837	0
60	20241011	184700	102308709	1837	1837	1837	1837	0
61	20241011	184600	102308709	1837	1837	1837	1837	0
62	20241011	184500	102308709	1837	1837	1837	1837	1492
63	20241011	184400	102308709	1837	1837	1837	1837	0
64	20241011	184300	102308709	1837	1837	1837	1837	0
65	20241011	184200	102308709	1837	1837	1837	1837	0
66	20241011	184100	102308709	1837	1837	1837	1837	0
67	20241011	184000	102308709	1837	1837	1837	1837	0
68	20241011	183900	102308709	1837	1837	1837	1837	0
69	20241011	183800	102308709	1837	1837	1837	1837	0
70	20241011	183700	102308709	1837	1837	1837	1837	0
71	20241011	183600	102308709	1837	1837	1837	1837	0
72	20241011	183500	102308709	1837	1837	1837	1837	0
73	20241011	183400	102308709	1837	1837	1837	1837	0
74	20241011	183300	102308709	1837	1837	1837	1837	0
75	20241011	183200	102308709	1837	1837	1837	1837	0
76	20241011	183100	102308709	1837	1837	1837	1837	0
77	20241011	183000	102308709	1837	1837	1837	1837	0
78	20241011	182900	102308709	1837	1837	1837	1837	0
79	20241011	182800	102308709	1837	1837	1837	1837	0
80	20241011	182700	102308709	1837	1837	1837	1837	0
81	20241011	182600	102308709	1837	1837	1837	1837	0
82	20241011	182500	102308709	1837	1837	1837	1837	0
83	20241011	182400	102308709	1837	1837	1837	1837	0
84	20241011	182300	102308709	1837	1837	1837	1837	0
85	20241011	182200	102308709	1837	1837	1837	1837	0
86	20241011	182100	102308709	1837	1837	1837	1837	0
87	20241011	182000	102308709	1837	1837	1837	1837	0
88	20241011	181900	102308709	1837	1837	1837	1837	0
89	20241011	181800	102308709	1837	1837	1837	1837	0
90	20241011	181700	102308709	1837	1837	1837	1837	0
91	20241011	181600	102308709	1837	1837	1837	1837	0
92	20241011	181500	102308709	1837	1837	1837	1837	1492
93	20241011	181400	102308709	1837	1837	1837	1837	0
94	20241011	181300	102308709	1837	1837	1837	1837	0
95	20241011	181200	102308709	1837	1837	1837	1837	0
96	20241011	181100	102308709	1837	1837	1837	1837	0
97	20241011	181000	102308709	1837	1837	1837	1837	0
98	20241011	180900	102308709	1837	1837	1837	1837	0
99	20241011	180800	102308709	1837	1837	1837	1837	0
100	20241011	180700	102308709	1837	1837	1837	1837	0
101	20241011	180600	102308709	1837	1837	1837	1837	0
102	20241011	180500	102308709	1837	1837	1837	1837	0
103	20241011	180400	102308709	1837	1837	1837	1837	0
104	20241011	180300	102308709	1837	1837	1837	1837	0
105	20241011	180200	102308709	1837	1837	1837	1837	0
106	20241011	180100	102308709	1837	1837	1837	1837	0
107	20241011	180000	102308709	1837	1837	1837	1837	0
108	20241011	175900	102308709	1837	1837	1837	1837	0
109	20241011	175800	102308709	1837	1837	1837	1837	0
110	20241011	175700	102308709	1837	1837	1837	1837	0
111	20241011	175600	102308709	1837	1837	1837	1837	0
112	20241011	175500	102308709	1837	1837	1837	1837	0
113	20241011	175400	102308709	1837	1837	1837	1837	0
114	20241011	175300	102308709	1837	1837	1837	1837	0
115	20241011	175200	102308709	1837	1837	1837	1837	0
116	20241011	175100	102308709	1837	1837	1837	1837	0
117	20241011	175000	102308709	1837	1837	1837	1837	0
118	20241011	174900	102308709	1837	1837	1837	1837	0
119	20241011	174800	102308709	1837	1837	1837	1837	0
120	20241011	174700	102308709	1837	1837	1837	1837	0
121	20241011	174600	102308709	1837	1837	1837	1837	0
122	20241011	174500	102308709	1837	1837	1837	1837	1492
123	20241011	174400	102308709	1837	1837	1837	1837	0
124	20241011	174300	102308709	1837	1837	1837	1837	0
125	20241011	174200	102308709	1837	1837	1837	1837	0
126	20241011	174100	102308709	1837	1837	1837	1837	0
127	20241011	174000	102308709	1837	1837	1837	1837	0
128	20241011	173900	102308709	1837	1837	1837	1837	0
129	20241011	173800	102308709	1837	1837	1837	1837	0
130	20241011	173700	102308709	1837	1837	1837	1837	0
131	20241011	173600	102308709	1837	1837	1837	1837	0
132	20241011	173500	102308709	1837	1837	1837	1837	0
