KissMeData/060570/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195000	25864600	1850	1850	1850	1850	1193
3	20241008	194900	25864600	1850	1850	1850	1850	0
4	20241008	194800	25864600	1850	1850	1850	1850	0
5	20241008	194700	25864600	1850	1850	1850	1850	0
6	20241008	194600	25864600	1850	1850	1850	1850	0
7	20241008	194500	25864600	1850	1850	1850	1850	0
8	20241008	194400	25864600	1850	1850	1850	1850	0
9	20241008	194300	25864600	1850	1850	1850	1850	0
10	20241008	194200	25864600	1850	1850	1850	1850	0
11	20241008	194100	25864600	1850	1850	1850	1850	0
12	20241008	194000	25864600	1850	1850	1850	1850	0
13	20241008	193900	25864600	1850	1850	1850	1850	0
14	20241008	193800	25864600	1850	1850	1850	1850	0
15	20241008	193700	25864600	1850	1850	1850	1850	0
16	20241008	193600	25864600	1850	1850	1850	1850	0
17	20241008	193500	25864600	1850	1850	1850	1850	0
18	20241008	193400	25864600	1850	1850	1850	1850	0
19	20241008	193300	25864600	1850	1850	1850	1850	0
20	20241008	193200	25864600	1850	1850	1850	1850	0
21	20241008	193100	25864600	1850	1850	1850	1850	0
22	20241008	193000	25864600	1850	1850	1850	1850	0
23	20241008	192900	25864600	1850	1850	1850	1850	0
24	20241008	192800	25864600	1850	1850	1850	1850	0
25	20241008	192700	25864600	1850	1850	1850	1850	0
26	20241008	192600	25864600	1850	1850	1850	1850	0
27	20241008	192500	25864600	1850	1850	1850	1850	0
28	20241008	192400	25864600	1850	1850	1850	1850	0
29	20241008	192300	25864600	1850	1850	1850	1850	0
30	20241008	192200	25864600	1850	1850	1850	1850	0
31	20241008	192100	25864600	1850	1850	1850	1850	0
32	20241008	192000	25864600	1850	1850	1850	1850	1193
33	20241008	191900	25864600	1850	1850	1850	1850	0
34	20241008	191800	25864600	1850	1850	1850	1850	0
35	20241008	191700	25864600	1850	1850	1850	1850	0
36	20241008	191600	25864600	1850	1850	1850	1850	0
37	20241008	191500	25864600	1850	1850	1850	1850	0
38	20241008	191400	25864600	1850	1850	1850	1850	0
39	20241008	191300	25864600	1850	1850	1850	1850	0
40	20241008	191200	25864600	1850	1850	1850	1850	0
41	20241008	191100	25864600	1850	1850	1850	1850	0
42	20241008	191000	25864600	1850	1850	1850	1850	0
43	20241008	190900	25864600	1850	1850	1850	1850	0
44	20241008	190800	25864600	1850	1850	1850	1850	0
45	20241008	190700	25864600	1850	1850	1850	1850	0
46	20241008	190600	25864600	1850	1850	1850	1850	0
47	20241008	190500	25864600	1850	1850	1850	1850	0
48	20241008	190400	25864600	1850	1850	1850	1850	0
49	20241008	190300	25864600	1850	1850	1850	1850	0
50	20241008	190200	25864600	1850	1850	1850	1850	0
51	20241008	190100	25864600	1850	1850	1850	1850	0
52	20241008	190000	25864600	1850	1850	1850	1850	0
53	20241008	185900	25864600	1850	1850	1850	1850	0
54	20241008	185800	25864600	1850	1850	1850	1850	0
55	20241008	185700	25864600	1850	1850	1850	1850	0
56	20241008	185600	25864600	1850	1850	1850	1850	0
57	20241008	185500	25864600	1850	1850	1850	1850	0
58	20241008	185400	25864600	1850	1850	1850	1850	0
59	20241008	185300	25864600	1850	1850	1850	1850	0
60	20241008	185200	25864600	1850	1850	1850	1850	0
61	20241008	185100	25864600	1850	1850	1850	1850	0
62	20241008	185000	25864600	1850	1850	1850	1850	1193
63	20241008	184900	25864600	1850	1850	1850	1850	0
64	20241008	184800	25864600	1850	1850	1850	1850	0
65	20241008	184700	25864600	1850	1850	1850	1850	0
66	20241008	184600	25864600	1850	1850	1850	1850	0
67	20241008	184500	25864600	1850	1850	1850	1850	0
68	20241008	184400	25864600	1850	1850	1850	1850	0
69	20241008	184300	25864600	1850	1850	1850	1850	0
70	20241008	184200	25864600	1850	1850	1850	1850	0
71	20241008	184100	25864600	1850	1850	1850	1850	0
72	20241008	184000	25864600	1850	1850	1850	1850	0
73	20241008	183900	25864600	1850	1850	1850	1850	0
74	20241008	183800	25864600	1850	1850	1850	1850	0
75	20241008	183700	25864600	1850	1850	1850	1850	0
76	20241008	183600	25864600	1850	1850	1850	1850	0
77	20241008	183500	25864600	1850	1850	1850	1850	0
78	20241008	183400	25864600	1850	1850	1850	1850	0
79	20241008	183300	25864600	1850	1850	1850	1850	0
80	20241008	183200	25864600	1850	1850	1850	1850	0
81	20241008	183100	25864600	1850	1850	1850	1850	0
82	20241008	183000	25864600	1850	1850	1850	1850	0
83	20241008	182900	25864600	1850	1850	1850	1850	0
