KissMeData/052770/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194200	201607339	1269	1269	1269	1269	702
3	20241007	194100	201607339	1269	1269	1269	1269	0
4	20241007	194000	201607339	1269	1269	1269	1269	0
5	20241007	193900	201607339	1269	1269	1269	1269	0
6	20241007	193800	201607339	1269	1269	1269	1269	0
7	20241007	193700	201607339	1269	1269	1269	1269	0
8	20241007	193600	201607339	1269	1269	1269	1269	0
9	20241007	193500	201607339	1269	1269	1269	1269	0
10	20241007	193400	201607339	1269	1269	1269	1269	0
11	20241007	193300	201607339	1269	1269	1269	1269	0
12	20241007	193200	201607339	1269	1269	1269	1269	0
13	20241007	193100	201607339	1269	1269	1269	1269	0
14	20241007	193000	201607339	1269	1269	1269	1269	0
15	20241007	192900	201607339	1269	1269	1269	1269	0
16	20241007	192800	201607339	1269	1269	1269	1269	0
17	20241007	192700	201607339	1269	1269	1269	1269	0
18	20241007	192600	201607339	1269	1269	1269	1269	0
19	20241007	192500	201607339	1269	1269	1269	1269	0
20	20241007	192400	201607339	1269	1269	1269	1269	0
21	20241007	192300	201607339	1269	1269	1269	1269	0
22	20241007	192200	201607339	1269	1269	1269	1269	0
23	20241007	192100	201607339	1269	1269	1269	1269	0
24	20241007	192000	201607339	1269	1269	1269	1269	0
25	20241007	191900	201607339	1269	1269	1269	1269	0
26	20241007	191800	201607339	1269	1269	1269	1269	0
27	20241007	191700	201607339	1269	1269	1269	1269	0
28	20241007	191600	201607339	1269	1269	1269	1269	0
29	20241007	191500	201607339	1269	1269	1269	1269	0
30	20241007	191400	201607339	1269	1269	1269	1269	0
31	20241007	191300	201607339	1269	1269	1269	1269	0
32	20241007	191200	201607339	1269	1269	1269	1269	702
33	20241007	191100	201607339	1269	1269	1269	1269	0
34	20241007	191000	201607339	1269	1269	1269	1269	0
35	20241007	190900	201607339	1269	1269	1269	1269	0
36	20241007	190800	201607339	1269	1269	1269	1269	0
37	20241007	190700	201607339	1269	1269	1269	1269	0
38	20241007	190600	201607339	1269	1269	1269	1269	0
39	20241007	190500	201607339	1269	1269	1269	1269	0
40	20241007	190400	201607339	1269	1269	1269	1269	0
41	20241007	190300	201607339	1269	1269	1269	1269	0
42	20241007	190200	201607339	1269	1269	1269	1269	0
43	20241007	190100	201607339	1269	1269	1269	1269	0
44	20241007	190000	201607339	1269	1269	1269	1269	0
45	20241007	185900	201607339	1269	1269	1269	1269	0
46	20241007	185800	201607339	1269	1269	1269	1269	0
47	20241007	185700	201607339	1269	1269	1269	1269	0
48	20241007	185600	201607339	1269	1269	1269	1269	0
49	20241007	185500	201607339	1269	1269	1269	1269	0
50	20241007	185400	201607339	1269	1269	1269	1269	0
51	20241007	185300	201607339	1269	1269	1269	1269	0
52	20241007	185200	201607339	1269	1269	1269	1269	0
53	20241007	185100	201607339	1269	1269	1269	1269	0
54	20241007	185000	201607339	1269	1269	1269	1269	0
55	20241007	184900	201607339	1269	1269	1269	1269	0
56	20241007	184800	201607339	1269	1269	1269	1269	0
57	20241007	184700	201607339	1269	1269	1269	1269	0
58	20241007	184600	201607339	1269	1269	1269	1269	0
59	20241007	184500	201607339	1269	1269	1269	1269	0
60	20241007	184400	201607339	1269	1269	1269	1269	0
61	20241007	184300	201607339	1269	1269	1269	1269	0
62	20241007	184200	201607339	1269	1269	1269	1269	702
63	20241007	184100	201607339	1269	1269	1269	1269	0
64	20241007	184000	201607339	1269	1269	1269	1269	0
65	20241007	183900	201607339	1269	1269	1269	1269	0
66	20241007	183800	201607339	1269	1269	1269	1269	0
67	20241007	183700	201607339	1269	1269	1269	1269	0
68	20241007	183600	201607339	1269	1269	1269	1269	0
69	20241007	183500	201607339	1269	1269	1269	1269	0
70	20241007	183400	201607339	1269	1269	1269	1269	0
71	20241007	183300	201607339	1269	1269	1269	1269	0
72	20241007	183200	201607339	1269	1269	1269	1269	0
73	20241007	183100	201607339	1269	1269	1269	1269	0
74	20241007	183000	201607339	1269	1269	1269	1269	0
75	20241007	182900	201607339	1269	1269	1269	1269	0
76	20241007	182800	201607339	1269	1269	1269	1269	0
77	20241007	182700	201607339	1269	1269	1269	1269	0
78	20241007	182600	201607339	1269	1269	1269	1269	0
79	20241007	182500	201607339	1269	1269	1269	1269	0
80	20241007	182400	201607339	1269	1269	1269	1269	0
81	20241007	182300	201607339	1269	1269	1269	1269	0
82	20241007	182200	201607339	1269	1269	1269	1269	0
