KissMeData/052860/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193400	41468714	1699	1699	1699	1699	2520
3	20241017	193300	41468714	1699	1699	1699	1699	0
4	20241017	193200	41468714	1699	1699	1699	1699	0
5	20241017	193100	41468714	1699	1699	1699	1699	0
6	20241017	193000	41468714	1699	1699	1699	1699	0
7	20241017	192900	41468714	1699	1699	1699	1699	0
8	20241017	192800	41468714	1699	1699	1699	1699	0
9	20241017	192700	41468714	1699	1699	1699	1699	0
10	20241017	192600	41468714	1699	1699	1699	1699	0
11	20241017	192500	41468714	1699	1699	1699	1699	0
12	20241017	192400	41468714	1699	1699	1699	1699	0
13	20241017	192300	41468714	1699	1699	1699	1699	0
14	20241017	192200	41468714	1699	1699	1699	1699	0
15	20241017	192100	41468714	1699	1699	1699	1699	0
16	20241017	192000	41468714	1699	1699	1699	1699	0
17	20241017	191900	41468714	1699	1699	1699	1699	0
18	20241017	191800	41468714	1699	1699	1699	1699	0
19	20241017	191700	41468714	1699	1699	1699	1699	0
20	20241017	191600	41468714	1699	1699	1699	1699	0
21	20241017	191500	41468714	1699	1699	1699	1699	0
22	20241017	191400	41468714	1699	1699	1699	1699	0
23	20241017	191300	41468714	1699	1699	1699	1699	0
24	20241017	191200	41468714	1699	1699	1699	1699	0
25	20241017	191100	41468714	1699	1699	1699	1699	0
26	20241017	191000	41468714	1699	1699	1699	1699	0
27	20241017	190900	41468714	1699	1699	1699	1699	0
28	20241017	190800	41468714	1699	1699	1699	1699	0
29	20241017	190700	41468714	1699	1699	1699	1699	0
30	20241017	190600	41468714	1699	1699	1699	1699	0
31	20241017	190500	41468714	1699	1699	1699	1699	0
32	20241017	190400	41468714	1699	1699	1699	1699	2520
33	20241017	190300	41468714	1699	1699	1699	1699	0
34	20241017	190200	41468714	1699	1699	1699	1699	0
35	20241017	190100	41468714	1699	1699	1699	1699	0
36	20241017	190000	41468714	1699	1699	1699	1699	0
37	20241017	185900	41468714	1699	1699	1699	1699	0
38	20241017	185800	41468714	1699	1699	1699	1699	0
39	20241017	185700	41468714	1699	1699	1699	1699	0
40	20241017	185600	41468714	1699	1699	1699	1699	0
41	20241017	185500	41468714	1699	1699	1699	1699	0
42	20241017	185400	41468714	1699	1699	1699	1699	0
43	20241017	185300	41468714	1699	1699	1699	1699	0
44	20241017	185200	41468714	1699	1699	1699	1699	0
45	20241017	185100	41468714	1699	1699	1699	1699	0
46	20241017	185000	41468714	1699	1699	1699	1699	0
47	20241017	184900	41468714	1699	1699	1699	1699	0
48	20241017	184800	41468714	1699	1699	1699	1699	0
49	20241017	184700	41468714	1699	1699	1699	1699	0
50	20241017	184600	41468714	1699	1699	1699	1699	0
51	20241017	184500	41468714	1699	1699	1699	1699	0
52	20241017	184400	41468714	1699	1699	1699	1699	0
53	20241017	184300	41468714	1699	1699	1699	1699	0
54	20241017	184200	41468714	1699	1699	1699	1699	0
55	20241017	184100	41468714	1699	1699	1699	1699	0
56	20241017	184000	41468714	1699	1699	1699	1699	0
57	20241017	183900	41468714	1699	1699	1699	1699	0
58	20241017	183800	41468714	1699	1699	1699	1699	0
59	20241017	183700	41468714	1699	1699	1699	1699	0
60	20241017	183600	41468714	1699	1699	1699	1699	0
61	20241017	183500	41468714	1699	1699	1699	1699	0
62	20241017	183400	41468714	1699	1699	1699	1699	2520
63	20241017	183300	41468714	1699	1699	1699	1699	0
64	20241017	183200	41468714	1699	1699	1699	1699	0
65	20241017	183100	41468714	1699	1699	1699	1699	0
66	20241017	183000	41468714	1699	1699	1699	1699	0
67	20241017	182900	41468714	1699	1699	1699	1699	0
68	20241017	182800	41468714	1699	1699	1699	1699	0
69	20241017	182700	41468714	1699	1699	1699	1699	0
70	20241017	182600	41468714	1699	1699	1699	1699	0
71	20241017	182500	41468714	1699	1699	1699	1699	0
72	20241017	182400	41468714	1699	1699	1699	1699	0
73	20241017	182300	41468714	1699	1699	1699	1699	0
74	20241017	182200	41468714	1699	1699	1699	1699	0
75	20241017	182100	41468714	1699	1699	1699	1699	0
76	20241017	182000	41468714	1699	1699	1699	1699	0
77	20241017	181900	41468714	1699	1699	1699	1699	0
78	20241017	181800	41468714	1699	1699	1699	1699	0
79	20241017	181700	41468714	1699	1699	1699	1699	0
80	20241017	181600	41468714	1699	1699	1699	1699	0
81	20241017	181500	41468714	1699	1699	1699	1699	0