84	20241008	182800	25864600	1850	1850	1850	1850	0
85	20241008	182700	25864600	1850	1850	1850	1850	0
86	20241008	182600	25864600	1850	1850	1850	1850	0
87	20241008	182500	25864600	1850	1850	1850	1850	0
88	20241008	182400	25864600	1850	1850	1850	1850	0
89	20241008	182300	25864600	1850	1850	1850	1850	0
90	20241008	182200	25864600	1850	1850	1850	1850	0
91	20241008	182100	25864600	1850	1850	1850	1850	0
92	20241008	182000	25864600	1850	1850	1850	1850	1193
93	20241008	181900	25864600	1850	1850	1850	1850	0
94	20241008	181800	25864600	1850	1850	1850	1850	0
95	20241008	181700	25864600	1850	1850	1850	1850	0
96	20241008	181600	25864600	1850	1850	1850	1850	0
97	20241008	181500	25864600	1850	1850	1850	1850	0
98	20241008	181400	25864600	1850	1850	1850	1850	0
99	20241008	181300	25864600	1850	1850	1850	1850	0
100	20241008	181200	25864600	1850	1850	1850	1850	0
101	20241008	181100	25864600	1850	1850	1850	1850	0
102	20241008	181000	25864600	1850	1850	1850	1850	0
103	20241008	180900	25864600	1850	1850	1850	1850	0
104	20241008	180800	25864600	1850	1850	1850	1850	0
105	20241008	180700	25864600	1850	1850	1850	1850	0
106	20241008	180600	25864600	1850	1850	1850	1850	0
107	20241008	180500	25864600	1850	1850	1850	1850	0
108	20241008	180400	25864600	1850	1850	1850	1850	0
109	20241008	180300	25864600	1850	1850	1850	1850	0
110	20241008	180200	25864600	1850	1850	1850	1850	0
111	20241008	180100	25864600	1850	1850	1850	1850	0
112	20241008	180000	25864600	1850	1850	1850	1850	0
113	20241008	175900	25864600	1850	1850	1850	1850	0
114	20241008	175800	25864600	1850	1850	1850	1850	0
115	20241008	175700	25864600	1850	1850	1850	1850	0
116	20241008	175600	25864600	1850	1850	1850	1850	0
117	20241008	175500	25864600	1850	1850	1850	1850	0
118	20241008	175400	25864600	1850	1850	1850	1850	0
119	20241008	175300	25864600	1850	1850	1850	1850	0
120	20241008	175200	25864600	1850	1850	1850	1850	0
121	20241008	175100	25864600	1850	1850	1850	1850	0
122	20241008	175000	25864600	1850	1850	1850	1850	1193
123	20241008	174900	25864600	1850	1850	1850	1850	0
124	20241008	174800	25864600	1850	1850	1850	1850	0
125	20241008	174700	25864600	1850	1850	1850	1850	0
126	20241008	174600	25864600	1850	1850	1850	1850	0
127	20241008	174500	25864600	1850	1850	1850	1850	0
128	20241008	174400	25864600	1850	1850	1850	1850	0
129	20241008	174300	25864600	1850	1850	1850	1850	0
130	20241008	174200	25864600	1850	1850	1850	1850	0
131	20241008	174100	25864600	1850	1850	1850	1850	0
132	20241008	174000	25864600	1850	1850	1850	1850	0
133	20241008	173900	25864600	1850	1850	1850	1850	0
134	20241008	173800	25864600	1850	1850	1850	1850	0
135	20241008	173700	25864600	1850	1850	1850	1850	0
136	20241008	173600	25864600	1850	1850	1850	1850	0
137	20241008	173500	25864600	1850	1850	1850	1850	0
138	20241008	173400	25864600	1850	1850	1850	1850	0
139	20241008	173300	25864600	1850	1850	1850	1850	0
140	20241008	173200	25864600	1850	1850	1850	1850	0
141	20241008	173100	25864600	1850	1850	1850	1850	0
142	20241008	173000	25864600	1850	1850	1850	1850	0
143	20241008	172900	25864600	1850	1850	1850	1850	0
144	20241008	172800	25864600	1850	1850	1850	1850	0
145	20241008	172700	25864600	1850	1850	1850	1850	0
146	20241008	172600	25864600	1850	1850	1850	1850	0
147	20241008	172500	25864600	1850	1850	1850	1850	0
148	20241008	172400	25864600	1850	1850	1850	1850	0
149	20241008	172300	25864600	1850	1850	1850	1850	0
150	20241008	172200	25864600	1850	1850	1850	1850	0
151	20241008	172100	25864600	1850	1850	1850	1850	0
152	20241008	172000	25864600	1850	1850	1850	1850	1193
153	20241008	171900	25864600	1850	1850	1850	1850	0
154	20241008	171800	25864600	1850	1850	1850	1850	0
155	20241008	171700	25864600	1850	1850	1850	1850	0
156	20241008	171600	25864600	1850	1850	1850	1850	0
157	20241008	171500	25864600	1850	1850	1850	1850	0
158	20241008	171400	25864600	1850	1850	1850	1850	0
159	20241008	171300	25864600	1850	1850	1850	1850	0
160	20241008	171200	25864600	1850	1850	1850	1850	0
161	20241008	171100	25864600	1850	1850	1850	1850	0
162	20241008	171000	25864600	1850	1850	1850	1850	0
163	20241008	170900	25864600	1850	1850	1850	1850	0
164	20241008	170800	25864600	1850	1850	1850	1850	0