83	20241007	182100	201607339	1269	1269	1269	1269	0
84	20241007	182000	201607339	1269	1269	1269	1269	0
85	20241007	181900	201607339	1269	1269	1269	1269	0
86	20241007	181800	201607339	1269	1269	1269	1269	0
87	20241007	181700	201607339	1269	1269	1269	1269	0
88	20241007	181600	201607339	1269	1269	1269	1269	0
89	20241007	181500	201607339	1269	1269	1269	1269	0
90	20241007	181400	201607339	1269	1269	1269	1269	0
91	20241007	181300	201607339	1269	1269	1269	1269	0
92	20241007	181200	201607339	1269	1269	1269	1269	702
93	20241007	181100	201607339	1269	1269	1269	1269	0
94	20241007	181000	201607339	1269	1269	1269	1269	0
95	20241007	180900	201607339	1269	1269	1269	1269	0
96	20241007	180800	201607339	1269	1269	1269	1269	0
97	20241007	180700	201607339	1269	1269	1269	1269	0
98	20241007	180600	201607339	1269	1269	1269	1269	0
99	20241007	180500	201607339	1269	1269	1269	1269	0
100	20241007	180400	201607339	1269	1269	1269	1269	0
101	20241007	180300	201607339	1269	1269	1269	1269	0
102	20241007	180200	201607339	1269	1269	1269	1269	0
103	20241007	180100	201607339	1269	1269	1269	1269	0
104	20241007	180000	201607339	1269	1269	1269	1269	0
105	20241007	175900	201607339	1269	1269	1269	1269	0
106	20241007	175800	201607339	1269	1269	1269	1269	0
107	20241007	175700	201607339	1269	1269	1269	1269	0
108	20241007	175600	201607339	1269	1269	1269	1269	0
109	20241007	175500	201607339	1269	1269	1269	1269	0
110	20241007	175400	201607339	1269	1269	1269	1269	0
111	20241007	175300	201607339	1269	1269	1269	1269	0
112	20241007	175200	201607339	1269	1269	1269	1269	0
113	20241007	175100	201607339	1269	1269	1269	1269	0
114	20241007	175000	201607339	1269	1269	1269	1269	0
115	20241007	174900	201607339	1269	1269	1269	1269	0
116	20241007	174800	201607339	1269	1269	1269	1269	0
117	20241007	174700	201607339	1269	1269	1269	1269	0
118	20241007	174600	201607339	1269	1269	1269	1269	0
119	20241007	174500	201607339	1269	1269	1269	1269	0
120	20241007	174400	201607339	1269	1269	1269	1269	0
121	20241007	174300	201607339	1269	1269	1269	1269	0
122	20241007	174200	201607339	1269	1269	1269	1269	702
123	20241007	174100	201607339	1269	1269	1269	1269	0
124	20241007	174000	201607339	1269	1269	1269	1269	0
125	20241007	173900	201607339	1269	1269	1269	1269	0
126	20241007	173800	201607339	1269	1269	1269	1269	0
127	20241007	173700	201607339	1269	1269	1269	1269	0
128	20241007	173600	201607339	1269	1269	1269	1269	0
129	20241007	173500	201607339	1269	1269	1269	1269	0
130	20241007	173400	201607339	1269	1269	1269	1269	0
131	20241007	173300	201607339	1269	1269	1269	1269	0
132	20241007	173200	201607339	1269	1269	1269	1269	0
133	20241007	173100	201607339	1269	1269	1269	1269	0
134	20241007	173000	201607339	1269	1269	1269	1269	0
135	20241007	172900	201607339	1269	1269	1269	1269	0
136	20241007	172800	201607339	1269	1269	1269	1269	0
137	20241007	172700	201607339	1269	1269	1269	1269	0
138	20241007	172600	201607339	1269	1269	1269	1269	0
139	20241007	172500	201607339	1269	1269	1269	1269	0
140	20241007	172400	201607339	1269	1269	1269	1269	0
141	20241007	172300	201607339	1269	1269	1269	1269	0
142	20241007	172200	201607339	1269	1269	1269	1269	0
143	20241007	172100	201607339	1269	1269	1269	1269	0
144	20241007	172000	201607339	1269	1269	1269	1269	0
145	20241007	171900	201607339	1269	1269	1269	1269	0
146	20241007	171800	201607339	1269	1269	1269	1269	0
147	20241007	171700	201607339	1269	1269	1269	1269	0
148	20241007	171600	201607339	1269	1269	1269	1269	0
149	20241007	171500	201607339	1269	1269	1269	1269	0
150	20241007	171400	201607339	1269	1269	1269	1269	0
151	20241007	171300	201607339	1269	1269	1269	1269	0
152	20241007	171200	201607339	1269	1269	1269	1269	702
153	20241007	171100	201607339	1269	1269	1269	1269	0
154	20241007	171000	201607339	1269	1269	1269	1269	0
155	20241007	170900	201607339	1269	1269	1269	1269	0
156	20241007	170800	201607339	1269	1269	1269	1269	0
157	20241007	170700	201607339	1269	1269	1269	1269	0
158	20241007	170600	201607339	1269	1269	1269	1269	0
159	20241007	170500	201607339	1269	1269	1269	1269	0
160	20241007	170400	201607339	1269	1269	1269	1269	0
161	20241007	170300	201607339	1269	1269	1269	1269	0
162	20241007	170200	201607339	1269	1269	1269	1269	0