133	20241011	173400	102308709	1837	1837	1837	1837	0
134	20241011	173300	102308709	1837	1837	1837	1837	0
135	20241011	173200	102308709	1837	1837	1837	1837	0
136	20241011	173100	102308709	1837	1837	1837	1837	0
137	20241011	173000	102308709	1837	1837	1837	1837	0
138	20241011	172900	102308709	1837	1837	1837	1837	0
139	20241011	172800	102308709	1837	1837	1837	1837	0
140	20241011	172700	102308709	1837	1837	1837	1837	0
141	20241011	172600	102308709	1837	1837	1837	1837	0
142	20241011	172500	102308709	1837	1837	1837	1837	0
143	20241011	172400	102308709	1837	1837	1837	1837	0
144	20241011	172300	102308709	1837	1837	1837	1837	0
145	20241011	172200	102308709	1837	1837	1837	1837	0
146	20241011	172100	102308709	1837	1837	1837	1837	0
147	20241011	172000	102308709	1837	1837	1837	1837	0
148	20241011	171900	102308709	1837	1837	1837	1837	0
149	20241011	171800	102308709	1837	1837	1837	1837	0
150	20241011	171700	102308709	1837	1837	1837	1837	0
151	20241011	171600	102308709	1837	1837	1837	1837	0
152	20241011	171500	102308709	1837	1837	1837	1837	1492
153	20241011	171400	102308709	1837	1837	1837	1837	0
154	20241011	171300	102308709	1837	1837	1837	1837	0
155	20241011	171200	102308709	1837	1837	1837	1837	0
156	20241011	171100	102308709	1837	1837	1837	1837	0
157	20241011	171000	102308709	1837	1837	1837	1837	0
158	20241011	170900	102308709	1837	1837	1837	1837	0
159	20241011	170800	102308709	1837	1837	1837	1837	0
160	20241011	170700	102308709	1837	1837	1837	1837	0
161	20241011	170600	102308709	1837	1837	1837	1837	0
162	20241011	170500	102308709	1837	1837	1837	1837	0
163	20241011	170400	102308709	1837	1837	1837	1837	0
164	20241011	170300	102308709	1837	1837	1837	1837	0
165	20241011	170200	102308709	1837	1837	1837	1837	0
166	20241011	170100	102308709	1837	1837	1837	1837	0
167	20241011	170000	102308709	1837	1837	1837	1837	0
168	20241011	165900	102308709	1837	1837	1837	1837	0
169	20241011	165800	102308709	1837	1837	1837	1837	0
170	20241011	165700	102308709	1837	1837	1837	1837	0
171	20241011	165600	102308709	1837	1837	1837	1837	0
172	20241011	165500	102308709	1837	1837	1837	1837	0
173	20241011	165400	102308709	1837	1837	1837	1837	0
174	20241011	165300	102308709	1837	1837	1837	1837	0
175	20241011	165200	102308709	1837	1837	1837	1837	0
176	20241011	165100	102308709	1837	1837	1837	1837	0
177	20241011	165000	102308709	1837	1837	1837	1837	0
178	20241011	164900	102308709	1837	1837	1837	1837	0
179	20241011	164800	102308709	1837	1837	1837	1837	0
180	20241011	164700	102308709	1837	1837	1837	1837	0
181	20241011	164600	102308709	1837	1837	1837	1837	0
182	20241011	164500	102308709	1837	1837	1837	1837	1492
183	20241011	164400	102308709	1837	1837	1837	1837	0
184	20241011	164300	102308709	1837	1837	1837	1837	0
185	20241011	164200	102308709	1837	1837	1837	1837	0
186	20241011	164100	102308709	1837	1837	1837	1837	0
187	20241011	164000	102308709	1837	1837	1837	1837	0
188	20241011	163900	102308709	1837	1837	1837	1837	0
189	20241011	163800	102308709	1837	1837	1837	1837	0
190	20241011	163700	102308709	1837	1837	1837	1837	0
191	20241011	163600	102308709	1837	1837	1837	1837	0
192	20241011	163500	102308709	1837	1837	1837	1837	0
193	20241011	163400	102308709	1837	1837	1837	1837	0
194	20241011	163300	102308709	1837	1837	1837	1837	0
195	20241011	163200	102308709	1837	1837	1837	1837	0
196	20241011	163100	102308709	1837	1837	1837	1837	0
197	20241011	163000	102308709	1837	1837	1837	1837	0
198	20241011	162900	102308709	1837	1837	1837	1837	0
199	20241011	162800	102308709	1837	1837	1837	1837	0
200	20241011	162700	102308709	1837	1837	1837	1837	0
201	20241011	162600	102308709	1837	1837	1837	1837	0
202	20241011	162500	102308709	1837	1837	1837	1837	0
203	20241011	162400	102308709	1837	1837	1837	1837	0
204	20241011	162300	102308709	1837	1837	1837	1837	0
205	20241011	162200	102308709	1837	1837	1837	1837	0