165	20241008	170700	25864600	1850	1850	1850	1850	0
166	20241008	170600	25864600	1850	1850	1850	1850	0
167	20241008	170500	25864600	1850	1850	1850	1850	0
168	20241008	170400	25864600	1850	1850	1850	1850	0
169	20241008	170300	25864600	1850	1850	1850	1850	0
170	20241008	170200	25864600	1850	1850	1850	1850	0
171	20241008	170100	25864600	1850	1850	1850	1850	0
172	20241008	170000	25864600	1850	1850	1850	1850	0
173	20241008	165900	25864600	1850	1850	1850	1850	0
174	20241008	165800	25864600	1850	1850	1850	1850	0
175	20241008	165700	25864600	1850	1850	1850	1850	0
176	20241008	165600	25864600	1850	1850	1850	1850	0
177	20241008	165500	25864600	1850	1850	1850	1850	0
178	20241008	165400	25864600	1850	1850	1850	1850	0
179	20241008	165300	25864600	1850	1850	1850	1850	0
180	20241008	165200	25864600	1850	1850	1850	1850	0
181	20241008	165100	25864600	1850	1850	1850	1850	0
182	20241008	165000	25864600	1850	1850	1850	1850	1193
183	20241008	164900	25864600	1850	1850	1850	1850	0
184	20241008	164800	25864600	1850	1850	1850	1850	0
185	20241008	164700	25864600	1850	1850	1850	1850	0
186	20241008	164600	25864600	1850	1850	1850	1850	0
187	20241008	164500	25864600	1850	1850	1850	1850	0
188	20241008	164400	25864600	1850	1850	1850	1850	0
189	20241008	164300	25864600	1850	1850	1850	1850	0
190	20241008	164200	25864600	1850	1850	1850	1850	0
191	20241008	164100	25864600	1850	1850	1850	1850	0
192	20241008	164000	25864600	1850	1850	1850	1850	0
193	20241008	163900	25864600	1850	1850	1850	1850	0
194	20241008	163800	25864600	1850	1850	1850	1850	0
195	20241008	163700	25864600	1850	1850	1850	1850	0
196	20241008	163600	25864600	1850	1850	1850	1850	0
197	20241008	163500	25864600	1850	1850	1850	1850	0
198	20241008	163400	25864600	1850	1850	1850	1850	0
199	20241008	163300	25864600	1850	1850	1850	1850	0
200	20241008	163200	25864600	1850	1850	1850	1850	0
201	20241008	163100	25864600	1850	1850	1850	1850	0
202	20241008	163000	25864600	1850	1850	1850	1850	0
203	20241008	162900	25864600	1850	1850	1850	1850	0
204	20241008	162800	25864600	1850	1850	1850	1850	0
205	20241008	162700	25864600	1850	1850	1850	1850	0
206	20241008	162600	25864600	1850	1850	1850	1850	0
207	20241008	162500	25864600	1850	1850	1850	1850	0
208	20241008	162400	25864600	1850	1850	1850	1850	0
209	20241008	162300	25864600	1850	1850	1850	1850	0
210	20241008	162200	25864600	1850	1850	1850	1850	0
211	20241008	162100	25864600	1850	1850	1850	1850	0
212	20241008	162000	25864600	1850	1850	1850	1850	1193
213	20241008	161900	25864600	1850	1850	1850	1850	0
214	20241008	161800	25864600	1850	1850	1850	1850	0
215	20241008	161700	25864600	1850	1850	1850	1850	0
216	20241008	161600	25864600	1850	1850	1850	1850	0
217	20241008	161500	25864600	1850	1850	1850	1850	0
218	20241008	161400	25864600	1850	1850	1850	1850	0
219	20241008	161300	25864600	1850	1850	1850	1850	0
220	20241008	161200	25864600	1850	1850	1850	1850	0
221	20241008	161100	25864600	1850	1850	1850	1850	0
222	20241008	161000	25864600	1850	1850	1850	1850	0
223	20241008	160900	25864600	1850	1850	1850	1850	0
224	20241008	160800	25864600	1850	1850	1850	1850	0
225	20241008	160700	25864600	1850	1850	1850	1850	0
226	20241008	160600	25864600	1850	1850	1850	1850	0
227	20241008	160500	25864600	1850	1850	1850	1850	0
228	20241008	160400	25864600	1850	1850	1850	1850	0
229	20241008	160300	25864600	1850	1850	1850	1850	0
230	20241008	160200	25864600	1850	1850	1850	1850	0
231	20241008	160100	25864600	1850	1850	1850	1850	0
232	20241008	160000	25864600	1850	1850	1850	1850	0
233	20241008	155900	25864600	1850	1850	1850	1850	0
234	20241008	155800	25864600	1850	1850	1850	1850	0
235	20241008	155700	25864600	1850	1850	1850	1850	0
236	20241008	155600	25864600	1850	1850	1850	1850	0
237	20241008	155500	25864600	1850	1850	1850	1850	0
238	20241008	155400	25864600	1850	1850	1850	1850	0
239	20241008	155300	25864600	1850	1850	1850	1850	0
240	20241008	155200	25864600	1850	1850	1850	1850	0
241	20241008	155100	25864600	1850	1850	1850	1850	0
242	20241008	155000	25864600	1850	1850	1850	1850	1193
243	20241008	154900	25864600	1850	1850	1850	1850	0
244	20241008	154800	25864600	1850	1850	1850	1850	0
245	20241008	154700	25864600	1850	1850	1850	1850	0