82	20241017	181400	41468714	1699	1699	1699	1699	0
83	20241017	181300	41468714	1699	1699	1699	1699	0
84	20241017	181200	41468714	1699	1699	1699	1699	0
85	20241017	181100	41468714	1699	1699	1699	1699	0
86	20241017	181000	41468714	1699	1699	1699	1699	0
87	20241017	180900	41468714	1699	1699	1699	1699	0
88	20241017	180800	41468714	1699	1699	1699	1699	0
89	20241017	180700	41468714	1699	1699	1699	1699	0
90	20241017	180600	41468714	1699	1699	1699	1699	0
91	20241017	180500	41468714	1699	1699	1699	1699	0
92	20241017	180400	41468714	1699	1699	1699	1699	2520
93	20241017	180300	41468714	1699	1699	1699	1699	0
94	20241017	180200	41468714	1699	1699	1699	1699	0
95	20241017	180100	41468714	1699	1699	1699	1699	0
96	20241017	180000	41468714	1699	1699	1699	1699	0
97	20241017	175900	41468714	1699	1699	1699	1699	0
98	20241017	175800	41468714	1699	1699	1699	1699	0
99	20241017	175700	41468714	1699	1699	1699	1699	0
100	20241017	175600	41468714	1699	1699	1699	1699	0
101	20241017	175500	41468714	1699	1699	1699	1699	0
102	20241017	175400	41468714	1699	1699	1699	1699	0
103	20241017	175300	41468714	1699	1699	1699	1699	0
104	20241017	175200	41468714	1699	1699	1699	1699	0
105	20241017	175100	41468714	1699	1699	1699	1699	0
106	20241017	175000	41468714	1699	1699	1699	1699	0
107	20241017	174900	41468714	1699	1699	1699	1699	0
108	20241017	174800	41468714	1699	1699	1699	1699	0
109	20241017	174700	41468714	1699	1699	1699	1699	0
110	20241017	174600	41468714	1699	1699	1699	1699	0
111	20241017	174500	41468714	1699	1699	1699	1699	0
112	20241017	174400	41468714	1699	1699	1699	1699	0
113	20241017	174300	41468714	1699	1699	1699	1699	0
114	20241017	174200	41468714	1699	1699	1699	1699	0
115	20241017	174100	41468714	1699	1699	1699	1699	0
116	20241017	174000	41468714	1699	1699	1699	1699	0
117	20241017	173900	41468714	1699	1699	1699	1699	0
118	20241017	173800	41468714	1699	1699	1699	1699	0
119	20241017	173700	41468714	1699	1699	1699	1699	0
120	20241017	173600	41468714	1699	1699	1699	1699	0
121	20241017	173500	41468714	1699	1699	1699	1699	0
122	20241017	173400	41468714	1699	1699	1699	1699	2520
123	20241017	173300	41468714	1699	1699	1699	1699	0
124	20241017	173200	41468714	1699	1699	1699	1699	0
125	20241017	173100	41468714	1699	1699	1699	1699	0
126	20241017	173000	41468714	1699	1699	1699	1699	0
127	20241017	172900	41468714	1699	1699	1699	1699	0
128	20241017	172800	41468714	1699	1699	1699	1699	0
129	20241017	172700	41468714	1699	1699	1699	1699	0
130	20241017	172600	41468714	1699	1699	1699	1699	0
131	20241017	172500	41468714	1699	1699	1699	1699	0
132	20241017	172400	41468714	1699	1699	1699	1699	0
133	20241017	172300	41468714	1699	1699	1699	1699	0
134	20241017	172200	41468714	1699	1699	1699	1699	0
135	20241017	172100	41468714	1699	1699	1699	1699	0
136	20241017	172000	41468714	1699	1699	1699	1699	0
137	20241017	171900	41468714	1699	1699	1699	1699	0
138	20241017	171800	41468714	1699	1699	1699	1699	0
139	20241017	171700	41468714	1699	1699	1699	1699	0
140	20241017	171600	41468714	1699	1699	1699	1699	0
141	20241017	171500	41468714	1699	1699	1699	1699	0
142	20241017	171400	41468714	1699	1699	1699	1699	0
143	20241017	171300	41468714	1699	1699	1699	1699	0
144	20241017	171200	41468714	1699	1699	1699	1699	0
145	20241017	171100	41468714	1699	1699	1699	1699	0
146	20241017	171000	41468714	1699	1699	1699	1699	0
147	20241017	170900	41468714	1699	1699	1699	1699	0
148	20241017	170800	41468714	1699	1699	1699	1699	0
149	20241017	170700	41468714	1699	1699	1699	1699	0
150	20241017	170600	41468714	1699	1699	1699	1699	0
151	20241017	170500	41468714	1699	1699	1699	1699	0
152	20241017	170400	41468714	1699	1699	1699	1699	2520
153	20241017	170300	41468714	1699	1699	1699	1699	0
154	20241017	170200	41468714	1699	1699	1699	1699	0
155	20241017	170100	41468714	1699	1699	1699	1699	0
156	20241017	170000	41468714	1699	1699	1699	1699	0
157	20241017	165900	41468714	1699	1699	1699	1699	0
158	20241017	165800	41468714	1699	1699	1699	1699	0
159	20241017	165700	41468714	1699	1699	1699	1699	0
160	20241017	165600	41468714	1699	1699	1699	1699	0
161	20241017	165500	41468714	1699	1699	1699	1699	0