163	20241007	170100	201607339	1269	1269	1269	1269	0
164	20241007	170000	201607339	1269	1269	1269	1269	0
165	20241007	165900	201607339	1269	1269	1269	1269	0
166	20241007	165800	201607339	1269	1269	1269	1269	0
167	20241007	165700	201607339	1269	1269	1269	1269	0
168	20241007	165600	201607339	1269	1269	1269	1269	0
169	20241007	165500	201607339	1269	1269	1269	1269	0
170	20241007	165400	201607339	1269	1269	1269	1269	0
171	20241007	165300	201607339	1269	1269	1269	1269	0
172	20241007	165200	201607339	1269	1269	1269	1269	0
173	20241007	165100	201607339	1269	1269	1269	1269	0
174	20241007	165000	201607339	1269	1269	1269	1269	0
175	20241007	164900	201607339	1269	1269	1269	1269	0
176	20241007	164800	201607339	1269	1269	1269	1269	0
177	20241007	164700	201607339	1269	1269	1269	1269	0
178	20241007	164600	201607339	1269	1269	1269	1269	0
179	20241007	164500	201607339	1269	1269	1269	1269	0
180	20241007	164400	201607339	1269	1269	1269	1269	0
181	20241007	164300	201607339	1269	1269	1269	1269	0
182	20241007	164200	201607339	1269	1269	1269	1269	702
183	20241007	164100	201607339	1269	1269	1269	1269	0
184	20241007	164000	201607339	1269	1269	1269	1269	0
185	20241007	163900	201607339	1269	1269	1269	1269	0
186	20241007	163800	201607339	1269	1269	1269	1269	0
187	20241007	163700	201607339	1269	1269	1269	1269	0
188	20241007	163600	201607339	1269	1269	1269	1269	0
189	20241007	163500	201607339	1269	1269	1269	1269	0
190	20241007	163400	201607339	1269	1269	1269	1269	0
191	20241007	163300	201607339	1269	1269	1269	1269	0
192	20241007	163200	201607339	1269	1269	1269	1269	0
193	20241007	163100	201607339	1269	1269	1269	1269	0
194	20241007	163000	201607339	1269	1269	1269	1269	0
195	20241007	162900	201607339	1269	1269	1269	1269	0
196	20241007	162800	201607339	1269	1269	1269	1269	0
197	20241007	162700	201607339	1269	1269	1269	1269	0
198	20241007	162600	201607339	1269	1269	1269	1269	0
199	20241007	162500	201607339	1269	1269	1269	1269	0
200	20241007	162400	201607339	1269	1269	1269	1269	0
201	20241007	162300	201607339	1269	1269	1269	1269	0
202	20241007	162200	201607339	1269	1269	1269	1269	0
203	20241007	162100	201607339	1269	1269	1269	1269	0
204	20241007	162000	201607339	1269	1269	1269	1269	0
205	20241007	161900	201607339	1269	1269	1269	1269	0
206	20241007	161800	201607339	1269	1269	1269	1269	0
207	20241007	161700	201607339	1269	1269	1269	1269	0
208	20241007	161600	201607339	1269	1269	1269	1269	0
209	20241007	161500	201607339	1269	1269	1269	1269	0
210	20241007	161400	201607339	1269	1269	1269	1269	0
211	20241007	161300	201607339	1269	1269	1269	1269	0
212	20241007	161200	201607339	1269	1269	1269	1269	702
213	20241007	161100	201607339	1269	1269	1269	1269	0
214	20241007	161000	201607339	1269	1269	1269	1269	0
215	20241007	160900	201607339	1269	1269	1269	1269	0
216	20241007	160800	201607339	1269	1269	1269	1269	0
217	20241007	160700	201607339	1269	1269	1269	1269	0
218	20241007	160600	201607339	1269	1269	1269	1269	0
219	20241007	160500	201607339	1269	1269	1269	1269	0
220	20241007	160400	201607339	1269	1269	1269	1269	0
221	20241007	160300	201607339	1269	1269	1269	1269	0
222	20241007	160200	201607339	1269	1269	1269	1269	0
223	20241007	160100	201607339	1269	1269	1269	1269	0
224	20241007	160000	201607339	1269	1269	1269	1269	0
225	20241007	155900	201607339	1269	1269	1269	1269	0
226	20241007	155800	201607339	1269	1269	1269	1269	0
227	20241007	155700	201607339	1269	1269	1269	1269	0
228	20241007	155600	201607339	1269	1269	1269	1269	0
229	20241007	155500	201607339	1269	1269	1269	1269	0
230	20241007	155400	201607339	1269	1269	1269	1269	0
231	20241007	155300	201607339	1269	1269	1269	1269	0
232	20241007	155200	201607339	1269	1269	1269	1269	0
233	20241007	155100	201607339	1269	1269	1269	1269	0
234	20241007	155000	201607339	1269	1269	1269	1269	0
235	20241007	154900	201607339	1269	1269	1269	1269	0
236	20241007	154800	201607339	1269	1269	1269	1269	0
237	20241007	154700	201607339	1269	1269	1269	1269	0
238	20241007	154600	201607339	1269	1269	1269	1269	0
239	20241007	154500	201607339	1269	1269	1269	1269	0
240	20241007	154400	201607339	1269	1269	1269	1269	0
241	20241007	154300	201607339	1269	1269	1269	1269	0
242	20241007	154200	201607339	1269	1269	1269	1269	702