206	20241011	162100	102308709	1837	1837	1837	1837	0
207	20241011	162000	102308709	1837	1837	1837	1837	0
208	20241011	161900	102308709	1837	1837	1837	1837	0
209	20241011	161800	102308709	1837	1837	1837	1837	0
210	20241011	161700	102308709	1837	1837	1837	1837	0
211	20241011	161600	102308709	1837	1837	1837	1837	0
212	20241011	161500	102308709	1837	1837	1837	1837	1492
213	20241011	161400	102308709	1837	1837	1837	1837	0
214	20241011	161300	102308709	1837	1837	1837	1837	0
215	20241011	161200	102308709	1837	1837	1837	1837	0
216	20241011	161100	102308709	1837	1837	1837	1837	0
217	20241011	161000	102308709	1837	1837	1837	1837	0
218	20241011	160900	102308709	1837	1837	1837	1837	0
219	20241011	160800	102308709	1837	1837	1837	1837	0
220	20241011	160700	102308709	1837	1837	1837	1837	0
221	20241011	160600	102308709	1837	1837	1837	1837	0
222	20241011	160500	102308709	1837	1837	1837	1837	0
223	20241011	160400	102308709	1837	1837	1837	1837	0
224	20241011	160300	102308709	1837	1837	1837	1837	0
225	20241011	160200	102308709	1837	1837	1837	1837	0
226	20241011	160100	102308709	1837	1837	1837	1837	0
227	20241011	160000	102308709	1837	1837	1837	1837	0
228	20241011	155900	102308709	1837	1837	1837	1837	0
229	20241011	155800	102308709	1837	1837	1837	1837	0
230	20241011	155700	102308709	1837	1837	1837	1837	0
231	20241011	155600	102308709	1837	1837	1837	1837	0
232	20241011	155500	102308709	1837	1837	1837	1837	0
233	20241011	155400	102308709	1837	1837	1837	1837	0
234	20241011	155300	102308709	1837	1837	1837	1837	0
235	20241011	155200	102308709	1837	1837	1837	1837	0
236	20241011	155100	102308709	1837	1837	1837	1837	0
237	20241011	155000	102308709	1837	1837	1837	1837	0
238	20241011	154900	102308709	1837	1837	1837	1837	0
239	20241011	154800	102308709	1837	1837	1837	1837	0
240	20241011	154700	102308709	1837	1837	1837	1837	0
241	20241011	154600	102308709	1837	1837	1837	1837	0
242	20241011	154500	102308709	1837	1837	1837	1837	1492
243	20241011	154400	102308709	1837	1837	1837	1837	0
244	20241011	154300	102308709	1837	1837	1837	1837	0
245	20241011	154200	102308709	1837	1837	1837	1837	0
246	20241011	154100	102308709	1837	1837	1837	1837	0
247	20241011	154000	102308709	1837	1837	1837	1837	0
248	20241011	153900	102308709	1837	1837	1837	1837	0
249	20241011	153800	102308709	1837	1837	1837	1837	0
250	20241011	153700	102308709	1837	1837	1837	1837	0
251	20241011	153600	102308709	1837	1837	1837	1837	0
252	20241011	153500	102308709	1837	1837	1837	1837	0
253	20241011	153400	102308709	1837	1837	1837	1837	0
254	20241011	153300	102308709	1837	1837	1837	1837	0
255	20241011	153200	102308709	1837	1837	1837	1837	0
256	20241011	153100	102308709	1837	1837	1837	1837	0
257	20241011	153000	102308709	1837	1837	1837	1837	1492
258	20241011	152900	99567905	1849	1849	1849	1849	0
259	20241011	152800	99567905	1849	1849	1849	1849	0
260	20241011	152700	99567905	1849	1849	1849	1849	0
261	20241011	152600	99567905	1849	1849	1849	1849	0
262	20241011	152500	99567905	1849	1849	1849	1849	0
263	20241011	152400	99567905	1849	1849	1849	1849	0
264	20241011	152300	99567905	1849	1849	1849	1849	0
265	20241011	152200	99567905	1849	1849	1849	1849	0
266	20241011	152100	99567905	1849	1849	1849	1849	0
267	20241011	152000	99567905	1849	1849	1849	1849	0
268	20241011	151900	99567905	1849	1841	1849	1841	76
269	20241011	151800	99427981	1849	1849	1849	1849	0
270	20241011	151700	99427981	1849	1849	1849	1849	0
271	20241011	151600	99427981	1849	1849	1849	1849	0
272	20241011	151500	99427981	1849	1849	1849	1849	0
273	20241011	151400	99427981	1849	1849	1849	1849	0
274	20241011	151300	99427981	1849	1849	1849	1849	2
275	20241011	151200	99424283	1849	1849	1849	1849	0
276	20241011	151100	99424283	1849	1849	1849	1849	1
277	20241011	151000	99422434	1850	1850	1850	1850	1
278	20241011	150900	99420584	1842	1842	1842	1842	260
