KissMeData/004770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184300	86766984	1583	1583	1583	1583	5146
3	20241018	184200	86766984	1583	1583	1583	1583	0
4	20241018	184100	86766984	1583	1583	1583	1583	0
5	20241018	184000	86766984	1583	1583	1583	1583	0
6	20241018	183900	86766984	1583	1583	1583	1583	0
7	20241018	183800	86766984	1583	1583	1583	1583	0
8	20241018	183700	86766984	1583	1583	1583	1583	0
9	20241018	183600	86766984	1583	1583	1583	1583	0
10	20241018	183500	86766984	1583	1583	1583	1583	0
11	20241018	183400	86766984	1583	1583	1583	1583	0
12	20241018	183300	86766984	1583	1583	1583	1583	0
13	20241018	183200	86766984	1583	1583	1583	1583	0
14	20241018	183100	86766984	1583	1583	1583	1583	0
15	20241018	183000	86766984	1583	1583	1583	1583	0
16	20241018	182900	86766984	1583	1583	1583	1583	0
17	20241018	182800	86766984	1583	1583	1583	1583	0
18	20241018	182700	86766984	1583	1583	1583	1583	0
19	20241018	182600	86766984	1583	1583	1583	1583	0
20	20241018	182500	86766984	1583	1583	1583	1583	0
21	20241018	182400	86766984	1583	1583	1583	1583	0
22	20241018	182300	86766984	1583	1583	1583	1583	0
23	20241018	182200	86766984	1583	1583	1583	1583	0
24	20241018	182100	86766984	1583	1583	1583	1583	0
25	20241018	182000	86766984	1583	1583	1583	1583	0
26	20241018	181900	86766984	1583	1583	1583	1583	0
27	20241018	181800	86766984	1583	1583	1583	1583	0
28	20241018	181700	86766984	1583	1583	1583	1583	0
29	20241018	181600	86766984	1583	1583	1583	1583	0
30	20241018	181500	86766984	1583	1583	1583	1583	0
31	20241018	181400	86766984	1583	1583	1583	1583	0
32	20241018	181300	86766984	1583	1583	1583	1583	5146
33	20241018	181200	86766984	1583	1583	1583	1583	0
34	20241018	181100	86766984	1583	1583	1583	1583	0
35	20241018	181000	86766984	1583	1583	1583	1583	0
36	20241018	180900	86766984	1583	1583	1583	1583	0
37	20241018	180800	86766984	1583	1583	1583	1583	0
38	20241018	180700	86766984	1583	1583	1583	1583	0
39	20241018	180600	86766984	1583	1583	1583	1583	0
40	20241018	180500	86766984	1583	1583	1583	1583	0
41	20241018	180400	86766984	1583	1583	1583	1583	0
42	20241018	180300	86766984	1583	1583	1583	1583	0
43	20241018	180200	86766984	1583	1583	1583	1583	0
44	20241018	180100	86766984	1583	1583	1583	1583	0
45	20241018	180000	86766984	1583	1583	1583	1583	0
46	20241018	175900	86766984	1583	1583	1583	1583	0
47	20241018	175800	86766984	1583	1583	1583	1583	0
48	20241018	175700	86766984	1583	1583	1583	1583	0
49	20241018	175600	86766984	1583	1583	1583	1583	0
50	20241018	175500	86766984	1583	1583	1583	1583	0
51	20241018	175400	86766984	1583	1583	1583	1583	0
52	20241018	175300	86766984	1583	1583	1583	1583	0
53	20241018	175200	86766984	1583	1583	1583	1583	0
54	20241018	175100	86766984	1583	1583	1583	1583	0
55	20241018	175000	86766984	1583	1583	1583	1583	0
56	20241018	174900	86766984	1583	1583	1583	1583	0
57	20241018	174800	86766984	1583	1583	1583	1583	0
58	20241018	174700	86766984	1583	1583	1583	1583	0
59	20241018	174600	86766984	1583	1583	1583	1583	0
60	20241018	174500	86766984	1583	1583	1583	1583	0
61	20241018	174400	86766984	1583	1583	1583	1583	0
62	20241018	174300	86766984	1583	1583	1583	1583	5146
63	20241018	174200	86766984	1583	1583	1583	1583	0
64	20241018	174100	86766984	1583	1583	1583	1583	0
65	20241018	174000	86766984	1583	1583	1583	1583	0
66	20241018	173900	86766984	1583	1583	1583	1583	0
67	20241018	173800	86766984	1583	1583	1583	1583	0
68	20241018	173700	86766984	1583	1583	1583	1583	0
69	20241018	173600	86766984	1583	1583	1583	1583	0
70	20241018	173500	86766984	1583	1583	1583	1583	0
71	20241018	173400	86766984	1583	1583	1583	1583	0
72	20241018	173300	86766984	1583	1583	1583	1583	0
73	20241018	173200	86766984	1583	1583	1583	1583	0
74	20241018	173100	86766984	1583	1583	1583	1583	0
75	20241018	173000	86766984	1583	1583	1583	1583	0