243	20241007	154100	201607339	1269	1269	1269	1269	0
244	20241007	154000	201607339	1269	1269	1269	1269	0
245	20241007	153900	201607339	1269	1269	1269	1269	0
246	20241007	153800	201607339	1269	1269	1269	1269	0
247	20241007	153700	201607339	1269	1269	1269	1269	0
248	20241007	153600	201607339	1269	1269	1269	1269	0
249	20241007	153500	201607339	1269	1269	1269	1269	0
250	20241007	153400	201607339	1269	1269	1269	1269	0
251	20241007	153300	201607339	1269	1269	1269	1269	0
252	20241007	153200	201607339	1269	1269	1269	1269	0
253	20241007	153100	201607339	1269	1269	1269	1269	0
254	20241007	153000	201607339	1269	1269	1269	1269	702
255	20241007	152900	200716501	1272	1272	1272	1272	0
256	20241007	152800	200716501	1272	1272	1272	1272	0
257	20241007	152700	200716501	1272	1272	1272	1272	0
258	20241007	152600	200716501	1272	1272	1272	1272	0
259	20241007	152500	200716501	1272	1272	1272	1272	0
260	20241007	152400	200716501	1272	1272	1272	1272	0
261	20241007	152300	200716501	1272	1272	1272	1272	0
262	20241007	152200	200716501	1272	1272	1272	1272	0
263	20241007	152100	200716501	1272	1272	1272	1272	0
264	20241007	152000	200716501	1272	1272	1272	1272	0
265	20241007	151900	200716501	1272	1285	1285	1272	1005
266	20241007	151800	199436474	1285	1285	1285	1285	0
267	20241007	151700	199436474	1285	1285	1285	1285	2
268	20241007	151600	199433904	1277	1277	1277	1277	19
269	20241007	151500	199409641	1287	1287	1287	1287	0
270	20241007	151400	199409641	1287	1287	1287	1287	0
271	20241007	151300	199409641	1287	1287	1287	1287	0
272	20241007	151200	199409641	1287	1287	1287	1287	0
273	20241007	151100	199409641	1287	1287	1287	1287	0
274	20241007	151000	199409641	1287	1287	1287	1287	0
275	20241007	150900	199409641	1287	1285	1287	1285	1111
276	20241007	150800	197981874	1285	1277	1285	1277	68
277	20241007	150700	197894615	1285	1285	1285	1285	2
278	20241007	150600	197892045	1285	1285	1285	1285	0
279	20241007	150500	197892045	1285	1285	1285	1285	0
280	20241007	150400	197892045	1285	1280	1285	1280	26
281	20241007	150300	197858760	1287	1287	1287	1287	0
282	20241007	150200	197858760	1287	1287	1287	1287	0
283	20241007	150100	197858760	1287	1287	1287	1287	0
284	20241007	150000	197858760	1287	1287	1287	1287	0
285	20241007	145900	197858760	1287	1287	1287	1287	0
286	20241007	145800	197858760	1287	1287	1287	1287	0
287	20241007	145700	197858760	1287	1287	1287	1287	0
288	20241007	145600	197858760	1287	1287	1287	1287	0
289	20241007	145500	197858760	1287	1286	1287	1286	177
290	20241007	145400	197631033	1288	1288	1288	1288	0
291	20241007	145300	197631033	1288	1288	1288	1288	0
292	20241007	145200	197631033	1288	1288	1288	1288	0
293	20241007	145100	197631033	1288	1283	1288	1283	312
294	20241007	145000	197230677	1295	1295	1295	1295	0
295	20241007	144900	197230677	1295	1299	1305	1267	5140
296	20241007	144800	190593722	1303	1303	1303	1303	0
297	20241007	144700	190593722	1303	1284	1303	1284	11
298	20241007	144600	190579579	1283	1299	1303	1283	5081
299	20241007	144500	183967489	1300	1295	1300	1295	15000
300	20241007	144400	164469586	1295	1273	1295	1273	5000
301	20241007	144300	158042527	1273	1268	1273	1268	2776
302	20241007	144200	154518201	1269	1269	1269	1269	0
303	20241007	144100	154518201	1269	1269	1269	1269	0
304	20241007	144000	154518201	1269	1269	1269	1269	0
305	20241007	143900	154518201	1269	1269	1269	1269	0
306	20241007	143800	154518201	1269	1269	1269	1269	0
307	20241007	143700	154518201	1269	1269	1269	1269	0
308	20241007	143600	154518201	1269	1269	1269	1269	0
309	20241007	143500	154518201	1269	1269	1269	1269	0
310	20241007	143400	154518201	1269	1269	1269	1269	0
311	20241007	143300	154518201	1269	1269	1269	1269	0
312	20241007	143200	154518201	1269	1269	1269	1269	2045
313	20241007	143100	151923096	1269	1269	1269	1269	0
314	20241007	143000	151923096	1269	1269	1269	1269	0
315	20241007	142900	151923096	1269	1269	1269	1269	0
316	20241007	142800	151923096	1269	1269	1269	1269	0
317	20241007	142700	151923096	1269	1269	1269	1269	0
318	20241007	142600	151923096	1269	1269	1269	1269	0
319	20241007	142500	151923096	1269	1269	1269	1269	0
320	20241007	142400	151923096	1269	1269	1269	1269	0
321	20241007	142300	151923096	1269	1269	1269	1269	0