279	20241011	150800	98941664	1853	1842	1853	1842	11
280	20241011	150700	98921391	1842	1844	1844	1842	269
281	20241011	150600	98425773	1856	1856	1856	1856	0
282	20241011	150500	98425773	1856	1856	1856	1856	0
283	20241011	150400	98425773	1856	1856	1856	1856	0
284	20241011	150300	98425773	1856	1856	1856	1856	6
285	20241011	150200	98414637	1843	1845	1845	1843	250
286	20241011	150100	97953766	1844	1844	1844	1844	5
287	20241011	150000	97944546	1859	1859	1859	1859	0
288	20241011	145900	97944546	1859	1854	1859	1854	1890
289	20241011	145800	94433942	1855	1855	1855	1855	0
290	20241011	145700	94433942	1855	1855	1855	1855	0
291	20241011	145600	94433942	1855	1855	1855	1855	0
292	20241011	145500	94433942	1855	1855	1855	1855	6
293	20241011	145400	94422812	1854	1854	1854	1854	300
294	20241011	145300	93866612	1854	1854	1854	1854	0
295	20241011	145200	93866612	1854	1854	1854	1854	0
296	20241011	145100	93866612	1854	1854	1854	1854	0
297	20241011	145000	93866612	1854	1854	1854	1854	0
298	20241011	144900	93866612	1854	1854	1854	1854	1
299	20241011	144800	93864758	1842	1842	1842	1842	108
300	20241011	144700	93665822	1855	1855	1855	1855	0
301	20241011	144600	93665822	1855	1855	1855	1855	0
302	20241011	144500	93665822	1855	1855	1855	1855	0
303	20241011	144400	93665822	1855	1855	1855	1855	0
304	20241011	144300	93665822	1855	1855	1855	1855	0
305	20241011	144200	93665822	1855	1854	1855	1854	2000
306	20241011	144100	89956875	1855	1855	1855	1855	539
307	20241011	144000	88957030	1856	1856	1856	1856	0
308	20241011	143900	88957030	1856	1856	1856	1856	0
309	20241011	143800	88957030	1856	1857	1857	1841	1202
310	20241011	143700	86742174	1846	1846	1846	1846	1
311	20241011	143600	86740328	1857	1857	1857	1857	0
312	20241011	143500	86740328	1857	1857	1857	1857	0
313	20241011	143400	86740328	1857	1857	1857	1857	1
314	20241011	143300	86738471	1856	1856	1856	1856	1
315	20241011	143200	86736615	1857	1857	1857	1857	0
316	20241011	143100	86736615	1857	1857	1857	1857	1
317	20241011	143000	86734758	1845	1845	1845	1845	0
318	20241011	142900	86734758	1845	1855	1859	1845	9900
319	20241011	142800	68360400	1856	1856	1856	1856	0
320	20241011	142700	68360400	1856	1856	1856	1856	0
321	20241011	142600	68360400	1856	1856	1856	1856	0
322	20241011	142500	68360400	1856	1856	1856	1856	0
323	20241011	142400	68360400	1856	1856	1856	1856	0
324	20241011	142300	68360400	1856	1856	1856	1856	30
325	20241011	142200	68304720	1856	1856	1856	1856	0
326	20241011	142100	68304720	1856	1856	1856	1856	0
327	20241011	142000	68304720	1856	1856	1856	1856	1
328	20241011	141900	68302864	1856	1856	1856	1856	300
329	20241011	141800	67746064	1856	1856	1856	1856	0
330	20241011	141700	67746064	1856	1856	1856	1856	0
331	20241011	141600	67746064	1856	1856	1856	1856	1
332	20241011	141500	67744208	1844	1844	1844	1844	4
333	20241011	141400	67736832	1844	1844	1844	1844	2
334	20241011	141300	67733144	1856	1856	1856	1856	0
335	20241011	141200	67733144	1856	1856	1856	1856	0
336	20241011	141100	67733144	1856	1856	1856	1856	0
337	20241011	141000	67733144	1856	1856	1856	1856	1
338	20241011	140900	67731288	1845	1845	1845	1845	0
339	20241011	140800	67731288	1845	1845	1845	1845	0
340	20241011	140700	67731288	1845	1845	1845	1845	162
341	20241011	140600	67432398	1859	1857	1859	1857	2002
342	20241011	140500	63713286	1856	1845	1856	1844	544
343	20241011	140400	62705300	1858	1857	1858	1857	56
344	20241011	140300	62601255	1859	1859	1859	1859	0
345	20241011	140200	62601255	1859	1859	1859	1859	0
346	20241011	140100	62601255	1859	1859	1859	1859	0
347	20241011	140000	62601255	1859	1859	1859	1859	15
348	20241011	135900	62573370	1860	1857	1860	1857	879
349	20241011	135800	60939892	1857	1857	1857	1857	39
350	20241011	135700	60867469	1858	1856	1858	1856	268
351	20241011	135600	60370041	1855	1855	1855	1855	50
352	20241011	135500	60277291	1856	1856	1856	1856	0
