KissMeData/056700/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193500	61760031	1688	1688	1688	1688	1593
3	20241025	193400	61760031	1688	1688	1688	1688	0
4	20241025	193300	61760031	1688	1688	1688	1688	0
5	20241025	193200	61760031	1688	1688	1688	1688	0
6	20241025	193100	61760031	1688	1688	1688	1688	0
7	20241025	193000	61760031	1688	1688	1688	1688	0
8	20241025	192900	61760031	1688	1688	1688	1688	0
9	20241025	192800	61760031	1688	1688	1688	1688	0
10	20241025	192700	61760031	1688	1688	1688	1688	0
11	20241025	192600	61760031	1688	1688	1688	1688	0
12	20241025	192500	61760031	1688	1688	1688	1688	0
13	20241025	192400	61760031	1688	1688	1688	1688	0
14	20241025	192300	61760031	1688	1688	1688	1688	0
15	20241025	192200	61760031	1688	1688	1688	1688	0
16	20241025	192100	61760031	1688	1688	1688	1688	0
17	20241025	192000	61760031	1688	1688	1688	1688	0
18	20241025	191900	61760031	1688	1688	1688	1688	0
19	20241025	191800	61760031	1688	1688	1688	1688	0
20	20241025	191700	61760031	1688	1688	1688	1688	0
21	20241025	191600	61760031	1688	1688	1688	1688	0
22	20241025	191500	61760031	1688	1688	1688	1688	0
23	20241025	191400	61760031	1688	1688	1688	1688	0
24	20241025	191300	61760031	1688	1688	1688	1688	0
25	20241025	191200	61760031	1688	1688	1688	1688	0
26	20241025	191100	61760031	1688	1688	1688	1688	0
27	20241025	191000	61760031	1688	1688	1688	1688	0
28	20241025	190900	61760031	1688	1688	1688	1688	0
29	20241025	190800	61760031	1688	1688	1688	1688	0
30	20241025	190700	61760031	1688	1688	1688	1688	0
31	20241025	190600	61760031	1688	1688	1688	1688	0
32	20241025	190500	61760031	1688	1688	1688	1688	1593
33	20241025	190400	61760031	1688	1688	1688	1688	0
34	20241025	190300	61760031	1688	1688	1688	1688	0
35	20241025	190200	61760031	1688	1688	1688	1688	0
36	20241025	190100	61760031	1688	1688	1688	1688	0
37	20241025	190000	61760031	1688	1688	1688	1688	0
38	20241025	185900	61760031	1688	1688	1688	1688	0
39	20241025	185800	61760031	1688	1688	1688	1688	0
40	20241025	185700	61760031	1688	1688	1688	1688	0
41	20241025	185600	61760031	1688	1688	1688	1688	0
42	20241025	185500	61760031	1688	1688	1688	1688	0
43	20241025	185400	61760031	1688	1688	1688	1688	0
44	20241025	185300	61760031	1688	1688	1688	1688	0
45	20241025	185200	61760031	1688	1688	1688	1688	0
46	20241025	185100	61760031	1688	1688	1688	1688	0
47	20241025	185000	61760031	1688	1688	1688	1688	0
48	20241025	184900	61760031	1688	1688	1688	1688	0
49	20241025	184800	61760031	1688	1688	1688	1688	0
50	20241025	184700	61760031	1688	1688	1688	1688	0
51	20241025	184600	61760031	1688	1688	1688	1688	0
52	20241025	184500	61760031	1688	1688	1688	1688	0
53	20241025	184400	61760031	1688	1688	1688	1688	0
54	20241025	184300	61760031	1688	1688	1688	1688	0
55	20241025	184200	61760031	1688	1688	1688	1688	0
56	20241025	184100	61760031	1688	1688	1688	1688	0
57	20241025	184000	61760031	1688	1688	1688	1688	0
58	20241025	183900	61760031	1688	1688	1688	1688	0
59	20241025	183800	61760031	1688	1688	1688	1688	0
60	20241025	183700	61760031	1688	1688	1688	1688	0
61	20241025	183600	61760031	1688	1688	1688	1688	0
62	20241025	183500	61760031	1688	1688	1688	1688	1593
63	20241025	183400	61760031	1688	1688	1688	1688	0
64	20241025	183300	61760031	1688	1688	1688	1688	0
65	20241025	183200	61760031	1688	1688	1688	1688	0
66	20241025	183100	61760031	1688	1688	1688	1688	0
67	20241025	183000	61760031	1688	1688	1688	1688	0
68	20241025	182900	61760031	1688	1688	1688	1688	0
69	20241025	182800	61760031	1688	1688	1688	1688	0
70	20241025	182700	61760031	1688	1688	1688	1688	0
71	20241025	182600	61760031	1688	1688	1688	1688	0
72	20241025	182500	61760031	1688	1688	1688	1688	0
73	20241025	182400	61760031	1688	1688	1688	1688	0
74	20241025	182300	61760031	1688	1688	1688	1688	0
75	20241025	182200	61760031	1688	1688	1688	1688	0
76	20241025	182100	61760031	1688	1688	1688	1688	0
77	20241025	182000	61760031	1688	1688	1688	1688	0
78	20241025	181900	61760031	1688	1688	1688	1688	0
79	20241025	181800	61760031	1688	1688	1688	1688	0
80	20241025	181700	61760031	1688	1688	1688	1688	0
81	20241025	181600	61760031	1688	1688	1688	1688	0