76	20241018	172900	86766984	1583	1583	1583	1583	0
77	20241018	172800	86766984	1583	1583	1583	1583	0
78	20241018	172700	86766984	1583	1583	1583	1583	0
79	20241018	172600	86766984	1583	1583	1583	1583	0
80	20241018	172500	86766984	1583	1583	1583	1583	0
81	20241018	172400	86766984	1583	1583	1583	1583	0
82	20241018	172300	86766984	1583	1583	1583	1583	0
83	20241018	172200	86766984	1583	1583	1583	1583	0
84	20241018	172100	86766984	1583	1583	1583	1583	0
85	20241018	172000	86766984	1583	1583	1583	1583	0
86	20241018	171900	86766984	1583	1583	1583	1583	0
87	20241018	171800	86766984	1583	1583	1583	1583	0
88	20241018	171700	86766984	1583	1583	1583	1583	0
89	20241018	171600	86766984	1583	1583	1583	1583	0
90	20241018	171500	86766984	1583	1583	1583	1583	0
91	20241018	171400	86766984	1583	1583	1583	1583	0
92	20241018	171300	86766984	1583	1583	1583	1583	5146
93	20241018	171200	86766984	1583	1583	1583	1583	0
94	20241018	171100	86766984	1583	1583	1583	1583	0
95	20241018	171000	86766984	1583	1583	1583	1583	0
96	20241018	170900	86766984	1583	1583	1583	1583	0
97	20241018	170800	86766984	1583	1583	1583	1583	0
98	20241018	170700	86766984	1583	1583	1583	1583	0
99	20241018	170600	86766984	1583	1583	1583	1583	0
100	20241018	170500	86766984	1583	1583	1583	1583	0
101	20241018	170400	86766984	1583	1583	1583	1583	0
102	20241018	170300	86766984	1583	1583	1583	1583	0
103	20241018	170200	86766984	1583	1583	1583	1583	0
104	20241018	170100	86766984	1583	1583	1583	1583	0
105	20241018	170000	86766984	1583	1583	1583	1583	0
106	20241018	165900	86766984	1583	1583	1583	1583	0
107	20241018	165800	86766984	1583	1583	1583	1583	0
108	20241018	165700	86766984	1583	1583	1583	1583	0
109	20241018	165600	86766984	1583	1583	1583	1583	0
110	20241018	165500	86766984	1583	1583	1583	1583	0
111	20241018	165400	86766984	1583	1583	1583	1583	0
112	20241018	165300	86766984	1583	1583	1583	1583	0
113	20241018	165200	86766984	1583	1583	1583	1583	0
114	20241018	165100	86766984	1583	1583	1583	1583	0
115	20241018	165000	86766984	1583	1583	1583	1583	0
116	20241018	164900	86766984	1583	1583	1583	1583	0
117	20241018	164800	86766984	1583	1583	1583	1583	0
118	20241018	164700	86766984	1583	1583	1583	1583	0
119	20241018	164600	86766984	1583	1583	1583	1583	0
120	20241018	164500	86766984	1583	1583	1583	1583	0
121	20241018	164400	86766984	1583	1583	1583	1583	0
122	20241018	164300	86766984	1583	1583	1583	1583	5146
123	20241018	164200	86766984	1583	1583	1583	1583	0
124	20241018	164100	86766984	1583	1583	1583	1583	0
125	20241018	164000	86766984	1583	1583	1583	1583	0
126	20241018	163900	86766984	1583	1583	1583	1583	0
127	20241018	163800	86766984	1583	1583	1583	1583	0
128	20241018	163700	86766984	1583	1583	1583	1583	0
129	20241018	163600	86766984	1583	1583	1583	1583	0
130	20241018	163500	86766984	1583	1583	1583	1583	0
131	20241018	163400	86766984	1583	1583	1583	1583	0
132	20241018	163300	86766984	1583	1583	1583	1583	0
133	20241018	163200	86766984	1583	1583	1583	1583	0
134	20241018	163100	86766984	1583	1583	1583	1583	0
135	20241018	163000	86766984	1583	1583	1583	1583	0
136	20241018	162900	86766984	1583	1583	1583	1583	0
137	20241018	162800	86766984	1583	1583	1583	1583	0
138	20241018	162700	86766984	1583	1583	1583	1583	0
139	20241018	162600	86766984	1583	1583	1583	1583	0
140	20241018	162500	86766984	1583	1583	1583	1583	0
141	20241018	162400	86766984	1583	1583	1583	1583	0
142	20241018	162300	86766984	1583	1583	1583	1583	0
143	20241018	162200	86766984	1583	1583	1583	1583	0
144	20241018	162100	86766984	1583	1583	1583	1583	0
145	20241018	162000	86766984	1583	1583	1583	1583	0
146	20241018	161900	86766984	1583	1583	1583	1583	0
147	20241018	161800	86766984	1583	1583	1583	1583	0
148	20241018	161700	86766984	1583	1583	1583	1583	0