162	20241017	165400	41468714	1699	1699	1699	1699	0
163	20241017	165300	41468714	1699	1699	1699	1699	0
164	20241017	165200	41468714	1699	1699	1699	1699	0
165	20241017	165100	41468714	1699	1699	1699	1699	0
166	20241017	165000	41468714	1699	1699	1699	1699	0
167	20241017	164900	41468714	1699	1699	1699	1699	0
168	20241017	164800	41468714	1699	1699	1699	1699	0
169	20241017	164700	41468714	1699	1699	1699	1699	0
170	20241017	164600	41468714	1699	1699	1699	1699	0
171	20241017	164500	41468714	1699	1699	1699	1699	0
172	20241017	164400	41468714	1699	1699	1699	1699	0
173	20241017	164300	41468714	1699	1699	1699	1699	0
174	20241017	164200	41468714	1699	1699	1699	1699	0
175	20241017	164100	41468714	1699	1699	1699	1699	0
176	20241017	164000	41468714	1699	1699	1699	1699	0
177	20241017	163900	41468714	1699	1699	1699	1699	0
178	20241017	163800	41468714	1699	1699	1699	1699	0
179	20241017	163700	41468714	1699	1699	1699	1699	0
180	20241017	163600	41468714	1699	1699	1699	1699	0
181	20241017	163500	41468714	1699	1699	1699	1699	0
182	20241017	163400	41468714	1699	1699	1699	1699	2520
183	20241017	163300	41468714	1699	1699	1699	1699	0
184	20241017	163200	41468714	1699	1699	1699	1699	0
185	20241017	163100	41468714	1699	1699	1699	1699	0
186	20241017	163000	41468714	1699	1699	1699	1699	0
187	20241017	162900	41468714	1699	1699	1699	1699	0
188	20241017	162800	41468714	1699	1699	1699	1699	0
189	20241017	162700	41468714	1699	1699	1699	1699	0
190	20241017	162600	41468714	1699	1699	1699	1699	0
191	20241017	162500	41468714	1699	1699	1699	1699	0
192	20241017	162400	41468714	1699	1699	1699	1699	0
193	20241017	162300	41468714	1699	1699	1699	1699	0
194	20241017	162200	41468714	1699	1699	1699	1699	0
195	20241017	162100	41468714	1699	1699	1699	1699	0
196	20241017	162000	41468714	1699	1699	1699	1699	0
197	20241017	161900	41468714	1699	1699	1699	1699	0
198	20241017	161800	41468714	1699	1699	1699	1699	0
199	20241017	161700	41468714	1699	1699	1699	1699	0
200	20241017	161600	41468714	1699	1699	1699	1699	0
201	20241017	161500	41468714	1699	1699	1699	1699	0
202	20241017	161400	41468714	1699	1699	1699	1699	0
203	20241017	161300	41468714	1699	1699	1699	1699	0
204	20241017	161200	41468714	1699	1699	1699	1699	0
205	20241017	161100	41468714	1699	1699	1699	1699	0
206	20241017	161000	41468714	1699	1699	1699	1699	0
207	20241017	160900	41468714	1699	1699	1699	1699	0
208	20241017	160800	41468714	1699	1699	1699	1699	0
209	20241017	160700	41468714	1699	1699	1699	1699	0
210	20241017	160600	41468714	1699	1699	1699	1699	0
211	20241017	160500	41468714	1699	1699	1699	1699	0
212	20241017	160400	41468714	1699	1699	1699	1699	2520
213	20241017	160300	41468714	1699	1699	1699	1699	0
214	20241017	160200	41468714	1699	1699	1699	1699	0
215	20241017	160100	41468714	1699	1699	1699	1699	0
216	20241017	160000	41468714	1699	1699	1699	1699	0
217	20241017	155900	41468714	1699	1699	1699	1699	0
218	20241017	155800	41468714	1699	1699	1699	1699	0
219	20241017	155700	41468714	1699	1699	1699	1699	0
220	20241017	155600	41468714	1699	1699	1699	1699	0
221	20241017	155500	41468714	1699	1699	1699	1699	0
222	20241017	155400	41468714	1699	1699	1699	1699	0
223	20241017	155300	41468714	1699	1699	1699	1699	0
224	20241017	155200	41468714	1699	1699	1699	1699	0
225	20241017	155100	41468714	1699	1699	1699	1699	0
226	20241017	155000	41468714	1699	1699	1699	1699	0
227	20241017	154900	41468714	1699	1699	1699	1699	0
228	20241017	154800	41468714	1699	1699	1699	1699	0
229	20241017	154700	41468714	1699	1699	1699	1699	0
230	20241017	154600	41468714	1699	1699	1699	1699	0
231	20241017	154500	41468714	1699	1699	1699	1699	0
232	20241017	154400	41468714	1699	1699	1699	1699	0
233	20241017	154300	41468714	1699	1699	1699	1699	0
234	20241017	154200	41468714	1699	1699	1699	1699	0
235	20241017	154100	41468714	1699	1699	1699	1699	0
236	20241017	154000	41468714	1699	1699	1699	1699	0
237	20241017	153900	41468714	1699	1699	1699	1699	0
238	20241017	153800	41468714	1699	1699	1699	1699	0
239	20241017	153700	41468714	1699	1699	1699	1699	0
240	20241017	153600	41468714	1699	1699	1699	1699	0