82	20241025	181500	61760031	1688	1688	1688	1688	0
83	20241025	181400	61760031	1688	1688	1688	1688	0
84	20241025	181300	61760031	1688	1688	1688	1688	0
85	20241025	181200	61760031	1688	1688	1688	1688	0
86	20241025	181100	61760031	1688	1688	1688	1688	0
87	20241025	181000	61760031	1688	1688	1688	1688	0
88	20241025	180900	61760031	1688	1688	1688	1688	0
89	20241025	180800	61760031	1688	1688	1688	1688	0
90	20241025	180700	61760031	1688	1688	1688	1688	0
91	20241025	180600	61760031	1688	1688	1688	1688	0
92	20241025	180500	61760031	1688	1688	1688	1688	1593
93	20241025	180400	61760031	1688	1688	1688	1688	0
94	20241025	180300	61760031	1688	1688	1688	1688	0
95	20241025	180200	61760031	1688	1688	1688	1688	0
96	20241025	180100	61760031	1688	1688	1688	1688	0
97	20241025	180000	61760031	1688	1688	1688	1688	0
98	20241025	175900	61760031	1688	1688	1688	1688	0
99	20241025	175800	61760031	1688	1688	1688	1688	0
100	20241025	175700	61760031	1688	1688	1688	1688	0
101	20241025	175600	61760031	1688	1688	1688	1688	0
102	20241025	175500	61760031	1688	1688	1688	1688	0
103	20241025	175400	61760031	1688	1688	1688	1688	0
104	20241025	175300	61760031	1688	1688	1688	1688	0
105	20241025	175200	61760031	1688	1688	1688	1688	0
106	20241025	175100	61760031	1688	1688	1688	1688	0
107	20241025	175000	61760031	1688	1688	1688	1688	0
108	20241025	174900	61760031	1688	1688	1688	1688	0
109	20241025	174800	61760031	1688	1688	1688	1688	0
110	20241025	174700	61760031	1688	1688	1688	1688	0
111	20241025	174600	61760031	1688	1688	1688	1688	0
112	20241025	174500	61760031	1688	1688	1688	1688	0
113	20241025	174400	61760031	1688	1688	1688	1688	0
114	20241025	174300	61760031	1688	1688	1688	1688	0
115	20241025	174200	61760031	1688	1688	1688	1688	0
116	20241025	174100	61760031	1688	1688	1688	1688	0
117	20241025	174000	61760031	1688	1688	1688	1688	0
118	20241025	173900	61760031	1688	1688	1688	1688	0
119	20241025	173800	61760031	1688	1688	1688	1688	0
120	20241025	173700	61760031	1688	1688	1688	1688	0
121	20241025	173600	61760031	1688	1688	1688	1688	0
122	20241025	173500	61760031	1688	1688	1688	1688	1593
123	20241025	173400	61760031	1688	1688	1688	1688	0
124	20241025	173300	61760031	1688	1688	1688	1688	0
125	20241025	173200	61760031	1688	1688	1688	1688	0
126	20241025	173100	61760031	1688	1688	1688	1688	0
127	20241025	173000	61760031	1688	1688	1688	1688	0
128	20241025	172900	61760031	1688	1688	1688	1688	0
129	20241025	172800	61760031	1688	1688	1688	1688	0
130	20241025	172700	61760031	1688	1688	1688	1688	0
131	20241025	172600	61760031	1688	1688	1688	1688	0
132	20241025	172500	61760031	1688	1688	1688	1688	0
133	20241025	172400	61760031	1688	1688	1688	1688	0
134	20241025	172300	61760031	1688	1688	1688	1688	0
135	20241025	172200	61760031	1688	1688	1688	1688	0
136	20241025	172100	61760031	1688	1688	1688	1688	0
137	20241025	172000	61760031	1688	1688	1688	1688	0
138	20241025	171900	61760031	1688	1688	1688	1688	0
139	20241025	171800	61760031	1688	1688	1688	1688	0
140	20241025	171700	61760031	1688	1688	1688	1688	0
141	20241025	171600	61760031	1688	1688	1688	1688	0
142	20241025	171500	61760031	1688	1688	1688	1688	0
143	20241025	171400	61760031	1688	1688	1688	1688	0
144	20241025	171300	61760031	1688	1688	1688	1688	0
145	20241025	171200	61760031	1688	1688	1688	1688	0
146	20241025	171100	61760031	1688	1688	1688	1688	0
147	20241025	171000	61760031	1688	1688	1688	1688	0
148	20241025	170900	61760031	1688	1688	1688	1688	0
149	20241025	170800	61760031	1688	1688	1688	1688	0
150	20241025	170700	61760031	1688	1688	1688	1688	0
151	20241025	170600	61760031	1688	1688	1688	1688	0
152	20241025	170500	61760031	1688	1688	1688	1688	1593
153	20241025	170400	61760031	1688	1688	1688	1688	0
154	20241025	170300	61760031	1688	1688	1688	1688	0
155	20241025	170200	61760031	1688	1688	1688	1688	0
156	20241025	170100	61760031	1688	1688	1688	1688	0
157	20241025	170000	61760031	1688	1688	1688	1688	0
158	20241025	165900	61760031	1688	1688	1688	1688	0
159	20241025	165800	61760031	1688	1688	1688	1688	0
160	20241025	165700	61760031	1688	1688	1688	1688	0
161	20241025	165600	61760031	1688	1688	1688	1688	0