353	20241011	135400	60277291	1856	1856	1856	1856	0
354	20241011	135300	60277291	1856	1856	1856	1856	1
355	20241011	135200	60275435	1855	1855	1855	1855	0
356	20241011	135100	60275435	1855	1855	1855	1855	90
357	20241011	135000	60108485	1855	1855	1855	1855	0
358	20241011	134900	60108485	1855	1855	1855	1855	0
359	20241011	134800	60108485	1855	1855	1855	1855	0
360	20241011	134700	60108485	1855	1855	1855	1855	0
361	20241011	134600	60108485	1855	1855	1855	1855	11
362	20241011	134500	60088080	1854	1850	1854	1850	510
363	20241011	134400	59144540	1844	1844	1844	1844	0
364	20241011	134300	59144540	1844	1844	1844	1844	0
365	20241011	134200	59144540	1844	1844	1844	1844	0
366	20241011	134100	59144540	1844	1844	1844	1844	53
367	20241011	134000	59046808	1856	1856	1856	1856	0
368	20241011	133900	59046808	1856	1856	1856	1856	0
369	20241011	133800	59046808	1856	1856	1856	1856	0
370	20241011	133700	59046808	1856	1856	1856	1856	0
371	20241011	133600	59046808	1856	1856	1856	1856	0
372	20241011	133500	59046808	1856	1856	1856	1856	0
373	20241011	133400	59046808	1856	1856	1856	1856	0
374	20241011	133300	59046808	1856	1856	1856	1856	0
375	20241011	133200	59046808	1856	1856	1856	1856	0
376	20241011	133100	59046808	1856	1856	1856	1856	0
377	20241011	133000	59046808	1856	1856	1856	1856	0
378	20241011	132900	59046808	1856	1856	1856	1856	0
379	20241011	132800	59046808	1856	1856	1856	1856	0
380	20241011	132700	59046808	1856	1856	1856	1856	0
381	20241011	132600	59046808	1856	1856	1856	1856	0
382	20241011	132500	59046808	1856	1856	1856	1856	0
383	20241011	132400	59046808	1856	1856	1856	1856	0
384	20241011	132300	59046808	1856	1856	1856	1856	0
385	20241011	132200	59046808	1856	1854	1856	1854	700
386	20241011	132100	57748142	1853	1850	1853	1850	30
387	20241011	132000	57692568	1854	1854	1854	1854	0
388	20241011	131900	57692568	1854	1854	1854	1854	0
389	20241011	131800	57692568	1854	1854	1854	1854	500
390	20241011	131700	56765568	1854	1854	1854	1854	0
391	20241011	131600	56765568	1854	1854	1854	1854	0
392	20241011	131500	56765568	1854	1854	1854	1854	0
393	20241011	131400	56765568	1854	1854	1854	1854	18
394	20241011	131300	56732196	1853	1853	1853	1853	83
395	20241011	131200	56578397	1853	1853	1853	1853	1
396	20241011	131100	56576544	1843	1843	1843	1843	0
397	20241011	131000	56576544	1843	1843	1843	1843	0
398	20241011	130900	56576544	1843	1843	1843	1843	233
399	20241011	130800	56147125	1854	1854	1854	1854	0
400	20241011	130700	56147125	1854	1854	1854	1854	0
401	20241011	130600	56147125	1854	1854	1854	1854	0
402	20241011	130500	56147125	1854	1853	1854	1853	500
403	20241011	130400	55220477	1857	1857	1857	1857	0
404	20241011	130300	55220477	1857	1857	1857	1857	0
405	20241011	130200	55220477	1857	1857	1857	1857	0
406	20241011	130100	55220477	1857	1857	1857	1857	0
407	20241011	130000	55220477	1857	1857	1857	1857	0
408	20241011	125900	55220477	1857	1847	1857	1842	1901
409	20241011	125800	51712957	1861	1861	1861	1861	0
410	20241011	125700	51712957	1861	1861	1861	1861	0
411	20241011	125600	51712957	1861	1861	1861	1861	0
412	20241011	125500	51712957	1861	1861	1861	1861	0
413	20241011	125400	51712957	1861	1861	1861	1861	0
414	20241011	125300	51712957	1861	1861	1861	1861	0
415	20241011	125200	51712957	1861	1861	1861	1861	0
416	20241011	125100	51712957	1861	1861	1861	1861	0
417	20241011	125000	51712957	1861	1861	1861	1861	0
418	20241011	124900	51712957	1861	1861	1861	1861	0
419	20241011	124800	51712957	1861	1861	1861	1861	0
420	20241011	124700	51712957	1861	1861	1861	1861	0
421	20241011	124600	51712957	1861	1861	1861	1861	0
422	20241011	124500	51712957	1861	1861	1861	1861	0
423	20241011	124400	51712957	1861	1861	1861	1861	0
424	20241011	124300	51712957	1861	1861	1861	1861	0
425	20241011	124200	51712957	1861	1861	1861	1861	0
426	20241011	124100	51712957	1861	1861	1861	1861	0