149	20241018	161600	86766984	1583	1583	1583	1583	0
150	20241018	161500	86766984	1583	1583	1583	1583	0
151	20241018	161400	86766984	1583	1583	1583	1583	0
152	20241018	161300	86766984	1583	1583	1583	1583	5146
153	20241018	161200	86766984	1583	1583	1583	1583	0
154	20241018	161100	86766984	1583	1583	1583	1583	0
155	20241018	161000	86766984	1583	1583	1583	1583	0
156	20241018	160900	86766984	1583	1583	1583	1583	0
157	20241018	160800	86766984	1583	1583	1583	1583	0
158	20241018	160700	86766984	1583	1583	1583	1583	0
159	20241018	160600	86766984	1583	1583	1583	1583	0
160	20241018	160500	86766984	1583	1583	1583	1583	0
161	20241018	160400	86766984	1583	1583	1583	1583	0
162	20241018	160300	86766984	1583	1583	1583	1583	0
163	20241018	160200	86766984	1583	1583	1583	1583	0
164	20241018	160100	86766984	1583	1583	1583	1583	0
165	20241018	160000	86766984	1583	1583	1583	1583	0
166	20241018	155900	86766984	1583	1583	1583	1583	0
167	20241018	155800	86766984	1583	1583	1583	1583	0
168	20241018	155700	86766984	1583	1583	1583	1583	0
169	20241018	155600	86766984	1583	1583	1583	1583	0
170	20241018	155500	86766984	1583	1583	1583	1583	0
171	20241018	155400	86766984	1583	1583	1583	1583	0
172	20241018	155300	86766984	1583	1583	1583	1583	0
173	20241018	155200	86766984	1583	1583	1583	1583	0
174	20241018	155100	86766984	1583	1583	1583	1583	0
175	20241018	155000	86766984	1583	1583	1583	1583	0
176	20241018	154900	86766984	1583	1583	1583	1583	0
177	20241018	154800	86766984	1583	1583	1583	1583	0
178	20241018	154700	86766984	1583	1583	1583	1583	0
179	20241018	154600	86766984	1583	1583	1583	1583	0
180	20241018	154500	86766984	1583	1583	1583	1583	0
181	20241018	154400	86766984	1583	1583	1583	1583	0
182	20241018	154300	86766984	1583	1583	1583	1583	5146
183	20241018	154200	86766984	1583	1583	1583	1583	0
184	20241018	154100	86766984	1583	1583	1583	1583	0
185	20241018	154000	86766984	1583	1583	1583	1583	0
186	20241018	153900	86766984	1583	1583	1583	1583	0
187	20241018	153800	86766984	1583	1583	1583	1583	0
188	20241018	153700	86766984	1583	1583	1583	1583	0
189	20241018	153600	86766984	1583	1583	1583	1583	0
190	20241018	153500	86766984	1583	1583	1583	1583	0
191	20241018	153400	86766984	1583	1583	1583	1583	0
192	20241018	153300	86766984	1583	1583	1583	1583	0
193	20241018	153200	86766984	1583	1583	1583	1583	0
194	20241018	153100	86766984	1583	1583	1583	1583	0
195	20241018	153000	86766984	1583	1583	1583	1583	5146
196	20241018	152900	78620866	1588	1588	1588	1588	0
197	20241018	152800	78620866	1588	1588	1588	1588	0
198	20241018	152700	78620866	1588	1588	1588	1588	0
199	20241018	152600	78620866	1588	1588	1588	1588	0
200	20241018	152500	78620866	1588	1588	1588	1588	0
201	20241018	152400	78620866	1588	1588	1588	1588	0
202	20241018	152300	78620866	1588	1588	1588	1588	0
203	20241018	152200	78620866	1588	1588	1588	1588	0
204	20241018	152100	78620866	1588	1588	1588	1588	0
205	20241018	152000	78620866	1588	1588	1588	1588	0
206	20241018	151900	78620866	1588	1588	1588	1588	3
207	20241018	151800	78616102	1588	1586	1588	1585	364
208	20241018	151700	78038804	1588	1588	1588	1587	2795
209	20241018	151600	73603136	1588	1588	1588	1588	1
210	20241018	151500	73601548	1588	1588	1588	1588	0
211	20241018	151400	73601548	1588	1588	1588	1588	1
212	20241018	151300	73599960	1588	1588	1588	1588	5
213	20241018	151200	73592020	1588	1588	1588	1587	7
214	20241018	151100	73580905	1588	1588	1588	1588	0
215	20241018	151000	73580905	1588	1588	1588	1588	0
216	20241018	150900	73580905	1588	1588	1588	1588	2
217	20241018	150800	73577729	1588	1588	1588	1588	18
218	20241018	150700	73549145	1588	1588	1588	1588	0
219	20241018	150600	73549145	1588	1588	1588	1588	57
220	20241018	150500	73458629	1588	1588	1588	1588	22
221	20241018	150400	73423693	1588	1588	1588	1588	4
222	20241018	150300	73417341	1588	1587	1588	1587	496