241	20241017	153500	41468714	1699	1699	1699	1699	0
242	20241017	153400	41468714	1699	1699	1699	1699	2520
243	20241017	153300	41468714	1699	1699	1699	1699	0
244	20241017	153200	41468714	1699	1699	1699	1699	0
245	20241017	153100	41468714	1699	1699	1699	1699	0
246	20241017	153000	41468714	1699	1699	1699	1699	2520
247	20241017	152900	37187234	1699	1699	1699	1699	0
248	20241017	152800	37187234	1699	1699	1699	1699	0
249	20241017	152700	37187234	1699	1699	1699	1699	0
250	20241017	152600	37187234	1699	1699	1699	1699	0
251	20241017	152500	37187234	1699	1699	1699	1699	0
252	20241017	152400	37187234	1699	1699	1699	1699	0
253	20241017	152300	37187234	1699	1699	1699	1699	0
254	20241017	152200	37187234	1699	1699	1699	1699	0
255	20241017	152100	37187234	1699	1699	1699	1699	0
256	20241017	152000	37187234	1699	1699	1699	1699	0
257	20241017	151900	37187234	1699	1698	1699	1698	750
258	20241017	151800	35913300	1698	1690	1698	1690	973
259	20241017	151700	34262896	1690	1690	1690	1690	11
260	20241017	151600	34244306	1695	1695	1695	1695	0
261	20241017	151500	34244306	1695	1695	1695	1695	0
262	20241017	151400	34244306	1695	1695	1695	1695	0
263	20241017	151300	34244306	1695	1693	1695	1693	1300
264	20241017	151200	32040812	1690	1689	1690	1689	328
265	20241017	151100	31486570	1689	1689	1689	1689	0
266	20241017	151000	31486570	1689	1689	1689	1689	1
267	20241017	150900	31484881	1681	1681	1681	1681	0
268	20241017	150800	31484881	1681	1681	1681	1681	0
269	20241017	150700	31484881	1681	1681	1681	1681	0
270	20241017	150600	31484881	1681	1681	1681	1681	0
271	20241017	150500	31484881	1681	1681	1681	1681	0
272	20241017	150400	31484881	1681	1681	1681	1681	0
273	20241017	150300	31484881	1681	1682	1682	1681	1160
274	20241017	150200	29534842	1691	1691	1691	1691	500
275	20241017	150100	28689342	1681	1681	1681	1681	0
276	20241017	150000	28689342	1681	1681	1681	1681	0
277	20241017	145900	28689342	1681	1681	1681	1681	0
278	20241017	145800	28689342	1681	1680	1681	1680	544
279	20241017	145700	27774918	1678	1678	1678	1678	0
280	20241017	145600	27774918	1678	1678	1678	1678	0
281	20241017	145500	27774918	1678	1678	1678	1678	0
282	20241017	145400	27774918	1678	1678	1678	1678	0
283	20241017	145300	27774918	1678	1678	1678	1678	0
284	20241017	145200	27774918	1678	1678	1678	1678	0
285	20241017	145100	27774918	1678	1678	1678	1678	0
286	20241017	145000	27774918	1678	1678	1678	1678	0
287	20241017	144900	27774918	1678	1678	1678	1678	0
288	20241017	144800	27774918	1678	1678	1678	1678	0
289	20241017	144700	27774918	1678	1678	1678	1678	0
290	20241017	144600	27774918	1678	1678	1678	1678	0
291	20241017	144500	27774918	1678	1678	1678	1678	0
292	20241017	144400	27774918	1678	1678	1678	1678	0
293	20241017	144300	27774918	1678	1678	1678	1678	0
294	20241017	144200	27774918	1678	1678	1678	1678	4
295	20241017	144100	27768206	1678	1678	1678	1678	0
296	20241017	144000	27768206	1678	1678	1678	1678	0
297	20241017	143900	27768206	1678	1678	1678	1678	24
298	20241017	143800	27727934	1678	1678	1678	1678	0
299	20241017	143700	27727934	1678	1678	1678	1678	0
300	20241017	143600	27727934	1678	1678	1678	1678	0
301	20241017	143500	27727934	1678	1678	1678	1678	0
302	20241017	143400	27727934	1678	1678	1678	1678	42
303	20241017	143300	27657458	1681	1678	1681	1678	198
304	20241017	143200	27325160	1676	1676	1676	1676	0
305	20241017	143100	27325160	1676	1676	1676	1676	0
306	20241017	143000	27325160	1676	1676	1676	1676	0
307	20241017	142900	27325160	1676	1676	1676	1676	0
308	20241017	142800	27325160	1676	1676	1676	1676	0
309	20241017	142700	27325160	1676	1676	1676	1676	0
310	20241017	142600	27325160	1676	1676	1676	1676	0
311	20241017	142500	27325160	1676	1676	1676	1676	0
312	20241017	142400	27325160	1676	1676	1676	1676	0
313	20241017	142300	27325160	1676	1676	1676	1676	0
314	20241017	142200	27325160	1676	1676	1676	1676	0
315	20241017	142100	27325160	1676	1676	1676	1676	0
316	20241017	142000	27325160	1676	1676	1676	1676	0
317	20241017	141900	27325160	1676	1676	1676	1676	0
318	20241017	141800	27325160	1676	1676	1676	1676	5
319	20241017	141700	27316780	1682	1682	1682	1682	0