162	20241025	165500	61760031	1688	1688	1688	1688	0
163	20241025	165400	61760031	1688	1688	1688	1688	0
164	20241025	165300	61760031	1688	1688	1688	1688	0
165	20241025	165200	61760031	1688	1688	1688	1688	0
166	20241025	165100	61760031	1688	1688	1688	1688	0
167	20241025	165000	61760031	1688	1688	1688	1688	0
168	20241025	164900	61760031	1688	1688	1688	1688	0
169	20241025	164800	61760031	1688	1688	1688	1688	0
170	20241025	164700	61760031	1688	1688	1688	1688	0
171	20241025	164600	61760031	1688	1688	1688	1688	0
172	20241025	164500	61760031	1688	1688	1688	1688	0
173	20241025	164400	61760031	1688	1688	1688	1688	0
174	20241025	164300	61760031	1688	1688	1688	1688	0
175	20241025	164200	61760031	1688	1688	1688	1688	0
176	20241025	164100	61760031	1688	1688	1688	1688	0
177	20241025	164000	61760031	1688	1688	1688	1688	0
178	20241025	163900	61760031	1688	1688	1688	1688	0
179	20241025	163800	61760031	1688	1688	1688	1688	0
180	20241025	163700	61760031	1688	1688	1688	1688	0
181	20241025	163600	61760031	1688	1688	1688	1688	0
182	20241025	163500	61760031	1688	1688	1688	1688	1593
183	20241025	163400	61760031	1688	1688	1688	1688	0
184	20241025	163300	61760031	1688	1688	1688	1688	0
185	20241025	163200	61760031	1688	1688	1688	1688	0
186	20241025	163100	61760031	1688	1688	1688	1688	0
187	20241025	163000	61760031	1688	1688	1688	1688	0
188	20241025	162900	61760031	1688	1688	1688	1688	0
189	20241025	162800	61760031	1688	1688	1688	1688	0
190	20241025	162700	61760031	1688	1688	1688	1688	0
191	20241025	162600	61760031	1688	1688	1688	1688	0
192	20241025	162500	61760031	1688	1688	1688	1688	0
193	20241025	162400	61760031	1688	1688	1688	1688	0
194	20241025	162300	61760031	1688	1688	1688	1688	0
195	20241025	162200	61760031	1688	1688	1688	1688	0
196	20241025	162100	61760031	1688	1688	1688	1688	0
197	20241025	162000	61760031	1688	1688	1688	1688	0
198	20241025	161900	61760031	1688	1688	1688	1688	0
199	20241025	161800	61760031	1688	1688	1688	1688	0
200	20241025	161700	61760031	1688	1688	1688	1688	0
201	20241025	161600	61760031	1688	1688	1688	1688	0
202	20241025	161500	61760031	1688	1688	1688	1688	0
203	20241025	161400	61760031	1688	1688	1688	1688	0
204	20241025	161300	61760031	1688	1688	1688	1688	0
205	20241025	161200	61760031	1688	1688	1688	1688	0
206	20241025	161100	61760031	1688	1688	1688	1688	0
207	20241025	161000	61760031	1688	1688	1688	1688	0
208	20241025	160900	61760031	1688	1688	1688	1688	0
209	20241025	160800	61760031	1688	1688	1688	1688	0
210	20241025	160700	61760031	1688	1688	1688	1688	0
211	20241025	160600	61760031	1688	1688	1688	1688	0
212	20241025	160500	61760031	1688	1688	1688	1688	1593
213	20241025	160400	61760031	1688	1688	1688	1688	0
214	20241025	160300	61760031	1688	1688	1688	1688	0
215	20241025	160200	61760031	1688	1688	1688	1688	0
216	20241025	160100	61760031	1688	1688	1688	1688	0
217	20241025	160000	61760031	1688	1688	1688	1688	0
218	20241025	155900	61760031	1688	1688	1688	1688	0
219	20241025	155800	61760031	1688	1688	1688	1688	0
220	20241025	155700	61760031	1688	1688	1688	1688	0
221	20241025	155600	61760031	1688	1688	1688	1688	0
222	20241025	155500	61760031	1688	1688	1688	1688	0
223	20241025	155400	61760031	1688	1688	1688	1688	0
224	20241025	155300	61760031	1688	1688	1688	1688	0
225	20241025	155200	61760031	1688	1688	1688	1688	0
226	20241025	155100	61760031	1688	1688	1688	1688	0
227	20241025	155000	61760031	1688	1688	1688	1688	0
228	20241025	154900	61760031	1688	1688	1688	1688	0
229	20241025	154800	61760031	1688	1688	1688	1688	0
230	20241025	154700	61760031	1688	1688	1688	1688	0
231	20241025	154600	61760031	1688	1688	1688	1688	0
232	20241025	154500	61760031	1688	1688	1688	1688	0
233	20241025	154400	61760031	1688	1688	1688	1688	0
234	20241025	154300	61760031	1688	1688	1688	1688	0
235	20241025	154200	61760031	1688	1688	1688	1688	0
236	20241025	154100	61760031	1688	1688	1688	1688	0
237	20241025	154000	61760031	1688	1688	1688	1688	0
238	20241025	153900	61760031	1688	1688	1688	1688	0
239	20241025	153800	61760031	1688	1688	1688	1688	0
240	20241025	153700	61760031	1688	1688	1688	1688	0