223	20241018	150200	72630179	1588	1588	1588	1588	1066
224	20241018	150100	70937371	1588	1588	1588	1588	1004
225	20241018	150000	69343019	1588	1588	1588	1587	4500
226	20241018	145900	62199499	1594	1594	1594	1594	0
227	20241018	145800	62199499	1594	1594	1594	1594	0
228	20241018	145700	62199499	1594	1594	1594	1594	0
229	20241018	145600	62199499	1594	1594	1594	1594	0
230	20241018	145500	62199499	1594	1588	1594	1588	101
231	20241018	145400	62039105	1594	1591	1594	1591	400
232	20241018	145300	61402389	1591	1591	1591	1591	0
233	20241018	145200	61402389	1591	1591	1591	1591	500
234	20241018	145100	60606889	1592	1592	1592	1592	0
235	20241018	145000	60606889	1592	1592	1592	1592	0
236	20241018	144900	60606889	1592	1589	1592	1589	2
237	20241018	144800	60603708	1594	1594	1594	1594	0
238	20241018	144700	60603708	1594	1594	1594	1594	0
239	20241018	144600	60603708	1594	1594	1594	1594	0
240	20241018	144500	60603708	1594	1594	1594	1594	0
241	20241018	144400	60603708	1594	1594	1594	1594	0
242	20241018	144300	60603708	1594	1594	1594	1594	0
243	20241018	144200	60603708	1594	1594	1594	1594	0
244	20241018	144100	60603708	1594	1594	1594	1594	10
245	20241018	144000	60587768	1594	1594	1594	1594	0
246	20241018	143900	60587768	1594	1594	1594	1594	0
247	20241018	143800	60587768	1594	1594	1594	1594	20
248	20241018	143700	60555888	1594	1594	1594	1594	0
249	20241018	143600	60555888	1594	1589	1594	1589	101
250	20241018	143500	60395394	1594	1594	1594	1594	439
251	20241018	143400	59695628	1594	1594	1594	1594	0
252	20241018	143300	59695628	1594	1594	1594	1594	0
253	20241018	143200	59695628	1594	1594	1594	1594	1
254	20241018	143100	59694034	1589	1589	1589	1589	25
255	20241018	143000	59654309	1589	1589	1589	1589	0
256	20241018	142900	59654309	1589	1589	1589	1589	176
257	20241018	142800	59374645	1594	1594	1594	1594	0
258	20241018	142700	59374645	1594	1594	1594	1594	0
259	20241018	142600	59374645	1594	1589	1594	1589	201
260	20241018	142500	59055251	1594	1589	1594	1589	211
261	20241018	142400	58719967	1594	1594	1594	1594	1
262	20241018	142300	58718373	1593	1593	1593	1593	1
263	20241018	142200	58716780	1594	1592	1594	1592	2
264	20241018	142100	58713594	1594	1594	1594	1594	0
265	20241018	142000	58713594	1594	1594	1594	1594	1
266	20241018	141900	58712000	1594	1594	1594	1594	0
267	20241018	141800	58712000	1594	1594	1594	1594	0
268	20241018	141700	58712000	1594	1594	1594	1594	0
269	20241018	141600	58712000	1594	1594	1594	1594	0
270	20241018	141500	58712000	1594	1594	1594	1594	0
271	20241018	141400	58712000	1594	1594	1594	1594	1
272	20241018	141300	58710406	1594	1594	1594	1594	0
273	20241018	141200	58710406	1594	1594	1594	1594	6
274	20241018	141100	58700842	1594	1594	1594	1594	0
275	20241018	141000	58700842	1594	1594	1594	1594	0
276	20241018	140900	58700842	1594	1594	1594	1594	0
277	20241018	140800	58700842	1594	1594	1594	1594	0
278	20241018	140700	58700842	1594	1594	1594	1594	0
279	20241018	140600	58700842	1594	1594	1594	1594	1
280	20241018	140500	58699248	1594	1594	1594	1594	0
281	20241018	140400	58699248	1594	1594	1594	1594	1
282	20241018	140300	58697654	1594	1594	1594	1594	1
283	20241018	140200	58696060	1588	1588	1588	1588	0
284	20241018	140100	58696060	1588	1588	1588	1588	0
285	20241018	140000	58696060	1588	1588	1588	1588	0
286	20241018	135900	58696060	1588	1588	1588	1588	0
287	20241018	135800	58696060	1588	1588	1588	1588	30
288	20241018	135700	58648420	1594	1594	1594	1594	2
289	20241018	135600	58645232	1594	1594	1594	1594	125
290	20241018	135500	58445982	1595	1595	1595	1595	0
291	20241018	135400	58445982	1595	1595	1595	1595	0
292	20241018	135300	58445982	1595	1595	1595	1595	0
293	20241018	135200	58445982	1595	1595	1595	1595	20
294	20241018	135100	58414082	1595	1595	1595	1595	0