320	20241017	141600	27316780	1682	1682	1682	1682	6
321	20241017	141500	27306688	1676	1676	1676	1676	0
322	20241017	141400	27306688	1676	1676	1676	1676	0
323	20241017	141300	27306688	1676	1676	1676	1676	0
324	20241017	141200	27306688	1676	1676	1676	1676	0
325	20241017	141100	27306688	1676	1676	1676	1676	0
326	20241017	141000	27306688	1676	1676	1676	1676	0
327	20241017	140900	27306688	1676	1676	1676	1676	0
328	20241017	140800	27306688	1676	1676	1676	1676	0
329	20241017	140700	27306688	1676	1676	1676	1676	500
330	20241017	140600	26468688	1675	1675	1675	1675	0
331	20241017	140500	26468688	1675	1675	1675	1675	0
332	20241017	140400	26468688	1675	1675	1675	1675	120
333	20241017	140300	26267688	1675	1675	1675	1675	20
334	20241017	140200	26234188	1674	1674	1674	1674	0
335	20241017	140100	26234188	1674	1674	1674	1674	0
336	20241017	140000	26234188	1674	1674	1674	1674	0
337	20241017	135900	26234188	1674	1674	1674	1674	0
338	20241017	135800	26234188	1674	1674	1674	1674	0
339	20241017	135700	26234188	1674	1674	1674	1674	0
340	20241017	135600	26234188	1674	1674	1674	1674	0
341	20241017	135500	26234188	1674	1674	1674	1674	0
342	20241017	135400	26234188	1674	1674	1674	1674	0
343	20241017	135300	26234188	1674	1674	1674	1674	0
344	20241017	135200	26234188	1674	1674	1674	1674	0
345	20241017	135100	26234188	1674	1674	1674	1674	0
346	20241017	135000	26234188	1674	1674	1674	1674	0
347	20241017	134900	26234188	1674	1674	1674	1674	0
348	20241017	134800	26234188	1674	1674	1674	1674	0
349	20241017	134700	26234188	1674	1674	1674	1674	0
350	20241017	134600	26234188	1674	1674	1674	1674	0
351	20241017	134500	26234188	1674	1674	1674	1674	0
352	20241017	134400	26234188	1674	1674	1674	1674	0
353	20241017	134300	26234188	1674	1674	1674	1674	0
354	20241017	134200	26234188	1674	1674	1674	1674	0
355	20241017	134100	26234188	1674	1674	1674	1674	0
356	20241017	134000	26234188	1674	1674	1674	1674	0
357	20241017	133900	26234188	1674	1674	1674	1674	0
358	20241017	133800	26234188	1674	1674	1674	1674	178
359	20241017	133700	25936216	1674	1674	1674	1674	2
360	20241017	133600	25932868	1674	1674	1674	1674	0
361	20241017	133500	25932868	1674	1674	1674	1674	0
362	20241017	133400	25932868	1674	1674	1674	1674	0
363	20241017	133300	25932868	1674	1674	1674	1674	0
364	20241017	133200	25932868	1674	1674	1674	1674	0
365	20241017	133100	25932868	1674	1674	1674	1674	0
366	20241017	133000	25932868	1674	1674	1674	1674	0
367	20241017	132900	25932868	1674	1674	1674	1674	1
368	20241017	132800	25931194	1674	1673	1674	1673	269
369	20241017	132700	25480934	1672	1672	1672	1672	0
370	20241017	132600	25480934	1672	1672	1672	1672	0
371	20241017	132500	25480934	1672	1672	1672	1672	0
372	20241017	132400	25480934	1672	1672	1672	1672	0
373	20241017	132300	25480934	1672	1672	1672	1672	0
374	20241017	132200	25480934	1672	1672	1672	1672	0
375	20241017	132100	25480934	1672	1672	1672	1672	140
376	20241017	132000	25246854	1674	1674	1674	1674	146
377	20241017	131900	25002450	1675	1675	1675	1675	0
378	20241017	131800	25002450	1675	1675	1675	1675	0
379	20241017	131700	25002450	1675	1675	1675	1675	0
380	20241017	131600	25002450	1675	1675	1675	1675	0
381	20241017	131500	25002450	1675	1675	1675	1675	0
382	20241017	131400	25002450	1675	1675	1675	1675	0
383	20241017	131300	25002450	1675	1675	1675	1675	0
384	20241017	131200	25002450	1675	1675	1675	1675	0
385	20241017	131100	25002450	1675	1675	1675	1675	8
386	20241017	131000	24989050	1674	1674	1674	1674	0
387	20241017	130900	24989050	1674	1674	1674	1674	0
388	20241017	130800	24989050	1674	1674	1674	1674	0
389	20241017	130700	24989050	1674	1674	1674	1674	54
390	20241017	130600	24898654	1672	1673	1673	1672	512
391	20241017	130500	24042289	1674	1674	1674	1674	101
392	20241017	130400	23873215	1675	1675	1675	1675	0
393	20241017	130300	23873215	1675	1675	1675	1675	4
394	20241017	130200	23866515	1675	1675	1675	1675	4
395	20241017	130100	23859815	1681	1681	1681	1681	19
396	20241017	130000	23827876	1673	1673	1673	1673	1
397	20241017	125900	23826203	1673	1673	1673	1673	3
398	20241017	125800	23821184	1673	1673	1673	1673	0