322	20241007	142200	151923096	1269	1268	1269	1268	1111
323	20241007	142100	150513348	1261	1261	1261	1261	0
324	20241007	142000	150513348	1261	1261	1261	1261	0
325	20241007	141900	150513348	1261	1261	1261	1261	0
326	20241007	141800	150513348	1261	1261	1261	1261	2000
327	20241007	141700	147991348	1261	1261	1261	1261	0
328	20241007	141600	147991348	1261	1261	1261	1261	1918
329	20241007	141500	145572750	1261	1261	1261	1261	80
330	20241007	141400	145471870	1261	1261	1261	1261	0
331	20241007	141300	145471870	1261	1261	1261	1261	0
332	20241007	141200	145471870	1261	1261	1261	1261	2
333	20241007	141100	145469348	1260	1260	1260	1260	0
334	20241007	141000	145469348	1260	1260	1260	1260	0
335	20241007	140900	145469348	1260	1260	1260	1260	1
336	20241007	140800	145468088	1260	1260	1260	1260	109
337	20241007	140700	145330748	1260	1260	1260	1260	500
338	20241007	140600	144700748	1260	1260	1260	1260	0
339	20241007	140500	144700748	1260	1260	1260	1260	0
340	20241007	140400	144700748	1260	1260	1260	1260	0
341	20241007	140300	144700748	1260	1260	1260	1260	20
342	20241007	140200	144675548	1260	1260	1260	1260	37
343	20241007	140100	144628928	1258	1258	1258	1258	139
344	20241007	140000	144454066	1256	1256	1256	1256	1599
345	20241007	135900	142445722	1256	1256	1256	1256	0
346	20241007	135800	142445722	1256	1256	1256	1256	0
347	20241007	135700	142445722	1256	1256	1256	1256	0
348	20241007	135600	142445722	1256	1256	1256	1256	0
349	20241007	135500	142445722	1256	1256	1256	1256	0
350	20241007	135400	142445722	1256	1256	1256	1256	0
351	20241007	135300	142445722	1256	1256	1256	1256	0
352	20241007	135200	142445722	1256	1256	1256	1256	0
353	20241007	135100	142445722	1256	1256	1256	1256	0
354	20241007	135000	142445722	1256	1256	1256	1256	0
355	20241007	134900	142445722	1256	1256	1256	1256	0
356	20241007	134800	142445722	1256	1256	1256	1256	0
357	20241007	134700	142445722	1256	1256	1256	1256	0
358	20241007	134600	142445722	1256	1256	1256	1256	1
359	20241007	134500	142444466	1255	1255	1255	1255	46
360	20241007	134400	142386736	1256	1256	1256	1256	0
361	20241007	134300	142386736	1256	1256	1256	1256	1
362	20241007	134200	142385480	1252	1252	1252	1252	0
363	20241007	134100	142385480	1252	1252	1252	1252	280
364	20241007	134000	142034920	1253	1256	1256	1253	1117
365	20241007	133900	140634660	1258	1258	1258	1258	0
366	20241007	133800	140634660	1258	1258	1258	1258	1
367	20241007	133700	140633402	1256	1256	1256	1256	0
368	20241007	133600	140633402	1256	1256	1256	1256	469
369	20241007	133500	140044338	1256	1256	1256	1256	141
370	20241007	133400	139867242	1255	1262	1262	1255	10004
371	20241007	133300	127305891	1262	1262	1262	1262	0
372	20241007	133200	127305891	1262	1262	1262	1262	0
373	20241007	133100	127305891	1262	1269	1269	1262	11
374	20241007	133000	127291974	1269	1268	1269	1268	328
375	20241007	132900	126875942	1267	1265	1267	1265	672
376	20241007	132800	126024651	1265	1263	1265	1262	566
377	20241007	132700	125310334	1262	1262	1262	1262	0
378	20241007	132600	125310334	1262	1262	1262	1262	7
379	20241007	132500	125301500	1265	1265	1265	1265	0
380	20241007	132400	125301500	1265	1265	1265	1265	0
381	20241007	132300	125301500	1265	1265	1265	1265	0
382	20241007	132200	125301500	1265	1265	1265	1265	63
383	20241007	132100	125221805	1265	1265	1265	1265	0
384	20241007	132000	125221805	1265	1265	1265	1265	0
385	20241007	131900	125221805	1265	1265	1265	1265	100
386	20241007	131800	125095305	1265	1265	1265	1265	0
387	20241007	131700	125095305	1265	1264	1265	1264	500
388	20241007	131600	124463245	1262	1262	1262	1262	0
389	20241007	131500	124463245	1262	1262	1262	1262	0
390	20241007	131400	124463245	1262	1262	1262	1262	100
391	20241007	131300	124337045	1264	1264	1264	1264	0
392	20241007	131200	124337045	1264	1264	1264	1264	10
393	20241007	131100	124324405	1262	1262	1262	1262	0
394	20241007	131000	124324405	1262	1262	1262	1262	1000
395	20241007	130900	123062405	1262	1262	1262	1262	1673
396	20241007	130800	120951079	1262	1262	1262	1262	7
397	20241007	130700	120942245	1262	1262	1262	1262	0
398	20241007	130600	120942245	1262	1262	1262	1262	41
399	20241007	130500	120890503	1255	1262	1262	1255	7002
400	20241007	130400	112091009	1262	1262	1262	1262	0
401	20241007	130300	112091009	1262	1262	1262	1262	40