246	20241008	154600	25864600	1850	1850	1850	1850	0
247	20241008	154500	25864600	1850	1850	1850	1850	0
248	20241008	154400	25864600	1850	1850	1850	1850	0
249	20241008	154300	25864600	1850	1850	1850	1850	0
250	20241008	154200	25864600	1850	1850	1850	1850	0
251	20241008	154100	25864600	1850	1850	1850	1850	0
252	20241008	154000	25864600	1850	1850	1850	1850	0
253	20241008	153900	25864600	1850	1850	1850	1850	0
254	20241008	153800	25864600	1850	1850	1850	1850	0
255	20241008	153700	25864600	1850	1850	1850	1850	0
256	20241008	153600	25864600	1850	1850	1850	1850	0
257	20241008	153500	25864600	1850	1850	1850	1850	0
258	20241008	153400	25864600	1850	1850	1850	1850	0
259	20241008	153300	25864600	1850	1850	1850	1850	0
260	20241008	153200	25864600	1850	1850	1850	1850	0
261	20241008	153100	25864600	1850	1850	1850	1850	0
262	20241008	153000	25864600	1850	1850	1850	1850	1193
263	20241008	152900	23657550	1839	1839	1839	1839	0
264	20241008	152800	23657550	1839	1839	1839	1839	0
265	20241008	152700	23657550	1839	1839	1839	1839	0
266	20241008	152600	23657550	1839	1839	1839	1839	0
267	20241008	152500	23657550	1839	1839	1839	1839	0
268	20241008	152400	23657550	1839	1839	1839	1839	0
269	20241008	152300	23657550	1839	1839	1839	1839	0
270	20241008	152200	23657550	1839	1839	1839	1839	0
271	20241008	152100	23657550	1839	1839	1839	1839	0
272	20241008	152000	23657550	1839	1839	1839	1839	0
273	20241008	151900	23657550	1839	1840	1840	1839	541
274	20241008	151800	22662236	1840	1841	1841	1840	1000
275	20241008	151700	20822042	1841	1841	1841	1841	0
276	20241008	151600	20822042	1841	1841	1841	1841	0
277	20241008	151500	20822042	1841	1843	1843	1841	500
278	20241008	151400	19901087	1855	1855	1855	1855	0
279	20241008	151300	19901087	1855	1855	1855	1855	0
280	20241008	151200	19901087	1855	1856	1856	1855	2
281	20241008	151100	19897376	1856	1856	1856	1856	0
282	20241008	151000	19897376	1856	1856	1856	1856	0
283	20241008	150900	19897376	1856	1856	1856	1856	0
284	20241008	150800	19897376	1856	1856	1856	1856	1
285	20241008	150700	19895520	1855	1852	1855	1851	95
286	20241008	150600	19719538	1852	1852	1852	1852	3
287	20241008	150500	19713982	1854	1854	1854	1854	0
288	20241008	150400	19713982	1854	1854	1854	1854	0
289	20241008	150300	19713982	1854	1854	1854	1854	0
290	20241008	150200	19713982	1854	1854	1854	1854	0
291	20241008	150100	19713982	1854	1854	1854	1854	0
292	20241008	150000	19713982	1854	1854	1854	1854	11
293	20241008	145900	19693588	1855	1855	1855	1855	0
294	20241008	145800	19693588	1855	1855	1855	1855	0
295	20241008	145700	19693588	1855	1855	1855	1855	0
296	20241008	145600	19693588	1855	1855	1855	1855	0
297	20241008	145500	19693588	1855	1854	1855	1854	2
298	20241008	145400	19689879	1842	1842	1842	1842	0
299	20241008	145300	19689879	1842	1844	1844	1842	539
300	20241008	145200	18696596	1855	1855	1855	1855	0
301	20241008	145100	18696596	1855	1855	1855	1855	0
302	20241008	145000	18696596	1855	1855	1855	1855	0
303	20241008	144900	18696596	1855	1855	1855	1855	0
304	20241008	144800	18696596	1855	1855	1855	1855	0
305	20241008	144700	18696596	1855	1855	1855	1855	0
306	20241008	144600	18696596	1855	1855	1855	1855	0
307	20241008	144500	18696596	1855	1855	1855	1855	0
308	20241008	144400	18696596	1855	1855	1855	1855	0
309	20241008	144300	18696596	1855	1855	1855	1855	8
310	20241008	144200	18681756	1858	1858	1858	1858	0
311	20241008	144100	18681756	1858	1858	1858	1858	0
312	20241008	144000	18681756	1858	1858	1858	1858	0
313	20241008	143900	18681756	1858	1858	1858	1858	0
314	20241008	143800	18681756	1858	1858	1858	1858	0
315	20241008	143700	18681756	1858	1858	1858	1858	0
316	20241008	143600	18681756	1858	1858	1858	1858	0
317	20241008	143500	18681756	1858	1858	1858	1858	0
318	20241008	143400	18681756	1858	1858	1858	1858	0
319	20241008	143300	18681756	1858	1858	1858	1858	0
320	20241008	143200	18681756	1858	1858	1858	1858	0
321	20241008	143100	18681756	1858	1858	1858	1858	0
322	20241008	143000	18681756	1858	1858	1858	1858	0
323	20241008	142900	18681756	1858	1858	1858	1858	0
324	20241008	142800	18681756	1858	1858	1858	1858	0
325	20241008	142700	18681756	1858	1858	1858	1858	0
326	20241008	142600	18681756	1858	1858	1858	1858	0