399	20241017	125700	23821184	1673	1673	1673	1673	0
400	20241017	125600	23821184	1673	1673	1673	1673	2
401	20241017	125500	23817838	1673	1673	1673	1673	0
402	20241017	125400	23817838	1673	1673	1673	1673	0
403	20241017	125300	23817838	1673	1673	1673	1673	1
404	20241017	125200	23816165	1673	1673	1673	1673	6
405	20241017	125100	23806127	1673	1673	1673	1673	5
406	20241017	125000	23797762	1673	1673	1673	1673	4
407	20241017	124900	23791070	1673	1673	1673	1673	7
408	20241017	124800	23779359	1673	1673	1673	1673	2
409	20241017	124700	23776013	1673	1673	1673	1673	10
410	20241017	124600	23759283	1673	1673	1673	1673	19
411	20241017	124500	23727496	1673	1673	1673	1673	0
412	20241017	124400	23727496	1673	1673	1673	1673	0
413	20241017	124300	23727496	1673	1673	1673	1673	2
414	20241017	124200	23724150	1673	1673	1673	1673	0
415	20241017	124100	23724150	1673	1673	1673	1673	17
416	20241017	124000	23695709	1673	1673	1673	1673	24
417	20241017	123900	23655557	1673	1673	1673	1673	110
418	20241017	123800	23471527	1673	1673	1673	1673	30
419	20241017	123700	23421337	1673	1673	1673	1673	117
420	20241017	123600	23225596	1673	1673	1673	1673	0
421	20241017	123500	23225596	1673	1673	1673	1673	0
422	20241017	123400	23225596	1673	1674	1674	1673	993
423	20241017	123300	21564050	1675	1675	1675	1675	0
424	20241017	123200	21564050	1675	1675	1675	1675	0
425	20241017	123100	21564050	1675	1675	1675	1675	0
426	20241017	123000	21564050	1675	1675	1675	1675	0
427	20241017	122900	21564050	1675	1675	1675	1675	0
428	20241017	122800	21564050	1675	1675	1675	1675	19
429	20241017	122700	21532225	1675	1675	1675	1675	0
430	20241017	122600	21532225	1675	1675	1675	1675	0
431	20241017	122500	21532225	1675	1675	1675	1675	0
432	20241017	122400	21532225	1675	1675	1675	1675	245
433	20241017	122300	21121850	1675	1675	1675	1675	0
434	20241017	122200	21121850	1675	1675	1675	1675	0
435	20241017	122100	21121850	1675	1675	1675	1675	0
436	20241017	122000	21121850	1675	1675	1675	1675	0
437	20241017	121900	21121850	1675	1675	1675	1675	0
438	20241017	121800	21121850	1675	1675	1675	1675	0
439	20241017	121700	21121850	1675	1675	1675	1675	0
440	20241017	121600	21121850	1675	1675	1675	1675	0
441	20241017	121500	21121850	1675	1675	1675	1675	0
442	20241017	121400	21121850	1675	1675	1675	1675	0
443	20241017	121300	21121850	1675	1676	1676	1675	223
444	20241017	121200	20748302	1676	1676	1676	1676	0
445	20241017	121100	20748302	1676	1676	1676	1676	0
446	20241017	121000	20748302	1676	1676	1676	1676	0
447	20241017	120900	20748302	1676	1676	1676	1676	0
448	20241017	120800	20748302	1676	1676	1676	1676	0
449	20241017	120700	20748302	1676	1676	1676	1676	0
450	20241017	120600	20748302	1676	1676	1676	1676	0
451	20241017	120500	20748302	1676	1676	1676	1676	0
452	20241017	120400	20748302	1676	1676	1676	1676	0
453	20241017	120300	20748302	1676	1676	1676	1676	0
454	20241017	120200	20748302	1676	1676	1676	1676	0
455	20241017	120100	20748302	1676	1676	1676	1676	0
456	20241017	120000	20748302	1676	1676	1676	1676	0
457	20241017	115900	20748302	1676	1676	1676	1676	0
458	20241017	115800	20748302	1676	1676	1676	1676	0
459	20241017	115700	20748302	1676	1676	1676	1676	0
460	20241017	115600	20748302	1676	1676	1676	1676	0
461	20241017	115500	20748302	1676	1676	1676	1676	0
462	20241017	115400	20748302	1676	1676	1676	1676	0
463	20241017	115300	20748302	1676	1680	1680	1676	1750
464	20241017	115200	17812331	1689	1689	1689	1689	0
465	20241017	115100	17812331	1689	1689	1689	1689	0
466	20241017	115000	17812331	1689	1689	1689	1689	0
467	20241017	114900	17812331	1689	1689	1689	1689	0
468	20241017	114800	17812331	1689	1689	1689	1689	0
469	20241017	114700	17812331	1689	1689	1689	1689	0
470	20241017	114600	17812331	1689	1689	1689	1689	0
471	20241017	114500	17812331	1689	1689	1689	1689	0
472	20241017	114400	17812331	1689	1689	1689	1689	0
473	20241017	114300	17812331	1689	1689	1689	1689	0
474	20241017	114200	17812331	1689	1689	1689	1689	0
475	20241017	114100	17812331	1689	1690	1690	1689	65
476	20241017	114000	17702531	1690	1690	1691	1690	85
477	20241017	113900	17558831	1692	1692	1692	1692	0