295	20241018	135000	58414082	1595	1590	1595	1590	56
296	20241018	134900	58325037	1590	1590	1590	1590	3
297	20241018	134800	58320267	1590	1590	1590	1590	42
298	20241018	134700	58253487	1595	1595	1595	1595	0
299	20241018	134600	58253487	1595	1595	1595	1595	0
300	20241018	134500	58253487	1595	1595	1595	1595	3
301	20241018	134400	58248702	1595	1595	1595	1595	0
302	20241018	134300	58248702	1595	1595	1595	1595	0
303	20241018	134200	58248702	1595	1595	1595	1595	100
304	20241018	134100	58089202	1595	1595	1595	1595	0
305	20241018	134000	58089202	1595	1595	1595	1595	0
306	20241018	133900	58089202	1595	1595	1595	1595	0
307	20241018	133800	58089202	1595	1595	1595	1595	0
308	20241018	133700	58089202	1595	1595	1595	1595	0
309	20241018	133600	58089202	1595	1595	1595	1595	100
310	20241018	133500	57929702	1595	1595	1595	1595	0
311	20241018	133400	57929702	1595	1595	1595	1595	100
312	20241018	133300	57770202	1595	1595	1595	1595	0
313	20241018	133200	57770202	1595	1595	1595	1595	0
314	20241018	133100	57770202	1595	1595	1595	1595	0
315	20241018	133000	57770202	1595	1595	1595	1595	0
316	20241018	132900	57770202	1595	1595	1595	1595	0
317	20241018	132800	57770202	1595	1595	1595	1595	0
318	20241018	132700	57770202	1595	1595	1595	1595	0
319	20241018	132600	57770202	1595	1595	1595	1595	0
320	20241018	132500	57770202	1595	1595	1595	1595	0
321	20241018	132400	57770202	1595	1595	1595	1595	0
322	20241018	132300	57770202	1595	1588	1595	1588	801
323	20241018	132200	56498207	1595	1589	1595	1588	101
324	20241018	132100	56337807	1595	1595	1595	1595	0
325	20241018	132000	56337807	1595	1595	1595	1595	0
326	20241018	131900	56337807	1595	1595	1595	1595	0
327	20241018	131800	56337807	1595	1595	1595	1595	0
328	20241018	131700	56337807	1595	1595	1595	1595	0
329	20241018	131600	56337807	1595	1595	1595	1595	0
330	20241018	131500	56337807	1595	1595	1595	1595	0
331	20241018	131400	56337807	1595	1595	1595	1595	0
332	20241018	131300	56337807	1595	1595	1595	1595	0
333	20241018	131200	56337807	1595	1595	1595	1595	0
334	20241018	131100	56337807	1595	1595	1595	1595	1
335	20241018	131000	56336212	1589	1589	1589	1589	100
336	20241018	130900	56177312	1589	1589	1589	1589	0
337	20241018	130800	56177312	1589	1589	1589	1589	1
338	20241018	130700	56175723	1589	1589	1589	1589	0
339	20241018	130600	56175723	1589	1589	1589	1589	0
340	20241018	130500	56175723	1589	1589	1589	1589	2
341	20241018	130400	56172545	1588	1588	1588	1588	0
342	20241018	130300	56172545	1588	1588	1588	1588	1
343	20241018	130200	56170957	1589	1589	1589	1589	0
344	20241018	130100	56170957	1589	1589	1589	1588	3495
345	20241018	130000	50619000	1596	1596	1596	1596	0
346	20241018	125900	50619000	1596	1596	1596	1596	0
347	20241018	125800	50619000	1596	1589	1596	1589	47
348	20241018	125700	50544295	1590	1590	1590	1590	0
349	20241018	125600	50544295	1590	1590	1590	1590	19
350	20241018	125500	50514085	1590	1590	1590	1590	0
351	20241018	125400	50514085	1590	1590	1590	1590	0
352	20241018	125300	50514085	1590	1590	1590	1590	0
353	20241018	125200	50514085	1590	1590	1590	1590	28
354	20241018	125100	50469565	1590	1590	1590	1590	1
355	20241018	125000	50467975	1590	1590	1590	1589	155
356	20241018	124900	50221664	1590	1590	1590	1590	100
357	20241018	124800	50062664	1597	1597	1597	1597	0
358	20241018	124700	50062664	1597	1597	1597	1597	0
359	20241018	124600	50062664	1597	1596	1597	1596	101
360	20241018	124500	49901467	1595	1594	1595	1594	100
361	20241018	124400	49741977	1594	1594	1594	1594	0
362	20241018	124300	49741977	1594	1594	1594	1594	0
363	20241018	124200	49741977	1594	1594	1594	1594	0
364	20241018	124100	49741977	1594	1594	1594	1594	0
365	20241018	124000	49741977	1594	1594	1594	1594	1
366	20241018	123900	49740383	1593	1593	1593	1593	1
367	20241018	123800	49738790	1595	1595	1595	1595	0