327	20241008	142500	18681756	1858	1858	1858	1858	0
328	20241008	142400	18681756	1858	1858	1858	1858	0
329	20241008	142300	18681756	1858	1858	1858	1858	0
330	20241008	142200	18681756	1858	1858	1858	1858	0
331	20241008	142100	18681756	1858	1858	1858	1858	0
332	20241008	142000	18681756	1858	1858	1858	1858	0
333	20241008	141900	18681756	1858	1858	1858	1858	0
334	20241008	141800	18681756	1858	1858	1858	1858	0
335	20241008	141700	18681756	1858	1858	1858	1858	0
336	20241008	141600	18681756	1858	1858	1858	1858	0
337	20241008	141500	18681756	1858	1858	1858	1858	0
338	20241008	141400	18681756	1858	1858	1858	1858	0
339	20241008	141300	18681756	1858	1858	1858	1858	0
340	20241008	141200	18681756	1858	1858	1858	1858	0
341	20241008	141100	18681756	1858	1858	1858	1858	0
342	20241008	141000	18681756	1858	1858	1858	1858	0
343	20241008	140900	18681756	1858	1858	1858	1858	0
344	20241008	140800	18681756	1858	1858	1858	1858	0
345	20241008	140700	18681756	1858	1858	1858	1858	0
346	20241008	140600	18681756	1858	1858	1858	1858	0
347	20241008	140500	18681756	1858	1858	1858	1858	0
348	20241008	140400	18681756	1858	1858	1858	1858	0
349	20241008	140300	18681756	1858	1858	1858	1858	0
350	20241008	140200	18681756	1858	1858	1858	1858	0
351	20241008	140100	18681756	1858	1858	1858	1858	0
352	20241008	140000	18681756	1858	1858	1858	1858	0
353	20241008	135900	18681756	1858	1858	1858	1858	0
354	20241008	135800	18681756	1858	1858	1858	1858	0
355	20241008	135700	18681756	1858	1858	1858	1858	0
356	20241008	135600	18681756	1858	1858	1858	1858	0
357	20241008	135500	18681756	1858	1858	1858	1858	0
358	20241008	135400	18681756	1858	1858	1858	1858	0
359	20241008	135300	18681756	1858	1858	1858	1858	0
360	20241008	135200	18681756	1858	1858	1858	1858	0
361	20241008	135100	18681756	1858	1858	1858	1858	0
362	20241008	135000	18681756	1858	1858	1858	1858	0
363	20241008	134900	18681756	1858	1858	1858	1858	1
364	20241008	134800	18679898	1844	1844	1844	1844	0
365	20241008	134700	18679898	1844	1844	1844	1844	0
366	20241008	134600	18679898	1844	1844	1844	1844	205
367	20241008	134500	18301878	1857	1857	1857	1857	0
368	20241008	134400	18301878	1857	1857	1857	1857	0
369	20241008	134300	18301878	1857	1857	1857	1857	0
370	20241008	134200	18301878	1857	1855	1857	1855	1500
371	20241008	134100	15516481	1857	1857	1857	1857	0
372	20241008	134000	15516481	1857	1857	1857	1857	0
373	20241008	133900	15516481	1857	1857	1857	1857	0
374	20241008	133800	15516481	1857	1857	1857	1857	0
375	20241008	133700	15516481	1857	1857	1857	1857	0
376	20241008	133600	15516481	1857	1857	1857	1857	0
377	20241008	133500	15516481	1857	1857	1857	1857	0
378	20241008	133400	15516481	1857	1857	1857	1857	0
379	20241008	133300	15516481	1857	1857	1857	1857	0
380	20241008	133200	15516481	1857	1857	1857	1857	0
381	20241008	133100	15516481	1857	1857	1857	1857	0
382	20241008	133000	15516481	1857	1845	1857	1845	3
383	20241008	132900	15510934	1845	1845	1845	1845	0
384	20241008	132800	15510934	1845	1845	1845	1845	0
385	20241008	132700	15510934	1845	1845	1845	1845	0
386	20241008	132600	15510934	1845	1845	1845	1845	0
387	20241008	132500	15510934	1845	1845	1845	1845	0
388	20241008	132400	15510934	1845	1845	1845	1845	0
389	20241008	132300	15510934	1845	1845	1845	1845	0
390	20241008	132200	15510934	1845	1845	1845	1845	0
391	20241008	132100	15510934	1845	1845	1845	1845	0
392	20241008	132000	15510934	1845	1845	1845	1845	0
393	20241008	131900	15510934	1845	1845	1845	1845	117
394	20241008	131800	15295069	1857	1857	1857	1857	0
395	20241008	131700	15295069	1857	1857	1857	1857	0
396	20241008	131600	15295069	1857	1857	1857	1857	0
397	20241008	131500	15295069	1857	1857	1857	1857	0
398	20241008	131400	15295069	1857	1857	1857	1857	0
399	20241008	131300	15295069	1857	1857	1857	1857	0
400	20241008	131200	15295069	1857	1857	1857	1857	0
401	20241008	131100	15295069	1857	1857	1857	1857	0
402	20241008	131000	15295069	1857	1857	1857	1857	0
403	20241008	130900	15295069	1857	1857	1857	1857	1
404	20241008	130800	15293212	1840	1840	1840	1840	0
405	20241008	130700	15293212	1840	1840	1840	1840	0
406	20241008	130600	15293212	1840	1845	1845	1840	1011
407	20241008	130500	13431778	1844	1844	1844	1844	0