427	20241011	124000	51712957	1861	1861	1861	1861	0
428	20241011	123900	51712957	1861	1861	1861	1861	0
429	20241011	123800	51712957	1861	1861	1861	1861	1
430	20241011	123700	51711096	1851	1851	1851	1851	31
431	20241011	123600	51653715	1863	1862	1863	1862	120
432	20241011	123500	51430225	1861	1861	1861	1861	75
433	20241011	123400	51290650	1861	1860	1861	1860	300
434	20241011	123300	50732368	1860	1860	1860	1860	1
435	20241011	123200	50730508	1859	1859	1859	1859	800
436	20241011	123100	49243308	1851	1851	1851	1851	0
437	20241011	123000	49243308	1851	1851	1851	1851	288
438	20241011	122900	48710220	1860	1860	1860	1860	0
439	20241011	122800	48710220	1860	1860	1860	1860	0
440	20241011	122700	48710220	1860	1857	1860	1857	100
441	20241011	122600	48524401	1859	1859	1859	1859	0
442	20241011	122500	48524401	1859	1859	1859	1859	0
443	20241011	122400	48524401	1859	1859	1859	1859	0
444	20241011	122300	48524401	1859	1859	1859	1859	0
445	20241011	122200	48524401	1859	1859	1859	1859	0
446	20241011	122100	48524401	1859	1859	1859	1859	0
447	20241011	122000	48524401	1859	1859	1859	1859	4
448	20241011	121900	48516965	1860	1860	1860	1860	0
449	20241011	121800	48516965	1860	1860	1860	1860	0
450	20241011	121700	48516965	1860	1850	1860	1850	12
451	20241011	121600	48494755	1850	1850	1850	1850	0
452	20241011	121500	48494755	1850	1850	1850	1850	120
453	20241011	121400	48272755	1850	1850	1850	1850	60
454	20241011	121300	48161755	1850	1861	1861	1850	161
455	20241011	121200	47863234	1850	1850	1850	1850	61
456	20241011	121100	47750384	1861	1861	1861	1861	0
457	20241011	121000	47750384	1861	1861	1861	1861	0
458	20241011	120900	47750384	1861	1861	1861	1861	0
459	20241011	120800	47750384	1861	1861	1861	1861	0
460	20241011	120700	47750384	1861	1861	1861	1861	0
461	20241011	120600	47750384	1861	1851	1861	1851	20
462	20241011	120500	47713264	1862	1860	1862	1860	9
463	20241011	120400	47696514	1859	1855	1859	1846	1306
464	20241011	120300	45272837	1855	1855	1855	1855	0
465	20241011	120200	45272837	1855	1855	1855	1855	0
466	20241011	120100	45272837	1855	1855	1855	1855	419
467	20241011	120000	44495592	1855	1855	1855	1855	0
468	20241011	115900	44495592	1855	1855	1855	1855	0
469	20241011	115800	44495592	1855	1855	1855	1855	0
470	20241011	115700	44495592	1855	1855	1855	1855	0
471	20241011	115600	44495592	1855	1855	1855	1855	0
472	20241011	115500	44495592	1855	1855	1855	1855	0
473	20241011	115400	44495592	1855	1855	1855	1855	0
474	20241011	115300	44495592	1855	1855	1855	1855	0
475	20241011	115200	44495592	1855	1855	1855	1855	0
476	20241011	115100	44495592	1855	1855	1855	1855	0
477	20241011	115000	44495592	1855	1855	1855	1855	0
478	20241011	114900	44495592	1855	1855	1855	1855	0
479	20241011	114800	44495592	1855	1855	1855	1855	0
480	20241011	114700	44495592	1855	1855	1855	1855	0
481	20241011	114600	44495592	1855	1855	1855	1855	0
482	20241011	114500	44495592	1855	1855	1855	1855	0
483	20241011	114400	44495592	1855	1855	1855	1855	0
484	20241011	114300	44495592	1855	1855	1855	1855	5
485	20241011	114200	44486317	1855	1855	1855	1855	2
486	20241011	114100	44482607	1855	1855	1855	1855	0
487	20241011	114000	44482607	1855	1855	1855	1855	0
488	20241011	113900	44482607	1855	1855	1855	1855	0
489	20241011	113800	44482607	1855	1855	1855	1855	0
490	20241011	113700	44482607	1855	1855	1855	1855	0
491	20241011	113600	44482607	1855	1855	1855	1855	3
492	20241011	113500	44477042	1855	1855	1855	1855	0
493	20241011	113400	44477042	1855	1855	1855	1855	0
494	20241011	113300	44477042	1855	1855	1855	1855	0
495	20241011	113200	44477042	1855	1855	1855	1855	0
496	20241011	113100	44477042	1855	1855	1855	1855	0
497	20241011	113000	44477042	1855	1855	1855	1855	0
498	20241011	112900	44477042	1855	1855	1855	1855	0
499	20241011	112800	44477042	1855	1855	1855	1855	0