241	20241025	153600	61760031	1688	1688	1688	1688	0
242	20241025	153500	61760031	1688	1688	1688	1688	1593
243	20241025	153400	61760031	1688	1688	1688	1688	0
244	20241025	153300	61760031	1688	1688	1688	1688	0
245	20241025	153200	61760031	1688	1688	1688	1688	0
246	20241025	153100	61760031	1688	1688	1688	1688	0
247	20241025	153000	61760031	1688	1688	1688	1688	1593
248	20241025	152900	59071047	1690	1690	1690	1690	0
249	20241025	152800	59071047	1690	1690	1690	1690	0
250	20241025	152700	59071047	1690	1690	1690	1690	0
251	20241025	152600	59071047	1690	1690	1690	1690	0
252	20241025	152500	59071047	1690	1690	1690	1690	0
253	20241025	152400	59071047	1690	1690	1690	1690	0
254	20241025	152300	59071047	1690	1690	1690	1690	0
255	20241025	152200	59071047	1690	1690	1690	1690	0
256	20241025	152100	59071047	1690	1690	1690	1690	0
257	20241025	152000	59071047	1690	1690	1690	1690	0
258	20241025	151900	59071047	1690	1690	1690	1690	1
259	20241025	151800	59069357	1680	1680	1680	1680	110
260	20241025	151700	58884557	1690	1690	1690	1690	0
261	20241025	151600	58884557	1690	1690	1690	1690	0
262	20241025	151500	58884557	1690	1690	1690	1690	0
263	20241025	151400	58884557	1690	1690	1690	1690	0
264	20241025	151300	58884557	1690	1690	1690	1690	0
265	20241025	151200	58884557	1690	1681	1690	1681	78
266	20241025	151100	58753205	1681	1681	1681	1681	0
267	20241025	151000	58753205	1681	1681	1681	1681	0
268	20241025	150900	58753205	1681	1673	1681	1673	300
269	20241025	150800	58250755	1673	1673	1673	1673	0
270	20241025	150700	58250755	1673	1673	1673	1673	0
271	20241025	150600	58250755	1673	1673	1673	1673	0
272	20241025	150500	58250755	1673	1673	1673	1673	0
273	20241025	150400	58250755	1673	1673	1673	1673	0
274	20241025	150300	58250755	1673	1673	1673	1673	0
275	20241025	150200	58250755	1673	1673	1673	1673	2
276	20241025	150100	58247409	1670	1670	1670	1670	0
277	20241025	150000	58247409	1670	1670	1670	1670	0
278	20241025	145900	58247409	1670	1670	1670	1670	0
279	20241025	145800	58247409	1670	1670	1670	1670	0
280	20241025	145700	58247409	1670	1670	1670	1670	3
281	20241025	145600	58242399	1670	1670	1670	1670	0
282	20241025	145500	58242399	1670	1670	1670	1670	0
283	20241025	145400	58242399	1670	1670	1670	1670	0
284	20241025	145300	58242399	1670	1670	1670	1670	0
285	20241025	145200	58242399	1670	1670	1670	1670	0
286	20241025	145100	58242399	1670	1670	1670	1670	0
287	20241025	145000	58242399	1670	1670	1670	1670	30
288	20241025	144900	58192299	1670	1670	1670	1670	0
289	20241025	144800	58192299	1670	1670	1670	1670	0
290	20241025	144700	58192299	1670	1670	1670	1670	0
291	20241025	144600	58192299	1670	1673	1673	1670	504
292	20241025	144500	57350607	1670	1670	1670	1670	200
293	20241025	144400	57016607	1673	1673	1673	1673	0
294	20241025	144300	57016607	1673	1673	1673	1673	0
295	20241025	144200	57016607	1673	1673	1673	1673	0
296	20241025	144100	57016607	1673	1673	1673	1673	2
297	20241025	144000	57013261	1667	1667	1667	1667	0
298	20241025	143900	57013261	1667	1667	1667	1667	0
299	20241025	143800	57013261	1667	1667	1667	1667	0
300	20241025	143700	57013261	1667	1667	1667	1667	0
301	20241025	143600	57013261	1667	1667	1667	1667	0
302	20241025	143500	57013261	1667	1667	1667	1667	0
303	20241025	143400	57013261	1667	1667	1667	1667	0
304	20241025	143300	57013261	1667	1667	1667	1667	0
305	20241025	143200	57013261	1667	1667	1667	1667	0
306	20241025	143100	57013261	1667	1667	1667	1667	0
307	20241025	143000	57013261	1667	1667	1667	1667	0
308	20241025	142900	57013261	1667	1667	1667	1667	0
309	20241025	142800	57013261	1667	1667	1667	1667	0
310	20241025	142700	57013261	1667	1667	1667	1667	0
311	20241025	142600	57013261	1667	1667	1667	1667	0
312	20241025	142500	57013261	1667	1667	1667	1667	0
313	20241025	142400	57013261	1667	1667	1667	1667	1
314	20241025	142300	57011594	1673	1673	1673	1673	0
315	20241025	142200	57011594	1673	1673	1673	1673	100
316	20241025	142100	56844294	1673	1673	1673	1673	300
317	20241025	142000	56342394	1673	1673	1673	1673	0
318	20241025	141900	56342394	1673	1673	1673	1673	0
319	20241025	141800	56342394	1673	1673	1673	1673	0