402	20241007	130200	112040529	1261	1261	1261	1261	0
403	20241007	130100	112040529	1261	1261	1261	1261	0
404	20241007	130000	112040529	1261	1265	1265	1261	3517
405	20241007	125900	107605057	1262	1265	1265	1262	2771
406	20241007	125800	104104666	1272	1266	1272	1266	6
407	20241007	125700	104097046	1272	1272	1272	1272	0
408	20241007	125600	104097046	1272	1266	1272	1266	1007
409	20241007	125500	102822178	1266	1266	1266	1266	0
410	20241007	125400	102822178	1266	1266	1266	1266	0
411	20241007	125300	102822178	1266	1266	1266	1266	0
412	20241007	125200	102822178	1266	1266	1266	1266	0
413	20241007	125100	102822178	1266	1267	1267	1266	4100
414	20241007	125000	97631377	1272	1272	1272	1272	0
415	20241007	124900	97631377	1272	1272	1272	1272	0
416	20241007	124800	97631377	1272	1272	1272	1272	0
417	20241007	124700	97631377	1272	1272	1272	1272	0
418	20241007	124600	97631377	1272	1272	1272	1272	0
419	20241007	124500	97631377	1272	1272	1272	1272	9
420	20241007	124400	97619929	1272	1272	1272	1272	0
421	20241007	124300	97619929	1272	1272	1272	1272	0
422	20241007	124200	97619929	1272	1272	1272	1272	0
423	20241007	124100	97619929	1272	1272	1272	1272	0
424	20241007	124000	97619929	1272	1272	1272	1272	0
425	20241007	123900	97619929	1272	1272	1272	1272	0
426	20241007	123800	97619929	1272	1272	1272	1272	0
427	20241007	123700	97619929	1272	1272	1272	1272	0
428	20241007	123600	97619929	1272	1272	1272	1272	18
429	20241007	123500	97597033	1273	1273	1273	1273	0
430	20241007	123400	97597033	1273	1272	1273	1272	187
431	20241007	123300	97359082	1273	1273	1273	1273	0
432	20241007	123200	97359082	1273	1273	1273	1273	0
433	20241007	123100	97359082	1273	1273	1273	1273	0
434	20241007	123000	97359082	1273	1273	1273	1273	0
435	20241007	122900	97359082	1273	1273	1273	1273	0
436	20241007	122800	97359082	1273	1273	1273	1273	0
437	20241007	122700	97359082	1273	1273	1273	1273	0
438	20241007	122600	97359082	1273	1273	1273	1273	0
439	20241007	122500	97359082	1273	1273	1273	1273	0
440	20241007	122400	97359082	1273	1273	1273	1273	0
441	20241007	122300	97359082	1273	1273	1273	1273	0
442	20241007	122200	97359082	1273	1273	1273	1273	0
443	20241007	122100	97359082	1273	1273	1273	1273	0
444	20241007	122000	97359082	1273	1273	1273	1273	0
445	20241007	121900	97359082	1273	1273	1273	1273	0
446	20241007	121800	97359082	1273	1273	1273	1273	0
447	20241007	121700	97359082	1273	1273	1273	1273	0
448	20241007	121600	97359082	1273	1273	1273	1273	820
449	20241007	121500	96315222	1271	1271	1271	1271	26
450	20241007	121400	96282176	1271	1270	1271	1270	267
451	20241007	121300	95943060	1270	1270	1270	1270	0
452	20241007	121200	95943060	1270	1270	1270	1270	0
453	20241007	121100	95943060	1270	1270	1270	1270	0
454	20241007	121000	95943060	1270	1270	1270	1270	0
455	20241007	120900	95943060	1270	1270	1270	1270	0
456	20241007	120800	95943060	1270	1270	1270	1270	0
457	20241007	120700	95943060	1270	1270	1270	1270	0
458	20241007	120600	95943060	1270	1270	1270	1270	0
459	20241007	120500	95943060	1270	1266	1270	1266	112
460	20241007	120400	95801224	1271	1271	1271	1271	0
461	20241007	120300	95801224	1271	1271	1271	1271	0
462	20241007	120200	95801224	1271	1271	1271	1271	0
463	20241007	120100	95801224	1271	1271	1271	1271	0
464	20241007	120000	95801224	1271	1271	1271	1271	0
465	20241007	115900	95801224	1271	1271	1271	1271	0
466	20241007	115800	95801224	1271	1271	1271	1271	2
467	20241007	115700	95798682	1270	1270	1270	1270	3
468	20241007	115600	95794872	1270	1270	1270	1270	1
469	20241007	115500	95793602	1266	1266	1266	1266	0
470	20241007	115400	95793602	1266	1266	1266	1266	0
471	20241007	115300	95793602	1266	1266	1266	1266	0
472	20241007	115200	95793602	1266	1266	1266	1266	0
473	20241007	115100	95793602	1266	1266	1266	1266	0
474	20241007	115000	95793602	1266	1266	1266	1266	0
475	20241007	114900	95793602	1266	1266	1266	1266	0
476	20241007	114800	95793602	1266	1266	1266	1266	0
477	20241007	114700	95793602	1266	1266	1266	1266	0
478	20241007	114600	95793602	1266	1266	1266	1266	0
479	20241007	114500	95793602	1266	1266	1266	1266	0
480	20241007	114400	95793602	1266	1266	1266	1266	0
481	20241007	114300	95793602	1266	1266	1266	1266	0
482	20241007	114200	95793602	1266	1266	1266	1266	1