408	20241008	130400	13431778	1844	1844	1844	1844	0
409	20241008	130300	13431778	1844	1844	1844	1844	0
410	20241008	130200	13431778	1844	1844	1844	1844	0
411	20241008	130100	13431778	1844	1844	1844	1844	0
412	20241008	130000	13431778	1844	1844	1844	1844	0
413	20241008	125900	13431778	1844	1844	1844	1844	0
414	20241008	125800	13431778	1844	1844	1844	1844	0
415	20241008	125700	13431778	1844	1844	1844	1844	0
416	20241008	125600	13431778	1844	1844	1844	1844	0
417	20241008	125500	13431778	1844	1844	1844	1844	0
418	20241008	125400	13431778	1844	1844	1844	1844	0
419	20241008	125300	13431778	1844	1844	1844	1844	0
420	20241008	125200	13431778	1844	1844	1844	1844	0
421	20241008	125100	13431778	1844	1844	1844	1844	0
422	20241008	125000	13431778	1844	1844	1844	1844	0
423	20241008	124900	13431778	1844	1844	1844	1844	0
424	20241008	124800	13431778	1844	1844	1844	1844	0
425	20241008	124700	13431778	1844	1844	1844	1844	0
426	20241008	124600	13431778	1844	1844	1844	1844	0
427	20241008	124500	13431778	1844	1844	1844	1844	0
428	20241008	124400	13431778	1844	1844	1844	1844	0
429	20241008	124300	13431778	1844	1844	1844	1844	27
430	20241008	124200	13381990	1844	1858	1859	1844	607
431	20241008	124100	12254434	1846	1846	1846	1846	0
432	20241008	124000	12254434	1846	1846	1846	1846	27
433	20241008	123900	12204592	1843	1843	1843	1843	0
434	20241008	123800	12204592	1843	1843	1843	1843	0
435	20241008	123700	12204592	1843	1843	1843	1843	0
436	20241008	123600	12204592	1843	1843	1843	1843	0
437	20241008	123500	12204592	1843	1843	1843	1843	0
438	20241008	123400	12204592	1843	1843	1843	1843	0
439	20241008	123300	12204592	1843	1843	1843	1843	0
440	20241008	123200	12204592	1843	1843	1843	1843	0
441	20241008	123100	12204592	1843	1843	1843	1843	0
442	20241008	123000	12204592	1843	1843	1843	1843	0
443	20241008	122900	12204592	1843	1843	1843	1843	0
444	20241008	122800	12204592	1843	1843	1843	1843	0
445	20241008	122700	12204592	1843	1843	1843	1843	0
446	20241008	122600	12204592	1843	1843	1843	1843	0
447	20241008	122500	12204592	1843	1843	1843	1843	0
448	20241008	122400	12204592	1843	1843	1843	1843	0
449	20241008	122300	12204592	1843	1843	1843	1843	0
450	20241008	122200	12204592	1843	1843	1843	1843	0
451	20241008	122100	12204592	1843	1843	1843	1843	0
452	20241008	122000	12204592	1843	1851	1851	1843	400
453	20241008	121900	11465663	1851	1851	1851	1851	0
454	20241008	121800	11465663	1851	1851	1851	1851	0
455	20241008	121700	11465663	1851	1851	1851	1851	0
456	20241008	121600	11465663	1851	1851	1851	1851	0
457	20241008	121500	11465663	1851	1851	1851	1851	0
458	20241008	121400	11465663	1851	1851	1851	1851	0
459	20241008	121300	11465663	1851	1851	1851	1851	0
460	20241008	121200	11465663	1851	1851	1851	1851	0
461	20241008	121100	11465663	1851	1851	1851	1851	27
462	20241008	121000	11415686	1860	1860	1860	1860	0
463	20241008	120900	11415686	1860	1860	1860	1860	0
464	20241008	120800	11415686	1860	1860	1860	1860	0
465	20241008	120700	11415686	1860	1860	1860	1860	0
466	20241008	120600	11415686	1860	1860	1860	1860	0
467	20241008	120500	11415686	1860	1860	1860	1860	0
468	20241008	120400	11415686	1860	1860	1860	1860	0
469	20241008	120300	11415686	1860	1860	1860	1860	0
470	20241008	120200	11415686	1860	1860	1860	1860	0
471	20241008	120100	11415686	1860	1860	1860	1860	0
472	20241008	120000	11415686	1860	1860	1860	1860	0
473	20241008	115900	11415686	1860	1860	1860	1860	0
474	20241008	115800	11415686	1860	1860	1860	1860	0
475	20241008	115700	11415686	1860	1860	1860	1860	0
476	20241008	115600	11415686	1860	1860	1860	1860	0
477	20241008	115500	11415686	1860	1860	1860	1860	0
478	20241008	115400	11415686	1860	1860	1860	1860	0
479	20241008	115300	11415686	1860	1860	1860	1860	0
480	20241008	115200	11415686	1860	1860	1860	1860	0
481	20241008	115100	11415686	1860	1860	1860	1860	0
482	20241008	115000	11415686	1860	1860	1860	1860	0
483	20241008	114900	11415686	1860	1860	1860	1860	0
484	20241008	114800	11415686	1860	1860	1860	1860	0
485	20241008	114700	11415686	1860	1860	1860	1860	0
486	20241008	114600	11415686	1860	1860	1860	1860	0
487	20241008	114500	11415686	1860	1860	1860	1860	0
488	20241008	114400	11415686	1860	1860	1860	1860	0