368	20241018	123700	49738790	1595	1595	1595	1595	0
369	20241018	123600	49738790	1595	1595	1595	1588	103
370	20241018	123500	49575203	1595	1595	1595	1595	0
371	20241018	123400	49575203	1595	1595	1595	1595	1
372	20241018	123300	49573608	1588	1594	1595	1588	1167
373	20241018	123200	47719183	1595	1594	1595	1594	24
374	20241018	123100	47680926	1594	1594	1594	1594	0
375	20241018	123000	47680926	1594	1594	1594	1594	11
376	20241018	122900	47663392	1595	1595	1595	1595	0
377	20241018	122800	47663392	1595	1595	1595	1595	0
378	20241018	122700	47663392	1595	1595	1595	1595	0
379	20241018	122600	47663392	1595	1595	1595	1595	0
380	20241018	122500	47663392	1595	1595	1595	1595	0
381	20241018	122400	47663392	1595	1595	1595	1595	0
382	20241018	122300	47663392	1595	1595	1595	1595	1
383	20241018	122200	47661797	1595	1595	1595	1595	0
384	20241018	122100	47661797	1595	1595	1595	1595	0
385	20241018	122000	47661797	1595	1595	1595	1595	1
386	20241018	121900	47660202	1589	1589	1589	1589	0
387	20241018	121800	47660202	1589	1589	1589	1589	0
388	20241018	121700	47660202	1589	1595	1595	1589	8
389	20241018	121600	47647448	1595	1595	1595	1595	0
390	20241018	121500	47647448	1595	1595	1595	1595	0
391	20241018	121400	47647448	1595	1595	1595	1595	0
392	20241018	121300	47647448	1595	1595	1595	1595	0
393	20241018	121200	47647448	1595	1595	1595	1595	0
394	20241018	121100	47647448	1595	1594	1595	1594	3
395	20241018	121000	47642665	1588	1588	1588	1588	0
396	20241018	120900	47642665	1588	1590	1590	1588	1000
397	20241018	120800	46054561	1594	1594	1594	1594	1
398	20241018	120700	46052967	1588	1588	1588	1588	0
399	20241018	120600	46052967	1588	1588	1588	1588	0
400	20241018	120500	46052967	1588	1588	1588	1588	0
401	20241018	120400	46052967	1588	1588	1588	1588	0
402	20241018	120300	46052967	1588	1588	1588	1588	269
403	20241018	120200	45625795	1590	1591	1591	1590	205
404	20241018	120100	45299843	1594	1594	1594	1594	0
405	20241018	120000	45299843	1594	1594	1594	1594	3
406	20241018	115900	45295061	1595	1595	1595	1595	0
407	20241018	115800	45295061	1595	1595	1595	1595	0
408	20241018	115700	45295061	1595	1595	1595	1595	0
409	20241018	115600	45295061	1595	1595	1595	1595	0
410	20241018	115500	45295061	1595	1595	1595	1595	0
411	20241018	115400	45295061	1595	1595	1595	1595	0
412	20241018	115300	45295061	1595	1595	1595	1595	6
413	20241018	115200	45285491	1597	1597	1597	1597	0
414	20241018	115100	45285491	1597	1597	1597	1597	0
415	20241018	115000	45285491	1597	1597	1597	1597	0
416	20241018	114900	45285491	1597	1597	1597	1597	0
417	20241018	114800	45285491	1597	1597	1597	1597	0
418	20241018	114700	45285491	1597	1595	1597	1595	101
419	20241018	114600	45124394	1597	1597	1597	1597	0
420	20241018	114500	45124394	1597	1597	1597	1597	0
421	20241018	114400	45124394	1597	1597	1597	1597	1
422	20241018	114300	45122797	1596	1596	1596	1596	500
423	20241018	114200	44324797	1596	1596	1596	1596	0
424	20241018	114100	44324797	1596	1596	1596	1596	1
425	20241018	114000	44323201	1596	1596	1596	1596	500
426	20241018	113900	43525201	1597	1597	1597	1597	0
427	20241018	113800	43525201	1597	1597	1597	1597	0
428	20241018	113700	43525201	1597	1597	1597	1597	0
429	20241018	113600	43525201	1597	1597	1597	1597	0
430	20241018	113500	43525201	1597	1597	1597	1597	0
431	20241018	113400	43525201	1597	1597	1597	1597	0
432	20241018	113300	43525201	1597	1597	1597	1597	1
433	20241018	113200	43523604	1597	1597	1597	1597	1
434	20241018	113100	43522007	1597	1597	1597	1597	1
435	20241018	113000	43520410	1597	1597	1597	1597	0
436	20241018	112900	43520410	1597	1597	1597	1597	15
437	20241018	112800	43496455	1598	1598	1598	1598	2
438	20241018	112700	43493259	1598	1598	1598	1598	0
439	20241018	112600	43493259	1598	1598	1598	1598	1
440	20241018	112500	43491661	1597	1597	1597	1597	22