320	20241025	141700	56342394	1673	1673	1673	1673	0
321	20241025	141600	56342394	1673	1673	1673	1673	0
322	20241025	141500	56342394	1673	1673	1673	1673	1
323	20241025	141400	56340721	1673	1673	1673	1673	0
324	20241025	141300	56340721	1673	1673	1673	1673	0
325	20241025	141200	56340721	1673	1673	1673	1673	10
326	20241025	141100	56323991	1666	1666	1666	1666	0
327	20241025	141000	56323991	1666	1667	1667	1666	304
328	20241025	140900	55817346	1673	1673	1673	1673	10
329	20241025	140800	55800616	1674	1674	1674	1674	0
330	20241025	140700	55800616	1674	1674	1674	1674	0
331	20241025	140600	55800616	1674	1674	1674	1674	5
332	20241025	140500	55792246	1674	1674	1674	1674	0
333	20241025	140400	55792246	1674	1674	1674	1674	0
334	20241025	140300	55792246	1674	1674	1674	1674	0
335	20241025	140200	55792246	1674	1674	1674	1674	0
336	20241025	140100	55792246	1674	1674	1674	1674	0
337	20241025	140000	55792246	1674	1674	1674	1674	0
338	20241025	135900	55792246	1674	1674	1674	1674	0
339	20241025	135800	55792246	1674	1674	1674	1674	0
340	20241025	135700	55792246	1674	1674	1674	1674	0
341	20241025	135600	55792246	1674	1669	1674	1667	506
342	20241025	135500	54948440	1668	1668	1668	1668	0
343	20241025	135400	54948440	1668	1668	1668	1668	0
344	20241025	135300	54948440	1668	1668	1668	1668	0
345	20241025	135200	54948440	1668	1668	1668	1668	0
346	20241025	135100	54948440	1668	1668	1668	1668	0
347	20241025	135000	54948440	1668	1668	1668	1668	0
348	20241025	134900	54948440	1668	1668	1668	1668	5
349	20241025	134800	54940100	1677	1677	1677	1677	0
350	20241025	134700	54940100	1677	1677	1677	1677	0
351	20241025	134600	54940100	1677	1677	1677	1677	0
352	20241025	134500	54940100	1677	1677	1677	1677	0
353	20241025	134400	54940100	1677	1677	1677	1677	0
354	20241025	134300	54940100	1677	1677	1677	1677	0
355	20241025	134200	54940100	1677	1677	1677	1677	0
356	20241025	134100	54940100	1677	1677	1677	1677	0
357	20241025	134000	54940100	1677	1677	1677	1677	0
358	20241025	133900	54940100	1677	1677	1677	1677	0
359	20241025	133800	54940100	1677	1677	1677	1677	0
360	20241025	133700	54940100	1677	1677	1677	1677	0
361	20241025	133600	54940100	1677	1677	1677	1677	0
362	20241025	133500	54940100	1677	1677	1677	1677	0
363	20241025	133400	54940100	1677	1677	1677	1677	0
364	20241025	133300	54940100	1677	1677	1677	1677	0
365	20241025	133200	54940100	1677	1677	1677	1677	0
366	20241025	133100	54940100	1677	1677	1677	1677	0
367	20241025	133000	54940100	1677	1677	1677	1677	0
368	20241025	132900	54940100	1677	1677	1677	1677	0
369	20241025	132800	54940100	1677	1677	1677	1677	0
370	20241025	132700	54940100	1677	1677	1677	1677	0
371	20241025	132600	54940100	1677	1677	1677	1677	0
372	20241025	132500	54940100	1677	1677	1677	1677	0
373	20241025	132400	54940100	1677	1677	1677	1677	0
374	20241025	132300	54940100	1677	1677	1677	1677	0
375	20241025	132200	54940100	1677	1677	1677	1677	0
376	20241025	132100	54940100	1677	1677	1677	1677	1
377	20241025	132000	54938423	1678	1678	1678	1678	0
378	20241025	131900	54938423	1678	1678	1678	1678	0
379	20241025	131800	54938423	1678	1678	1678	1678	0
380	20241025	131700	54938423	1678	1678	1678	1678	0
381	20241025	131600	54938423	1678	1678	1678	1678	0
382	20241025	131500	54938423	1678	1678	1678	1678	0
383	20241025	131400	54938423	1678	1678	1678	1678	0
384	20241025	131300	54938423	1678	1678	1678	1678	0
385	20241025	131200	54938423	1678	1678	1678	1678	0
386	20241025	131100	54938423	1678	1678	1678	1678	0
387	20241025	131000	54938423	1678	1678	1678	1678	0
388	20241025	130900	54938423	1678	1678	1678	1678	0
389	20241025	130800	54938423	1678	1678	1678	1678	0
390	20241025	130700	54938423	1678	1678	1678	1678	0
391	20241025	130600	54938423	1678	1678	1678	1678	0
392	20241025	130500	54938423	1678	1678	1678	1678	0
393	20241025	130400	54938423	1678	1678	1678	1678	0
394	20241025	130300	54938423	1678	1678	1678	1678	0
395	20241025	130200	54938423	1678	1678	1678	1678	0
396	20241025	130100	54938423	1678	1678	1678	1678	0
397	20241025	130000	54938423	1678	1678	1678	1678	0
398	20241025	125900	54938423	1678	1678	1678	1678	0
399	20241025	125800	54938423	1678	1678	1678	1678	0