483	20241007	114100	95792336	1266	1266	1266	1266	0
484	20241007	114000	95792336	1266	1266	1266	1266	0
485	20241007	113900	95792336	1266	1267	1267	1266	2000
486	20241007	113800	93260257	1267	1267	1267	1267	0
487	20241007	113700	93260257	1267	1267	1267	1267	1
488	20241007	113600	93258990	1267	1267	1267	1267	0
489	20241007	113500	93258990	1267	1267	1267	1267	0
490	20241007	113400	93258990	1267	1267	1267	1267	0
491	20241007	113300	93258990	1267	1267	1267	1267	1
492	20241007	113200	93257723	1271	1271	1271	1271	0
493	20241007	113100	93257723	1271	1271	1271	1271	0
494	20241007	113000	93257723	1271	1271	1271	1271	0
495	20241007	112900	93257723	1271	1271	1271	1271	0
496	20241007	112800	93257723	1271	1271	1271	1271	0
497	20241007	112700	93257723	1271	1271	1271	1271	0
498	20241007	112600	93257723	1271	1271	1271	1271	0
499	20241007	112500	93257723	1271	1271	1271	1271	0
500	20241007	112400	93257723	1271	1271	1271	1271	0
501	20241007	112300	93257723	1271	1271	1271	1271	0
502	20241007	112200	93257723	1271	1271	1271	1271	0
503	20241007	112100	93257723	1271	1271	1271	1271	0
504	20241007	112000	93257723	1271	1271	1271	1271	0
505	20241007	111900	93257723	1271	1271	1271	1271	0
506	20241007	111800	93257723	1271	1271	1271	1271	0
507	20241007	111700	93257723	1271	1271	1271	1271	0
508	20241007	111600	93257723	1271	1271	1271	1271	0
509	20241007	111500	93257723	1271	1271	1271	1271	0
510	20241007	111400	93257723	1271	1271	1271	1271	0
511	20241007	111300	93257723	1271	1271	1271	1271	0
512	20241007	111200	93257723	1271	1271	1271	1271	0
513	20241007	111100	93257723	1271	1271	1271	1271	0
514	20241007	111000	93257723	1271	1271	1271	1271	1
515	20241007	110900	93256452	1272	1272	1272	1272	0
516	20241007	110800	93256452	1272	1272	1272	1272	0
517	20241007	110700	93256452	1272	1272	1272	1272	0
518	20241007	110600	93256452	1272	1272	1272	1272	0
519	20241007	110500	93256452	1272	1272	1272	1272	490
520	20241007	110400	92633172	1272	1272	1272	1272	0
521	20241007	110300	92633172	1272	1272	1272	1272	0
522	20241007	110200	92633172	1272	1272	1272	1272	0
523	20241007	110100	92633172	1272	1272	1272	1272	0
524	20241007	110000	92633172	1272	1266	1272	1266	51
525	20241007	105900	92568306	1272	1272	1272	1272	0
526	20241007	105800	92568306	1272	1271	1272	1271	833
527	20241007	105700	91509516	1272	1272	1272	1272	0
528	20241007	105600	91509516	1272	1272	1272	1272	0
529	20241007	105500	91509516	1272	1272	1272	1272	0
530	20241007	105400	91509516	1272	1272	1272	1272	0
531	20241007	105300	91509516	1272	1270	1272	1270	540
532	20241007	105200	90823636	1270	1270	1270	1270	0
533	20241007	105100	90823636	1270	1270	1270	1270	0
534	20241007	105000	90823636	1270	1270	1270	1270	55
535	20241007	104900	90753786	1270	1270	1270	1270	0
536	20241007	104800	90753786	1270	1270	1270	1270	4
537	20241007	104700	90748706	1264	1264	1264	1264	0
538	20241007	104600	90748706	1264	1264	1264	1264	0
539	20241007	104500	90748706	1264	1266	1266	1264	300
540	20241007	104400	90369400	1266	1266	1266	1266	58
541	20241007	104300	90295972	1264	1266	1266	1264	192
542	20241007	104200	90053282	1266	1266	1266	1266	0
543	20241007	104100	90053282	1266	1266	1266	1266	0
544	20241007	104000	90053282	1266	1266	1266	1266	103
545	20241007	103900	89922884	1264	1264	1264	1264	1
546	20241007	103800	89921620	1277	1277	1277	1277	0
547	20241007	103700	89921620	1277	1277	1277	1277	0
548	20241007	103600	89921620	1277	1277	1277	1277	0
549	20241007	103500	89921620	1277	1277	1277	1277	0
550	20241007	103400	89921620	1277	1277	1277	1277	10
551	20241007	103300	89908850	1263	1263	1263	1263	177
552	20241007	103200	89685299	1263	1263	1263	1263	177
553	20241007	103100	89461748	1263	1263	1263	1263	2160
554	20241007	103000	86733668	1263	1263	1263	1263	0
555	20241007	102900	86733668	1263	1263	1263	1263	0
556	20241007	102800	86733668	1263	1271	1271	1263	20000
557	20241007	102700	61413902	1280	1280	1280	1280	0
558	20241007	102600	61413902	1280	1280	1280	1270	8129
559	20241007	102500	51053530	1282	1282	1282	1282	0
560	20241007	102400	51053530	1282	1282	1282	1282	0
561	20241007	102300	51053530	1282	1282	1282	1282	0
562	20241007	102200	51053530	1282	1282	1282	1282	0
563	20241007	102100	51053530	1282	1282	1282	1282	0