441	20241018	112400	43456527	1598	1598	1598	1598	0
442	20241018	112300	43456527	1598	1598	1598	1598	1
443	20241018	112200	43454929	1597	1597	1598	1597	269
444	20241018	112100	43025335	1598	1598	1598	1598	0
445	20241018	112000	43025335	1598	1596	1598	1596	1386
446	20241018	111900	40811983	1596	1596	1596	1595	100
447	20241018	111800	40652391	1596	1595	1596	1595	926
448	20241018	111700	39175420	1595	1595	1595	1595	0
449	20241018	111600	39175420	1595	1595	1595	1595	1
450	20241018	111500	39173825	1591	1591	1591	1591	300
451	20241018	111400	38696525	1596	1596	1596	1596	0
452	20241018	111300	38696525	1596	1596	1596	1596	0
453	20241018	111200	38696525	1596	1596	1596	1596	0
454	20241018	111100	38696525	1596	1596	1596	1596	0
455	20241018	111000	38696525	1596	1596	1596	1596	0
456	20241018	110900	38696525	1596	1596	1596	1596	0
457	20241018	110800	38696525	1596	1596	1596	1596	0
458	20241018	110700	38696525	1596	1596	1596	1596	101
459	20241018	110600	38535329	1595	1595	1595	1595	0
460	20241018	110500	38535329	1595	1595	1595	1595	1201
461	20241018	110400	36619734	1588	1593	1595	1588	605
462	20241018	110300	35655279	1593	1592	1593	1588	808
463	20241018	110200	34368664	1588	1587	1592	1587	66
464	20241018	110100	34263854	1592	1592	1592	1592	1
465	20241018	110000	34262262	1588	1587	1588	1587	763
466	20241018	105900	33050719	1588	1589	1592	1588	1790
467	20241018	105800	30208179	1588	1591	1592	1588	4
468	20241018	105700	30201820	1588	1592	1592	1588	15
469	20241018	105600	30177968	1594	1594	1594	1594	0
470	20241018	105500	30177968	1594	1594	1594	1594	0
471	20241018	105400	30177968	1594	1594	1594	1589	934
472	20241018	105300	28693827	1590	1590	1590	1590	0
473	20241018	105200	28693827	1590	1590	1594	1590	5
474	20241018	105100	28685873	1594	1594	1594	1594	1
475	20241018	105000	28684279	1590	1590	1590	1590	0
476	20241018	104900	28684279	1590	1590	1590	1590	1051
477	20241018	104800	27013189	1594	1594	1594	1594	0
478	20241018	104700	27013189	1594	1594	1594	1591	3
479	20241018	104600	27008410	1591	1591	1591	1591	0
480	20241018	104500	27008410	1591	1591	1591	1591	104
481	20241018	104400	26842946	1594	1594	1594	1594	0
482	20241018	104300	26842946	1594	1590	1594	1590	6
483	20241018	104200	26833402	1594	1594	1594	1594	0
484	20241018	104100	26833402	1594	1594	1594	1594	0
485	20241018	104000	26833402	1594	1594	1594	1594	0
486	20241018	103900	26833402	1594	1594	1594	1594	0
487	20241018	103800	26833402	1594	1594	1594	1594	0
488	20241018	103700	26833402	1594	1594	1594	1594	0
489	20241018	103600	26833402	1594	1594	1594	1594	0
490	20241018	103500	26833402	1594	1594	1594	1594	2
491	20241018	103400	26830214	1594	1590	1594	1589	1004
492	20241018	103300	25234846	1590	1590	1590	1590	2
493	20241018	103200	25231666	1590	1590	1590	1590	604
494	20241018	103100	24271306	1595	1595	1595	1595	0
495	20241018	103000	24271306	1595	1595	1595	1595	0
496	20241018	102900	24271306	1595	1595	1595	1595	0
497	20241018	102800	24271306	1595	1595	1595	1595	0
498	20241018	102700	24271306	1595	1595	1595	1595	0
499	20241018	102600	24271306	1595	1590	1595	1590	601
500	20241018	102500	23315711	1591	1592	1592	1591	164
501	20241018	102400	23054624	1595	1595	1595	1595	2
502	20241018	102300	23051434	1595	1594	1595	1593	3
503	20241018	102200	23046652	1595	1595	1595	1595	1
504	20241018	102100	23045057	1596	1596	1596	1596	0
505	20241018	102000	23045057	1596	1596	1596	1596	1
506	20241018	101900	23043461	1593	1593	1593	1593	0
507	20241018	101800	23043461	1593	1592	1593	1592	11
508	20241018	101700	23025948	1592	1592	1592	1592	6
509	20241018	101600	23016396	1596	1596	1596	1596	0
510	20241018	101500	23016396	1596	1596	1596	1596	0
511	20241018	101400	23016396	1596	1596	1596	1596	52
512	20241018	101300	22933404	1596	1596	1596	1596	0
513	20241018	101200	22933404	1596	1596	1596	1596	3