500	20241011	112700	44477042	1855	1855	1855	1855	1800
501	20241011	112600	41138042	1845	1845	1845	1845	0
502	20241011	112500	41138042	1845	1845	1845	1845	992
503	20241011	112400	39307802	1855	1855	1855	1855	0
504	20241011	112300	39307802	1855	1855	1855	1855	0
505	20241011	112200	39307802	1855	1855	1855	1855	0
506	20241011	112100	39307802	1855	1855	1855	1855	0
507	20241011	112000	39307802	1855	1855	1855	1855	0
508	20241011	111900	39307802	1855	1855	1855	1855	0
509	20241011	111800	39307802	1855	1855	1855	1855	0
510	20241011	111700	39307802	1855	1855	1855	1855	1
511	20241011	111600	39305947	1845	1845	1845	1845	50
512	20241011	111500	39213697	1854	1854	1854	1854	0
513	20241011	111400	39213697	1854	1854	1854	1854	61
514	20241011	111300	39100603	1855	1855	1855	1855	0
515	20241011	111200	39100603	1855	1855	1855	1855	9
516	20241011	111100	39083908	1855	1851	1855	1851	4152
517	20241011	111000	31382842	1851	1851	1851	1851	0
518	20241011	110900	31382842	1851	1851	1851	1851	1
519	20241011	110800	31380991	1850	1850	1850	1850	24
520	20241011	110700	31336591	1852	1852	1852	1852	0
521	20241011	110600	31336591	1852	1852	1852	1852	0
522	20241011	110500	31336591	1852	1852	1852	1852	3
523	20241011	110400	31331035	1855	1855	1855	1855	0
524	20241011	110300	31331035	1855	1855	1855	1855	0
525	20241011	110200	31331035	1855	1855	1855	1855	0
526	20241011	110100	31331035	1855	1855	1855	1855	0
527	20241011	110000	31331035	1855	1854	1855	1854	2
528	20241011	105900	31327326	1838	1838	1838	1838	4
529	20241011	105800	31319974	1855	1855	1855	1855	0
530	20241011	105700	31319974	1855	1855	1855	1855	1
531	20241011	105600	31318119	1836	1853	1854	1836	148
532	20241011	105500	31044313	1855	1855	1855	1855	0
533	20241011	105400	31044313	1855	1855	1855	1855	300
534	20241011	105300	30487813	1858	1858	1858	1858	0
535	20241011	105200	30487813	1858	1858	1858	1858	0
536	20241011	105100	30487813	1858	1854	1858	1854	600
537	20241011	105000	29373582	1855	1852	1855	1852	500
538	20241011	104900	28446478	1854	1854	1854	1854	0
539	20241011	104800	28446478	1854	1854	1854	1854	0
540	20241011	104700	28446478	1854	1854	1854	1854	0
541	20241011	104600	28446478	1854	1854	1854	1854	0
542	20241011	104500	28446478	1854	1854	1854	1854	0
543	20241011	104400	28446478	1854	1854	1854	1854	0
544	20241011	104300	28446478	1854	1846	1854	1845	501
545	20241011	104200	27520001	1834	1834	1834	1834	5
546	20241011	104100	27510831	1847	1847	1847	1847	1
547	20241011	104000	27508984	1848	1848	1848	1843	423
548	20241011	103900	26729338	1848	1848	1848	1848	0
549	20241011	103800	26729338	1848	1848	1848	1848	1
550	20241011	103700	26727490	1843	1843	1843	1843	0
551	20241011	103600	26727490	1843	1843	1843	1843	35
552	20241011	103500	26662985	1844	1844	1844	1844	2
553	20241011	103400	26659297	1843	1843	1843	1843	0
554	20241011	103300	26659297	1843	1843	1843	1843	0
555	20241011	103200	26659297	1843	1843	1843	1843	10
556	20241011	103100	26640867	1843	1843	1843	1843	0
557	20241011	103000	26640867	1843	1831	1843	1830	378
558	20241011	102900	25947851	1843	1843	1843	1843	0
559	20241011	102800	25947851	1843	1843	1843	1843	0
560	20241011	102700	25947851	1843	1831	1843	1831	22
561	20241011	102600	25907437	1843	1843	1843	1843	0
562	20241011	102500	25907437	1843	1843	1843	1843	0
563	20241011	102400	25907437	1843	1843	1843	1843	0
564	20241011	102300	25907437	1843	1843	1843	1843	0
565	20241011	102200	25907437	1843	1843	1843	1843	0
566	20241011	102100	25907437	1843	1843	1843	1843	0
567	20241011	102000	25907437	1843	1843	1843	1843	6
568	20241011	101900	25896379	1829	1829	1829	1829	0
569	20241011	101800	25896379	1829	1829	1829	1829	0
570	20241011	101700	25896379	1829	1831	1831	1829	48
571	20241011	101600	25808551	1849	1849	1849	1849	0
572	20241011	101500	25808551	1849	1849	1849	1849	0
573	20241011	101400	25808551	1849	1849	1849	1849	6