489	20241008	114300	11415686	1860	1860	1860	1860	0
490	20241008	114200	11415686	1860	1860	1860	1860	0
491	20241008	114100	11415686	1860	1860	1860	1860	0
492	20241008	114000	11415686	1860	1860	1860	1860	0
493	20241008	113900	11415686	1860	1860	1860	1860	4
494	20241008	113800	11408246	1860	1860	1860	1860	0
495	20241008	113700	11408246	1860	1860	1860	1860	0
496	20241008	113600	11408246	1860	1860	1860	1860	0
497	20241008	113500	11408246	1860	1860	1860	1860	0
498	20241008	113400	11408246	1860	1860	1860	1860	0
499	20241008	113300	11408246	1860	1860	1860	1860	1
500	20241008	113200	11406386	1850	1850	1850	1850	72
501	20241008	113100	11273186	1850	1850	1850	1850	0
502	20241008	113000	11273186	1850	1850	1850	1850	0
503	20241008	112900	11273186	1850	1850	1850	1850	0
504	20241008	112800	11273186	1850	1850	1850	1850	0
505	20241008	112700	11273186	1850	1850	1850	1850	0
506	20241008	112600	11273186	1850	1850	1850	1850	0
507	20241008	112500	11273186	1850	1850	1850	1850	0
508	20241008	112400	11273186	1850	1850	1850	1850	0
509	20241008	112300	11273186	1850	1850	1850	1850	0
510	20241008	112200	11273186	1850	1850	1850	1850	10
511	20241008	112100	11254686	1861	1861	1861	1861	0
512	20241008	112000	11254686	1861	1861	1861	1861	0
513	20241008	111900	11254686	1861	1861	1861	1861	10
514	20241008	111800	11236076	1843	1843	1843	1843	0
515	20241008	111700	11236076	1843	1843	1843	1843	0
516	20241008	111600	11236076	1843	1843	1843	1843	0
517	20241008	111500	11236076	1843	1843	1843	1843	0
518	20241008	111400	11236076	1843	1843	1843	1843	0
519	20241008	111300	11236076	1843	1843	1843	1843	0
520	20241008	111200	11236076	1843	1843	1843	1843	0
521	20241008	111100	11236076	1843	1843	1843	1843	0
522	20241008	111000	11236076	1843	1843	1843	1843	0
523	20241008	110900	11236076	1843	1843	1843	1843	0
524	20241008	110800	11236076	1843	1843	1843	1843	0
525	20241008	110700	11236076	1843	1843	1843	1843	0
526	20241008	110600	11236076	1843	1843	1843	1843	0
527	20241008	110500	11236076	1843	1843	1843	1843	0
528	20241008	110400	11236076	1843	1843	1843	1843	0
529	20241008	110300	11236076	1843	1843	1843	1843	0
530	20241008	110200	11236076	1843	1843	1843	1843	0
531	20241008	110100	11236076	1843	1843	1843	1843	0
532	20241008	110000	11236076	1843	1843	1843	1843	0
533	20241008	105900	11236076	1843	1843	1843	1843	0
534	20241008	105800	11236076	1843	1843	1843	1843	0
535	20241008	105700	11236076	1843	1843	1843	1843	0
536	20241008	105600	11236076	1843	1843	1843	1843	0
537	20241008	105500	11236076	1843	1843	1843	1843	0
538	20241008	105400	11236076	1843	1843	1843	1843	0
539	20241008	105300	11236076	1843	1843	1843	1843	234
540	20241008	105200	10804814	1843	1843	1843	1843	1418
541	20241008	105100	8191440	1843	1843	1843	1843	0
542	20241008	105000	8191440	1843	1843	1843	1843	1
543	20241008	104900	8189597	1843	1843	1843	1843	1
544	20241008	104800	8187754	1841	1841	1841	1841	0
545	20241008	104700	8187754	1841	1841	1841	1841	0
546	20241008	104600	8187754	1841	1841	1841	1841	0
547	20241008	104500	8187754	1841	1841	1841	1841	80
548	20241008	104400	8040474	1841	1841	1841	1841	5
549	20241008	104300	8031269	1841	1841	1841	1841	0
550	20241008	104200	8031269	1841	1841	1841	1841	0
551	20241008	104100	8031269	1841	1841	1841	1841	0
552	20241008	104000	8031269	1841	1841	1841	1841	15
553	20241008	103900	8003654	1840	1840	1840	1840	0
554	20241008	103800	8003654	1840	1840	1840	1840	8
555	20241008	103700	7988934	1840	1840	1840	1840	0
556	20241008	103600	7988934	1840	1840	1840	1840	1
557	20241008	103500	7987094	1840	1840	1840	1840	0
558	20241008	103400	7987094	1840	1840	1840	1840	120
559	20241008	103300	7766294	1840	1840	1840	1840	0
560	20241008	103200	7766294	1840	1840	1840	1840	0
561	20241008	103100	7766294	1840	1840	1840	1840	366
562	20241008	103000	7092854	1841	1841	1841	1841	13
563	20241008	102900	7068921	1841	1841	1841	1841	122
564	20241008	102800	6844319	1842	1842	1842	1842	125
565	20241008	102700	6614069	1843	1843	1843	1843	30
566	20241008	102600	6558779	1843	1844	1844	1843	170
567	20241008	102500	6245436	1844	1844	1844	1844	10
568	20241008	102400	6226996	1846	1846	1846	1846	0
569	20241008	102300	6226996	1846	1846	1846	1846	136