514	20241018	101100	22928616	1596	1596	1596	1596	0
515	20241018	101000	22928616	1596	1596	1596	1596	0
516	20241018	100900	22928616	1596	1596	1596	1596	0
517	20241018	100800	22928616	1596	1593	1596	1593	100
518	20241018	100700	22769217	1593	1593	1593	1593	5
519	20241018	100600	22761252	1593	1593	1593	1593	1
520	20241018	100500	22759659	1592	1592	1592	1590	613
521	20241018	100400	21784322	1593	1593	1593	1593	0
522	20241018	100300	21784322	1593	1593	1593	1593	1
523	20241018	100200	21782729	1593	1593	1593	1593	64
524	20241018	100100	21680777	1596	1596	1596	1596	0
525	20241018	100000	21680777	1596	1596	1596	1596	1
526	20241018	095900	21679181	1593	1593	1593	1593	0
527	20241018	095800	21679181	1593	1593	1593	1593	32
528	20241018	095700	21628205	1593	1593	1593	1593	7
529	20241018	095600	21617054	1593	1591	1593	1590	1389
530	20241018	095500	19407929	1592	1592	1592	1592	26
531	20241018	095400	19366537	1592	1591	1592	1591	439
532	20241018	095300	18668087	1591	1591	1591	1591	201
533	20241018	095200	18348296	1592	1592	1592	1592	75
534	20241018	095100	18228896	1592	1591	1592	1591	246
535	20241018	095000	17837490	1593	1593	1593	1593	15
536	20241018	094900	17813595	1593	1592	1593	1592	2
537	20241018	094800	17810410	1593	1593	1593	1592	571
538	20241018	094700	16901257	1596	1594	1596	1594	11
539	20241018	094600	16883721	1596	1596	1596	1596	1
540	20241018	094500	16882125	1598	1598	1598	1598	0
541	20241018	094400	16882125	1598	1598	1598	1598	0
542	20241018	094300	16882125	1598	1598	1598	1598	1
543	20241018	094200	16880527	1598	1598	1598	1598	1
544	20241018	094100	16878929	1593	1593	1593	1593	700
545	20241018	094000	15763829	1598	1598	1598	1598	1
546	20241018	093900	15762231	1598	1598	1598	1598	1
547	20241018	093800	15760633	1598	1598	1598	1598	0
548	20241018	093700	15760633	1598	1598	1598	1598	0
549	20241018	093600	15760633	1598	1598	1598	1598	1
550	20241018	093500	15759035	1598	1598	1598	1598	1
551	20241018	093400	15757437	1598	1598	1598	1598	16
552	20241018	093300	15731869	1598	1598	1598	1598	0
553	20241018	093200	15731869	1598	1598	1598	1598	2
554	20241018	093100	15728673	1598	1593	1598	1592	202
555	20241018	093000	15407029	1598	1598	1598	1598	2
556	20241018	092900	15403833	1599	1599	1599	1599	0
557	20241018	092800	15403833	1599	1598	1599	1598	36
558	20241018	092700	15346304	1599	1599	1599	1599	0
559	20241018	092600	15346304	1599	1599	1599	1599	0
560	20241018	092500	15346304	1599	1593	1599	1593	2
561	20241018	092400	15343112	1593	1593	1593	1592	427
562	20241018	092300	14663029	1599	1599	1599	1599	0
563	20241018	092200	14663029	1599	1599	1599	1599	0
564	20241018	092100	14663029	1599	1597	1599	1597	503
565	20241018	092000	13859717	1597	1597	1597	1597	0
566	20241018	091900	13859717	1597	1594	1597	1594	513
567	20241018	091800	13041170	1592	1593	1594	1592	184
568	20241018	091700	12748239	1594	1593	1594	1592	348
569	20241018	091600	12194093	1594	1594	1594	1594	762
570	20241018	091500	10979465	1595	1595	1595	1595	0
571	20241018	091400	10979465	1595	1595	1595	1595	32
572	20241018	091300	10928425	1595	1595	1595	1595	1
573	20241018	091200	10926830	1595	1595	1595	1595	5
574	20241018	091100	10918855	1595	1595	1595	1595	25
575	20241018	091000	10878980	1595	1595	1595	1595	10
576	20241018	090900	10863030	1595	1597	1597	1595	179
577	20241018	090800	10577375	1597	1597	1597	1597	0
578	20241018	090700	10577375	1597	1595	1597	1595	2
579	20241018	090600	10574183	1597	1596	1597	1594	127
580	20241018	090500	10371646	1597	1597	1597	1596	5
581	20241018	090400	10363662	1597	1596	1597	1596	12
582	20241018	090300	10344506	1596	1595	1596	1594	246
583	20241018	090200	9952254	1595	1595	1596	1595	201
584	20241018	090100	9631658	1595	1592	1595	1592	2331
585	20241018	090000	5920663	1594	1592	1594	1592	3719