574	20241011	101300	25797457	1849	1849	1849	1849	0
575	20241011	101200	25797457	1849	1849	1849	1849	6
576	20241011	101100	25786363	1850	1850	1850	1850	0
577	20241011	101000	25786363	1850	1850	1850	1850	0
578	20241011	100900	25786363	1850	1850	1850	1850	0
579	20241011	100800	25786363	1850	1850	1850	1850	0
580	20241011	100700	25786363	1850	1850	1850	1850	0
581	20241011	100600	25786363	1850	1850	1850	1850	1
582	20241011	100500	25784513	1841	1841	1841	1841	0
583	20241011	100400	25784513	1841	1850	1850	1841	140
584	20241011	100300	25525963	1850	1848	1850	1848	5
585	20241011	100200	25516715	1848	1848	1848	1848	0
586	20241011	100100	25516715	1848	1835	1848	1835	400
587	20241011	100000	24780105	1825	1830	1830	1825	1769
588	20241011	095900	21551080	1830	1832	1832	1830	2499
589	20241011	095800	16976850	1832	1832	1832	1832	174
590	20241011	095700	16658082	1832	1832	1832	1832	228
591	20241011	095600	16240386	1851	1851	1851	1851	20
592	20241011	095500	16203366	1852	1852	1852	1852	0
593	20241011	095400	16203366	1852	1833	1852	1832	301
594	20241011	095300	15651887	1832	1832	1832	1832	200
595	20241011	095200	15285487	1832	1832	1832	1832	0
596	20241011	095100	15285487	1832	1832	1832	1832	0
597	20241011	095000	15285487	1832	1832	1832	1832	0
598	20241011	094900	15285487	1832	1832	1832	1832	0
599	20241011	094800	15285487	1832	1832	1832	1832	10
600	20241011	094700	15267167	1853	1853	1853	1853	0
601	20241011	094600	15267167	1853	1853	1853	1853	0
602	20241011	094500	15267167	1853	1853	1853	1853	4
603	20241011	094400	15259755	1853	1853	1853	1853	2
604	20241011	094300	15256049	1853	1853	1853	1853	0
605	20241011	094200	15256049	1853	1853	1853	1853	1
606	20241011	094100	15254196	1853	1853	1853	1853	7
607	20241011	094000	15241225	1852	1852	1852	1852	0
608	20241011	093900	15241225	1852	1830	1852	1830	67
609	20241011	093800	15117405	1853	1853	1853	1853	0
610	20241011	093700	15117405	1853	1853	1853	1853	0
611	20241011	093600	15117405	1853	1853	1853	1853	0
612	20241011	093500	15117405	1853	1853	1853	1853	0
613	20241011	093400	15117405	1853	1830	1853	1830	154
614	20241011	093300	14834780	1853	1853	1853	1853	1
615	20241011	093200	14832927	1834	1854	1854	1834	1028
616	20241011	093100	12947403	1835	1836	1836	1835	810
617	20241011	093000	11460844	1854	1840	1854	1836	721
618	20241011	092900	10136194	1856	1856	1856	1856	0
619	20241011	092800	10136194	1856	1855	1856	1855	2
620	20241011	092700	10132483	1841	1856	1859	1841	553
621	20241011	092600	9105428	1859	1859	1859	1859	0
622	20241011	092500	9105428	1859	1859	1859	1859	0
623	20241011	092400	9105428	1859	1859	1859	1859	0
624	20241011	092300	9105428	1859	1859	1859	1840	852
625	20241011	092200	7536042	1859	1859	1859	1859	0
626	20241011	092100	7536042	1859	1859	1859	1859	0
627	20241011	092000	7536042	1859	1859	1859	1859	1
628	20241011	091900	7534183	1840	1840	1840	1840	0
629	20241011	091800	7534183	1840	1840	1840	1840	0
630	20241011	091700	7534183	1840	1840	1840	1840	0
631	20241011	091600	7534183	1840	1850	1850	1840	968
632	20241011	091500	5744253	1850	1850	1850	1850	36
633	20241011	091400	5677653	1850	1850	1850	1850	1
634	20241011	091300	5675803	1850	1850	1850	1850	0
635	20241011	091200	5675803	1850	1850	1850	1850	0
636	20241011	091100	5675803	1850	1850	1850	1850	0
637	20241011	091000	5675803	1850	1850	1850	1850	0
638	20241011	090900	5675803	1850	1850	1850	1850	346
639	20241011	090800	5035703	1883	1883	1883	1883	11
640	20241011	090700	5014990	1848	1848	1848	1848	0
641	20241011	090600	5014990	1848	1890	1890	1848	66
642	20241011	090500	4890922	1895	1895	1895	1895	0
643	20241011	090400	4890922	1895	1893	1895	1893	208
644	20241011	090300	4496841	1897	1898	1898	1897	517
645	20241011	090200	3516091	1849	1849	1849	1849	45
646	20241011	090100	3432886	1849	1849	1849	1849	4
647	20241011	090000	3425490	1834	1840	1840	1834	1865