564	20241007	102000	51053530	1282	1282	1282	1282	0
565	20241007	101900	51053530	1282	1282	1282	1282	0
566	20241007	101800	51053530	1282	1282	1282	1282	0
567	20241007	101700	51053530	1282	1282	1282	1282	0
568	20241007	101600	51053530	1282	1282	1282	1282	0
569	20241007	101500	51053530	1282	1282	1282	1282	822
570	20241007	101400	49999726	1283	1283	1283	1283	0
571	20241007	101300	49999726	1283	1283	1283	1283	0
572	20241007	101200	49999726	1283	1283	1283	1283	0
573	20241007	101100	49999726	1283	1282	1283	1282	2000
574	20241007	101000	47433747	1275	1275	1275	1275	0
575	20241007	100900	47433747	1275	1275	1275	1275	0
576	20241007	100800	47433747	1275	1275	1275	1275	0
577	20241007	100700	47433747	1275	1275	1275	1275	0
578	20241007	100600	47433747	1275	1275	1275	1275	0
579	20241007	100500	47433747	1275	1280	1280	1275	182
580	20241007	100400	47201607	1280	1280	1280	1280	0
581	20241007	100300	47201607	1280	1282	1282	1280	99
582	20241007	100200	47074885	1285	1285	1285	1285	0
583	20241007	100100	47074885	1285	1285	1285	1285	0
584	20241007	100000	47074885	1285	1285	1285	1285	0
585	20241007	095900	47074885	1285	1285	1285	1285	0
586	20241007	095800	47074885	1285	1285	1285	1285	0
587	20241007	095700	47074885	1285	1285	1285	1285	0
588	20241007	095600	47074885	1285	1285	1285	1285	0
589	20241007	095500	47074885	1285	1285	1285	1285	100
590	20241007	095400	46946385	1290	1290	1290	1290	50
591	20241007	095300	46881885	1293	1293	1293	1293	0
592	20241007	095200	46881885	1293	1293	1293	1293	30
593	20241007	095100	46843095	1294	1294	1294	1294	0
594	20241007	095000	46843095	1294	1294	1294	1294	0
595	20241007	094900	46843095	1294	1294	1294	1294	0
596	20241007	094800	46843095	1294	1294	1294	1294	0
597	20241007	094700	46843095	1294	1294	1294	1294	0
598	20241007	094600	46843095	1294	1294	1294	1294	0
599	20241007	094500	46843095	1294	1294	1294	1294	1
600	20241007	094400	46841801	1295	1295	1295	1295	0
601	20241007	094300	46841801	1295	1295	1295	1295	0
602	20241007	094200	46841801	1295	1295	1295	1295	0
603	20241007	094100	46841801	1295	1295	1295	1295	0
604	20241007	094000	46841801	1295	1295	1295	1295	1
605	20241007	093900	46840506	1300	1300	1300	1300	0
606	20241007	093800	46840506	1300	1300	1300	1300	0
607	20241007	093700	46840506	1300	1300	1300	1300	0
608	20241007	093600	46840506	1300	1300	1300	1300	0
609	20241007	093500	46840506	1300	1300	1300	1300	0
610	20241007	093400	46840506	1300	1300	1300	1300	0
611	20241007	093300	46840506	1300	1273	1300	1273	5501
612	20241007	093200	39770971	1273	1273	1273	1273	0
613	20241007	093100	39770971	1273	1273	1273	1273	0
614	20241007	093000	39770971	1273	1273	1273	1273	100
615	20241007	092900	39643671	1273	1274	1274	1273	295
616	20241007	092800	39268061	1274	1274	1274	1274	25
617	20241007	092700	39236211	1274	1274	1274	1274	0
618	20241007	092600	39236211	1274	1274	1274	1274	0
619	20241007	092500	39236211	1274	1275	1275	1274	819
620	20241007	092400	38192110	1275	1277	1277	1275	498
621	20241007	092300	37556844	1279	1277	1279	1277	311
622	20241007	092200	37159143	1282	1274	1282	1274	4414
623	20241007	092100	31535265	1223	1223	1223	1223	0
624	20241007	092000	31535265	1223	1295	1295	1223	21691
625	20241007	091900	3907974	1300	1300	1300	1300	0
626	20241007	091800	3907974	1300	1300	1300	1300	0
627	20241007	091700	3907974	1300	1300	1300	1300	0
628	20241007	091600	3907974	1300	1300	1300	1300	6
629	20241007	091500	3900174	1294	1294	1294	1294	50
630	20241007	091400	3835474	1294	1294	1294	1294	0
631	20241007	091300	3835474	1294	1294	1294	1294	100
632	20241007	091200	3706074	1294	1294	1294	1294	0
633	20241007	091100	3706074	1294	1294	1294	1294	0
634	20241007	091000	3706074	1294	1297	1297	1294	712
635	20241007	090900	2784130	1298	1298	1298	1298	0
636	20241007	090800	2784130	1298	1298	1298	1298	0
637	20241007	090700	2784130	1298	1298	1298	1298	0
638	20241007	090600	2784130	1298	1298	1298	1298	0
639	20241007	090500	2784130	1298	1299	1299	1298	695
640	20241007	090400	1881327	1300	1300	1300	1300	0
641	20241007	090300	1881327	1300	1308	1308	1300	4
642	20241007	090200	1876119	1308	1308	1308	1308	764
643	20241007	090100	876807	1308	1300	1325	1300	658
644	20241007	090000	10400	1300	1300	1300	1300	8