400	20241025	125700	54938423	1678	1678	1678	1678	0
401	20241025	125600	54938423	1678	1678	1678	1678	0
402	20241025	125500	54938423	1678	1678	1678	1678	0
403	20241025	125400	54938423	1678	1678	1678	1678	0
404	20241025	125300	54938423	1678	1678	1678	1678	0
405	20241025	125200	54938423	1678	1678	1678	1678	0
406	20241025	125100	54938423	1678	1678	1678	1678	0
407	20241025	125000	54938423	1678	1678	1678	1678	0
408	20241025	124900	54938423	1678	1678	1678	1678	0
409	20241025	124800	54938423	1678	1678	1678	1678	0
410	20241025	124700	54938423	1678	1678	1678	1678	0
411	20241025	124600	54938423	1678	1678	1678	1678	0
412	20241025	124500	54938423	1678	1678	1678	1678	0
413	20241025	124400	54938423	1678	1678	1678	1678	0
414	20241025	124300	54938423	1678	1678	1678	1678	0
415	20241025	124200	54938423	1678	1678	1678	1678	0
416	20241025	124100	54938423	1678	1678	1678	1678	0
417	20241025	124000	54938423	1678	1678	1678	1678	0
418	20241025	123900	54938423	1678	1678	1678	1678	0
419	20241025	123800	54938423	1678	1678	1678	1678	0
420	20241025	123700	54938423	1678	1678	1678	1678	0
421	20241025	123600	54938423	1678	1678	1678	1678	0
422	20241025	123500	54938423	1678	1678	1678	1678	0
423	20241025	123400	54938423	1678	1678	1678	1678	0
424	20241025	123300	54938423	1678	1678	1678	1678	0
425	20241025	123200	54938423	1678	1678	1678	1678	0
426	20241025	123100	54938423	1678	1678	1678	1678	0
427	20241025	123000	54938423	1678	1678	1678	1678	0
428	20241025	122900	54938423	1678	1678	1678	1678	0
429	20241025	122800	54938423	1678	1678	1678	1678	0
430	20241025	122700	54938423	1678	1678	1678	1678	0
431	20241025	122600	54938423	1678	1678	1678	1678	0
432	20241025	122500	54938423	1678	1678	1678	1678	1
433	20241025	122400	54936745	1678	1678	1678	1678	10
434	20241025	122300	54919965	1678	1678	1678	1678	0
435	20241025	122200	54919965	1678	1678	1678	1678	10
436	20241025	122100	54903185	1678	1678	1678	1678	0
437	20241025	122000	54903185	1678	1678	1678	1678	0
438	20241025	121900	54903185	1678	1678	1678	1678	0
439	20241025	121800	54903185	1678	1678	1678	1678	0
440	20241025	121700	54903185	1678	1678	1678	1678	0
441	20241025	121600	54903185	1678	1678	1678	1678	2
442	20241025	121500	54899829	1668	1668	1668	1668	0
443	20241025	121400	54899829	1668	1668	1668	1668	0
444	20241025	121300	54899829	1668	1668	1668	1668	0
445	20241025	121200	54899829	1668	1668	1668	1668	0
446	20241025	121100	54899829	1668	1668	1668	1668	0
447	20241025	121000	54899829	1668	1668	1668	1668	0
448	20241025	120900	54899829	1668	1668	1668	1668	0
449	20241025	120800	54899829	1668	1668	1668	1668	0
450	20241025	120700	54899829	1668	1668	1668	1668	0
451	20241025	120600	54899829	1668	1668	1668	1668	0
452	20241025	120500	54899829	1668	1668	1668	1668	0
453	20241025	120400	54899829	1668	1669	1669	1668	3500
454	20241025	120300	49061409	1670	1670	1670	1670	0
455	20241025	120200	49061409	1670	1670	1670	1670	0
456	20241025	120100	49061409	1670	1670	1670	1670	0
457	20241025	120000	49061409	1670	1671	1671	1670	2515
458	20241025	115900	44861350	1680	1680	1680	1680	0
459	20241025	115800	44861350	1680	1680	1680	1680	0
460	20241025	115700	44861350	1680	1680	1680	1680	0
461	20241025	115600	44861350	1680	1680	1680	1680	7
462	20241025	115500	44849590	1670	1670	1670	1670	2
463	20241025	115400	44846250	1670	1670	1670	1670	0
464	20241025	115300	44846250	1670	1670	1670	1670	0
465	20241025	115200	44846250	1670	1670	1670	1670	0
466	20241025	115100	44846250	1670	1670	1670	1670	0
467	20241025	115000	44846250	1670	1670	1670	1670	0
468	20241025	114900	44846250	1670	1670	1670	1670	2
469	20241025	114800	44842910	1670	1670	1670	1670	0
470	20241025	114700	44842910	1670	1670	1670	1670	0
471	20241025	114600	44842910	1670	1670	1670	1670	0
472	20241025	114500	44842910	1670	1670	1670	1670	0
473	20241025	114400	44842910	1670	1670	1670	1670	0
474	20241025	114300	44842910	1670	1670	1670	1670	2
475	20241025	114200	44839570	1670	1670	1670	1670	0
476	20241025	114100	44839570	1670	1670	1670	1670	0
477	20241025	114000	44839570	1670	1670	1670	1670	0
478	20241025	113900	44839570	1670	1670	1670	1670	0