478	20241017	113800	17558831	1692	1692	1692	1692	50
479	20241017	113700	17474231	1695	1695	1695	1695	0
480	20241017	113600	17474231	1695	1695	1695	1695	0
481	20241017	113500	17474231	1695	1695	1695	1695	0
482	20241017	113400	17474231	1695	1695	1695	1695	0
483	20241017	113300	17474231	1695	1695	1695	1695	0
484	20241017	113200	17474231	1695	1695	1695	1695	0
485	20241017	113100	17474231	1695	1695	1695	1695	0
486	20241017	113000	17474231	1695	1695	1695	1695	0
487	20241017	112900	17474231	1695	1695	1695	1695	0
488	20241017	112800	17474231	1695	1695	1695	1695	0
489	20241017	112700	17474231	1695	1695	1695	1695	6
490	20241017	112600	17464061	1699	1699	1699	1699	3
491	20241017	112500	17458964	1700	1700	1700	1700	0
492	20241017	112400	17458964	1700	1700	1700	1700	0
493	20241017	112300	17458964	1700	1700	1700	1700	0
494	20241017	112200	17458964	1700	1700	1700	1700	0
495	20241017	112100	17458964	1700	1700	1700	1700	0
496	20241017	112000	17458964	1700	1687	1700	1687	20
497	20241017	111900	17425067	1687	1687	1687	1687	0
498	20241017	111800	17425067	1687	1687	1687	1687	0
499	20241017	111700	17425067	1687	1687	1687	1687	0
500	20241017	111600	17425067	1687	1687	1687	1687	0
501	20241017	111500	17425067	1687	1680	1687	1680	2
502	20241017	111400	17421700	1680	1684	1684	1680	50
503	20241017	111300	17337690	1685	1685	1685	1685	0
504	20241017	111200	17337690	1685	1685	1685	1685	0
505	20241017	111100	17337690	1685	1685	1685	1685	0
506	20241017	111000	17337690	1685	1685	1685	1685	0
507	20241017	110900	17337690	1685	1685	1685	1685	0
508	20241017	110800	17337690	1685	1685	1685	1685	1
509	20241017	110700	17336005	1680	1680	1680	1680	0
510	20241017	110600	17336005	1680	1680	1680	1680	0
511	20241017	110500	17336005	1680	1680	1680	1680	0
512	20241017	110400	17336005	1680	1680	1680	1680	0
513	20241017	110300	17336005	1680	1680	1680	1680	0
514	20241017	110200	17336005	1680	1680	1680	1680	0
515	20241017	110100	17336005	1680	1680	1680	1680	0
516	20241017	110000	17336005	1680	1680	1680	1680	0
517	20241017	105900	17336005	1680	1680	1680	1680	0
518	20241017	105800	17336005	1680	1682	1682	1680	25
519	20241017	105700	17293999	1682	1682	1682	1682	0
520	20241017	105600	17293999	1682	1682	1682	1682	0
521	20241017	105500	17293999	1682	1682	1682	1682	0
522	20241017	105400	17293999	1682	1682	1682	1682	0
523	20241017	105300	17293999	1682	1682	1682	1682	300
524	20241017	105200	16789399	1699	1699	1699	1699	0
525	20241017	105100	16789399	1699	1699	1699	1699	0
526	20241017	105000	16789399	1699	1689	1699	1689	1000
527	20241017	104900	15095696	1681	1681	1681	1681	0
528	20241017	104800	15095696	1681	1681	1681	1681	0
529	20241017	104700	15095696	1681	1681	1681	1681	0
530	20241017	104600	15095696	1681	1681	1681	1681	0
531	20241017	104500	15095696	1681	1681	1681	1681	0
532	20241017	104400	15095696	1681	1681	1681	1681	0
533	20241017	104300	15095696	1681	1681	1681	1681	0
534	20241017	104200	15095696	1681	1681	1681	1681	100
535	20241017	104100	14927596	1680	1680	1680	1680	0
536	20241017	104000	14927596	1680	1680	1680	1680	0
537	20241017	103900	14927596	1680	1680	1680	1680	0
538	20241017	103800	14927596	1680	1680	1680	1680	0
539	20241017	103700	14927596	1680	1680	1680	1680	0
540	20241017	103600	14927596	1680	1680	1680	1680	0
541	20241017	103500	14927596	1680	1680	1680	1680	1
542	20241017	103400	14925916	1681	1681	1681	1681	0
543	20241017	103300	14925916	1681	1681	1681	1681	0
544	20241017	103200	14925916	1681	1681	1681	1681	0
545	20241017	103100	14925916	1681	1681	1681	1681	0
546	20241017	103000	14925916	1681	1681	1681	1681	0
547	20241017	102900	14925916	1681	1681	1681	1681	0
548	20241017	102800	14925916	1681	1681	1681	1681	0
549	20241017	102700	14925916	1681	1681	1681	1681	0
550	20241017	102600	14925916	1681	1681	1681	1681	0
551	20241017	102500	14925916	1681	1681	1681	1681	0
552	20241017	102400	14925916	1681	1681	1681	1681	0
553	20241017	102300	14925916	1681	1682	1682	1681	113
554	20241017	102200	14735951	1682	1682	1682	1682	0
555	20241017	102100	14735951	1682	1682	1682	1682	0
556	20241017	102000	14735951	1682	1682	1682	1682	0
557	20241017	101900	14735951	1682	1683	1683	1682	215