570	20241008	102200	5975940	1846	1846	1846	1846	0
571	20241008	102100	5975940	1846	1846	1846	1846	33
572	20241008	102000	5915022	1852	1852	1852	1852	0
573	20241008	101900	5915022	1852	1852	1852	1852	0
574	20241008	101800	5915022	1852	1852	1852	1852	0
575	20241008	101700	5915022	1852	1852	1852	1852	0
576	20241008	101600	5915022	1852	1852	1852	1852	0
577	20241008	101500	5915022	1852	1852	1852	1852	0
578	20241008	101400	5915022	1852	1852	1852	1852	0
579	20241008	101300	5915022	1852	1852	1852	1852	0
580	20241008	101200	5915022	1852	1852	1852	1852	0
581	20241008	101100	5915022	1852	1852	1852	1852	0
582	20241008	101000	5915022	1852	1852	1852	1852	0
583	20241008	100900	5915022	1852	1852	1852	1852	0
584	20241008	100800	5915022	1852	1852	1852	1852	0
585	20241008	100700	5915022	1852	1852	1852	1852	0
586	20241008	100600	5915022	1852	1852	1852	1852	600
587	20241008	100500	4803822	1852	1852	1852	1852	560
588	20241008	100400	3766702	1852	1852	1852	1852	0
589	20241008	100300	3766702	1852	1852	1852	1852	0
590	20241008	100200	3766702	1852	1848	1852	1846	782
591	20241008	100100	2322906	1847	1847	1847	1847	0
592	20241008	100000	2322906	1847	1847	1847	1847	0
593	20241008	095900	2322906	1847	1847	1847	1847	0
594	20241008	095800	2322906	1847	1847	1847	1847	0
595	20241008	095700	2322906	1847	1847	1847	1847	0
596	20241008	095600	2322906	1847	1847	1847	1847	0
597	20241008	095500	2322906	1847	1847	1847	1847	0
598	20241008	095400	2322906	1847	1847	1847	1847	0
599	20241008	095300	2322906	1847	1847	1847	1847	0
600	20241008	095200	2322906	1847	1847	1847	1847	0
601	20241008	095100	2322906	1847	1847	1847	1847	0
602	20241008	095000	2322906	1847	1847	1847	1847	0
603	20241008	094900	2322906	1847	1847	1847	1847	0
604	20241008	094800	2322906	1847	1847	1847	1847	0
605	20241008	094700	2322906	1847	1847	1847	1847	0
606	20241008	094600	2322906	1847	1847	1847	1847	0
607	20241008	094500	2322906	1847	1847	1847	1847	0
608	20241008	094400	2322906	1847	1847	1847	1847	0
609	20241008	094300	2322906	1847	1847	1847	1847	0
610	20241008	094200	2322906	1847	1847	1847	1847	0
611	20241008	094100	2322906	1847	1847	1847	1847	0
612	20241008	094000	2322906	1847	1847	1847	1847	0
613	20241008	093900	2322906	1847	1847	1847	1847	0
614	20241008	093800	2322906	1847	1847	1847	1847	0
615	20241008	093700	2322906	1847	1847	1847	1847	8
616	20241008	093600	2308130	1860	1860	1860	1860	0
617	20241008	093500	2308130	1860	1860	1860	1860	0
618	20241008	093400	2308130	1860	1860	1860	1860	0
619	20241008	093300	2308130	1860	1860	1860	1860	0
620	20241008	093200	2308130	1860	1860	1860	1860	0
621	20241008	093100	2308130	1860	1860	1860	1860	0
622	20241008	093000	2308130	1860	1860	1860	1860	0
623	20241008	092900	2308130	1860	1860	1860	1860	0
624	20241008	092800	2308130	1860	1860	1860	1860	0
625	20241008	092700	2308130	1860	1860	1860	1860	2
626	20241008	092600	2304410	1867	1867	1867	1867	0
627	20241008	092500	2304410	1867	1867	1867	1867	0
628	20241008	092400	2304410	1867	1867	1867	1867	0
629	20241008	092300	2304410	1867	1867	1867	1867	0
630	20241008	092200	2304410	1867	1867	1867	1867	0
631	20241008	092100	2304410	1867	1867	1867	1867	0
632	20241008	092000	2304410	1867	1867	1867	1867	0
633	20241008	091900	2304410	1867	1867	1867	1867	0
634	20241008	091800	2304410	1867	1867	1867	1867	0
635	20241008	091700	2304410	1867	1867	1867	1867	0
636	20241008	091600	2304410	1867	1867	1867	1867	0
637	20241008	091500	2304410	1867	1867	1867	1867	0
638	20241008	091400	2304410	1867	1867	1867	1867	0
639	20241008	091300	2304410	1867	1867	1867	1867	0
640	20241008	091200	2304410	1867	1867	1867	1867	0
641	20241008	091100	2304410	1867	1851	1867	1843	417
642	20241008	091000	1531871	1850	1850	1850	1850	0
643	20241008	090900	1531871	1850	1850	1850	1850	0
644	20241008	090800	1531871	1850	1850	1850	1850	0
645	20241008	090700	1531871	1850	1850	1850	1850	0
646	20241008	090600	1531871	1850	1866	1866	1850	38
647	20241008	090500	1461238	1851	1851	1851	1851	0
648	20241008	090400	1461238	1851	1851	1851	1851	0
649	20241008	090300	1461238	1851	1851	1851	1851	0
650	20241008	090200	1461238	1851	1851	1851	1851	0
651	20241008	090100	1461238	1851	1851	1851	1851	0
652	20241008	090000	1461238	1851	1854	1854	1851	789