479	20241025	113800	44839570	1670	1670	1670	1670	0
480	20241025	113700	44839570	1670	1670	1670	1670	2
481	20241025	113600	44836230	1680	1680	1680	1680	0
482	20241025	113500	44836230	1680	1680	1680	1680	0
483	20241025	113400	44836230	1680	1680	1680	1680	3
484	20241025	113300	44831190	1671	1671	1671	1671	0
485	20241025	113200	44831190	1671	1671	1671	1671	2
486	20241025	113100	44827848	1671	1671	1671	1671	0
487	20241025	113000	44827848	1671	1671	1671	1671	0
488	20241025	112900	44827848	1671	1671	1671	1671	2174
489	20241025	112800	41195094	1671	1671	1671	1671	0
490	20241025	112700	41195094	1671	1671	1671	1671	0
491	20241025	112600	41195094	1671	1671	1671	1671	2
492	20241025	112500	41191752	1671	1671	1671	1671	0
493	20241025	112400	41191752	1671	1671	1671	1671	0
494	20241025	112300	41191752	1671	1671	1671	1671	0
495	20241025	112200	41191752	1671	1671	1671	1671	0
496	20241025	112100	41191752	1671	1671	1671	1671	0
497	20241025	112000	41191752	1671	1671	1671	1671	2
498	20241025	111900	41188410	1671	1671	1671	1671	0
499	20241025	111800	41188410	1671	1671	1671	1671	0
500	20241025	111700	41188410	1671	1671	1671	1671	0
501	20241025	111600	41188410	1671	1671	1671	1671	0
502	20241025	111500	41188410	1671	1671	1671	1671	2
503	20241025	111400	41185068	1671	1671	1671	1671	0
504	20241025	111300	41185068	1671	1671	1671	1671	0
505	20241025	111200	41185068	1671	1671	1671	1671	0
506	20241025	111100	41185068	1671	1671	1671	1671	0
507	20241025	111000	41185068	1671	1671	1671	1671	0
508	20241025	110900	41185068	1671	1671	1671	1671	2
509	20241025	110800	41181726	1671	1671	1671	1671	0
510	20241025	110700	41181726	1671	1671	1671	1671	0
511	20241025	110600	41181726	1671	1671	1671	1671	0
512	20241025	110500	41181726	1671	1671	1671	1671	0
513	20241025	110400	41181726	1671	1671	1671	1671	2
514	20241025	110300	41178384	1671	1671	1671	1671	0
515	20241025	110200	41178384	1671	1671	1671	1671	0
516	20241025	110100	41178384	1671	1671	1671	1671	500
517	20241025	110000	40342884	1675	1675	1675	1675	0
518	20241025	105900	40342884	1675	1675	1675	1675	0
519	20241025	105800	40342884	1675	1675	1675	1675	2
520	20241025	105700	40339534	1682	1682	1682	1682	3
521	20241025	105600	40334488	1675	1675	1675	1675	2
522	20241025	105500	40331138	1671	1671	1671	1671	0
523	20241025	105400	40331138	1671	1671	1671	1671	0
524	20241025	105300	40331138	1671	1671	1671	1671	0
525	20241025	105200	40331138	1671	1671	1671	1671	2
526	20241025	105100	40327796	1671	1671	1671	1671	0
527	20241025	105000	40327796	1671	1682	1682	1671	501
528	20241025	104900	39490575	1672	1672	1672	1672	500
529	20241025	104800	38654575	1673	1674	1674	1673	3060
530	20241025	104700	33533650	1674	1674	1674	1674	2
531	20241025	104600	33530302	1675	1675	1675	1675	2998
532	20241025	104500	28508652	1675	1675	1675	1675	0
533	20241025	104400	28508652	1675	1675	1675	1675	0
534	20241025	104300	28508652	1675	1675	1675	1675	0
535	20241025	104200	28508652	1675	1675	1675	1675	0
536	20241025	104100	28508652	1675	1675	1675	1675	2
537	20241025	104000	28505302	1674	1674	1674	1674	0
538	20241025	103900	28505302	1674	1674	1674	1674	0
539	20241025	103800	28505302	1674	1674	1674	1674	0
540	20241025	103700	28505302	1674	1675	1675	1674	1000
541	20241025	103600	26830861	1675	1675	1675	1675	0
542	20241025	103500	26830861	1675	1675	1675	1675	2
543	20241025	103400	26827511	1675	1675	1675	1675	0
544	20241025	103300	26827511	1675	1675	1675	1675	0
545	20241025	103200	26827511	1675	1675	1675	1675	0
546	20241025	103100	26827511	1675	1675	1675	1675	0
547	20241025	103000	26827511	1675	1675	1675	1675	10
548	20241025	102900	26810761	1675	1675	1675	1675	2
549	20241025	102800	26807411	1685	1685	1685	1685	0
550	20241025	102700	26807411	1685	1685	1685	1685	0
551	20241025	102600	26807411	1685	1685	1685	1685	1
552	20241025	102500	26805726	1675	1682	1682	1675	3900
553	20241025	102400	20268571	1682	1682	1682	1682	2
554	20241025	102300	20265207	1689	1689	1689	1689	1
555	20241025	102200	20263518	1682	1682	1682	1682	171
556	20241025	102100	19975896	1682	1682	1682	1682	0
557	20241025	102000	19975896	1682	1682	1682	1682	0