558	20241017	101800	14374221	1683	1683	1683	1683	0
559	20241017	101700	14374221	1683	1683	1683	1683	0
560	20241017	101600	14374221	1683	1683	1683	1683	0
561	20241017	101500	14374221	1683	1683	1683	1683	0
562	20241017	101400	14374221	1683	1682	1683	1682	86
563	20241017	101300	14229559	1682	1682	1682	1682	0
564	20241017	101200	14229559	1682	1682	1682	1682	1
565	20241017	101100	14227877	1683	1683	1683	1683	0
566	20241017	101000	14227877	1683	1683	1683	1683	0
567	20241017	100900	14227877	1683	1683	1683	1683	0
568	20241017	100800	14227877	1683	1683	1683	1683	0
569	20241017	100700	14227877	1683	1683	1683	1683	0
570	20241017	100600	14227877	1683	1683	1683	1683	0
571	20241017	100500	14227877	1683	1683	1683	1683	0
572	20241017	100400	14227877	1683	1683	1683	1683	0
573	20241017	100300	14227877	1683	1683	1683	1683	0
574	20241017	100200	14227877	1683	1683	1683	1683	0
575	20241017	100100	14227877	1683	1683	1683	1683	1
576	20241017	100000	14226194	1684	1684	1684	1684	0
577	20241017	095900	14226194	1684	1684	1684	1684	0
578	20241017	095800	14226194	1684	1684	1684	1684	0
579	20241017	095700	14226194	1684	1684	1684	1684	1
580	20241017	095600	14224510	1689	1689	1689	1689	0
581	20241017	095500	14224510	1689	1689	1689	1689	0
582	20241017	095400	14224510	1689	1689	1689	1689	0
583	20241017	095300	14224510	1689	1689	1689	1689	7
584	20241017	095200	14212687	1685	1685	1685	1685	1
585	20241017	095100	14211002	1689	1689	1689	1689	0
586	20241017	095000	14211002	1689	1689	1689	1689	0
587	20241017	094900	14211002	1689	1689	1689	1689	0
588	20241017	094800	14211002	1689	1689	1689	1689	0
589	20241017	094700	14211002	1689	1689	1689	1689	0
590	20241017	094600	14211002	1689	1689	1689	1689	0
591	20241017	094500	14211002	1689	1689	1689	1689	0
592	20241017	094400	14211002	1689	1689	1689	1689	0
593	20241017	094300	14211002	1689	1689	1689	1689	0
594	20241017	094200	14211002	1689	1689	1689	1689	33
595	20241017	094100	14155265	1689	1689	1689	1689	5
596	20241017	094000	14146820	1679	1679	1679	1679	0
597	20241017	093900	14146820	1679	1679	1679	1679	0
598	20241017	093800	14146820	1679	1679	1679	1679	0
599	20241017	093700	14146820	1679	1679	1679	1679	0
600	20241017	093600	14146820	1679	1679	1679	1679	0
601	20241017	093500	14146820	1679	1679	1679	1679	20
602	20241017	093400	14113240	1679	1688	1688	1679	3
603	20241017	093300	14108194	1675	1675	1675	1675	0
604	20241017	093200	14108194	1675	1675	1675	1675	20
605	20241017	093100	14074694	1675	1675	1675	1675	100
606	20241017	093000	13907194	1675	1675	1675	1675	0
607	20241017	092900	13907194	1675	1676	1676	1675	246
608	20241017	092800	13495048	1676	1676	1676	1675	1740
609	20241017	092700	10579398	1676	1676	1676	1676	0
610	20241017	092600	10579398	1676	1676	1676	1676	0
611	20241017	092500	10579398	1676	1676	1676	1676	1
612	20241017	092400	10577722	1693	1693	1693	1693	0
613	20241017	092300	10577722	1693	1693	1693	1693	0
614	20241017	092200	10577722	1693	1693	1693	1693	0
615	20241017	092100	10577722	1693	1693	1693	1693	0
616	20241017	092000	10577722	1693	1693	1693	1693	0
617	20241017	091900	10577722	1693	1693	1693	1693	0
618	20241017	091800	10577722	1693	1669	1693	1669	25
619	20241017	091700	10535973	1693	1662	1693	1662	64
620	20241017	091600	10429574	1693	1693	1693	1693	0
621	20241017	091500	10429574	1693	1693	1693	1693	0
622	20241017	091400	10429574	1693	1693	1693	1693	1
623	20241017	091300	10427881	1659	1659	1659	1659	71
624	20241017	091200	10310092	1705	1705	1705	1705	0
625	20241017	091100	10310092	1705	1705	1705	1705	1
626	20241017	091000	10308387	1658	1710	1710	1658	5003
627	20241017	090900	1991791	1690	1690	1690	1690	35
628	20241017	090800	1932641	1683	1683	1683	1683	330
629	20241017	090700	1377251	1737	1737	1737	1737	0
630	20241017	090600	1377251	1737	1737	1737	1737	0
631	20241017	090500	1377251	1737	1737	1737	1737	0
632	20241017	090400	1377251	1737	1737	1737	1737	95
633	20241017	090300	1212236	1739	1739	1739	1739	3
634	20241017	090200	1207019	1700	1700	1700	1700	52
635	20241017	090100	1118619	1688	1687	1688	1687	652
636	20241017	090000	18414	1674	1674	1674	1674	11