558	20241025	101900	19975896	1682	1682	1682	1682	0
559	20241025	101800	19975896	1682	1682	1682	1682	2
560	20241025	101700	19972532	1682	1682	1682	1682	0
561	20241025	101600	19972532	1682	1682	1682	1682	0
562	20241025	101500	19972532	1682	1682	1682	1682	0
563	20241025	101400	19972532	1682	1682	1682	1682	1292
564	20241025	101300	17799388	1682	1682	1682	1682	1000
565	20241025	101200	16117388	1682	1682	1682	1682	2
566	20241025	101100	16114024	1689	1689	1689	1689	1
567	20241025	101000	16112335	1682	1682	1682	1682	500
568	20241025	100900	15271335	1682	1682	1682	1682	0
569	20241025	100800	15271335	1682	1682	1682	1682	0
570	20241025	100700	15271335	1682	1682	1682	1682	2
571	20241025	100600	15267971	1682	1682	1682	1682	0
572	20241025	100500	15267971	1682	1682	1682	1682	0
573	20241025	100400	15267971	1682	1682	1682	1682	0
574	20241025	100300	15267971	1682	1682	1682	1682	0
575	20241025	100200	15267971	1682	1682	1682	1682	0
576	20241025	100100	15267971	1682	1682	1682	1682	2
577	20241025	100000	15264607	1682	1682	1682	1682	0
578	20241025	095900	15264607	1682	1684	1684	1682	100
579	20241025	095800	15096231	1684	1684	1684	1684	100
580	20241025	095700	14927831	1684	1684	1684	1684	0
581	20241025	095600	14927831	1684	1684	1684	1684	0
582	20241025	095500	14927831	1684	1684	1684	1684	2
583	20241025	095400	14924463	1685	1685	1685	1685	0
584	20241025	095300	14924463	1685	1685	1685	1685	0
585	20241025	095200	14924463	1685	1685	1685	1685	0
586	20241025	095100	14924463	1685	1685	1685	1685	0
587	20241025	095000	14924463	1685	1685	1685	1685	2
588	20241025	094900	14921093	1683	1683	1683	1683	0
589	20241025	094800	14921093	1683	1687	1687	1683	370
590	20241025	094700	14297711	1704	1704	1704	1704	0
591	20241025	094600	14297711	1704	1704	1704	1704	0
592	20241025	094500	14297711	1704	1704	1704	1704	1
593	20241025	094400	14296007	1685	1685	1685	1685	2
594	20241025	094300	14292637	1705	1705	1705	1705	1
595	20241025	094200	14290932	1705	1705	1705	1705	0
596	20241025	094100	14290932	1705	1705	1705	1705	0
597	20241025	094000	14290932	1705	1704	1705	1704	10
598	20241025	093900	14273888	1704	1684	1704	1684	4
599	20241025	093800	14267112	1674	1674	1674	1674	0
600	20241025	093700	14267112	1674	1674	1674	1674	0
601	20241025	093600	14267112	1674	1683	1683	1674	1000
602	20241025	093500	12588790	1683	1683	1683	1683	0
603	20241025	093400	12588790	1683	1683	1683	1683	0
604	20241025	093300	12588790	1683	1683	1683	1683	2
605	20241025	093200	12585424	1704	1703	1704	1703	3
606	20241025	093100	12580313	1681	1681	1681	1681	0
607	20241025	093000	12580313	1681	1681	1681	1681	0
608	20241025	092900	12580313	1681	1681	1681	1681	0
609	20241025	092800	12580313	1681	1681	1681	1681	15
610	20241025	092700	12555098	1679	1704	1704	1679	503
611	20241025	092600	11698061	1704	1704	1704	1704	0
612	20241025	092500	11698061	1704	1704	1704	1704	2
613	20241025	092400	11694653	1675	1675	1675	1674	3077
614	20241025	092300	6540685	1675	1676	1676	1675	760
615	20241025	092200	5267485	1675	1683	1683	1675	603
616	20241025	092100	4256970	1691	1691	1691	1691	0
617	20241025	092000	4256970	1691	1692	1692	1691	990
618	20241025	091900	2582610	1691	1691	1691	1691	0
619	20241025	091800	2582610	1691	1692	1692	1691	1162
620	20241025	091700	616846	1692	1692	1692	1692	0
621	20241025	091600	616846	1692	1692	1692	1692	3
622	20241025	091500	611770	1705	1705	1705	1705	0
623	20241025	091400	611770	1705	1700	1705	1700	209
624	20241025	091300	256298	1700	1700	1700	1700	105
625	20241025	091200	77798	1692	1692	1692	1692	0
626	20241025	091100	77798	1692	1692	1692	1692	0
627	20241025	091000	77798	1692	1692	1692	1692	3
628	20241025	090900	72722	1700	1700	1700	1700	0
629	20241025	090800	72722	1700	1700	1700	1700	0
630	20241025	090700	72722	1700	1700	1700	1700	1
631	20241025	090600	71022	1691	1691	1691	1691	0
632	20241025	090500	71022	1691	1691	1691	1691	0
633	20241025	090400	71022	1691	1691	1691	1691	0
634	20241025	090300	71022	1691	1691	1691	1691	0
635	20241025	090200	71022	1691	1691	1691	1691	0
636	20241025	090100	71022	1691	1691	1691	1691	0
637	20241025	090000	71022	1691	1691	1691	1691	42