KissMeData/052860/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193400	49300876	1700	1700	1700	1700	5515
3	20241016	193300	49300876	1700	1700	1700	1700	0
4	20241016	193200	49300876	1700	1700	1700	1700	0
5	20241016	193100	49300876	1700	1700	1700	1700	0
6	20241016	193000	49300876	1700	1700	1700	1700	0
7	20241016	192900	49300876	1700	1700	1700	1700	0
8	20241016	192800	49300876	1700	1700	1700	1700	0
9	20241016	192700	49300876	1700	1700	1700	1700	0
10	20241016	192600	49300876	1700	1700	1700	1700	0
11	20241016	192500	49300876	1700	1700	1700	1700	0
12	20241016	192400	49300876	1700	1700	1700	1700	0
13	20241016	192300	49300876	1700	1700	1700	1700	0
14	20241016	192200	49300876	1700	1700	1700	1700	0
15	20241016	192100	49300876	1700	1700	1700	1700	0
16	20241016	192000	49300876	1700	1700	1700	1700	0
17	20241016	191900	49300876	1700	1700	1700	1700	0
18	20241016	191800	49300876	1700	1700	1700	1700	0
19	20241016	191700	49300876	1700	1700	1700	1700	0
20	20241016	191600	49300876	1700	1700	1700	1700	0
21	20241016	191500	49300876	1700	1700	1700	1700	0
22	20241016	191400	49300876	1700	1700	1700	1700	0
23	20241016	191300	49300876	1700	1700	1700	1700	0
24	20241016	191200	49300876	1700	1700	1700	1700	0
25	20241016	191100	49300876	1700	1700	1700	1700	0
26	20241016	191000	49300876	1700	1700	1700	1700	0
27	20241016	190900	49300876	1700	1700	1700	1700	0
28	20241016	190800	49300876	1700	1700	1700	1700	0
29	20241016	190700	49300876	1700	1700	1700	1700	0
30	20241016	190600	49300876	1700	1700	1700	1700	0
31	20241016	190500	49300876	1700	1700	1700	1700	0
32	20241016	190400	49300876	1700	1700	1700	1700	5515
33	20241016	190300	49300876	1700	1700	1700	1700	0
34	20241016	190200	49300876	1700	1700	1700	1700	0
35	20241016	190100	49300876	1700	1700	1700	1700	0
36	20241016	190000	49300876	1700	1700	1700	1700	0
37	20241016	185900	49300876	1700	1700	1700	1700	0
38	20241016	185800	49300876	1700	1700	1700	1700	0
39	20241016	185700	49300876	1700	1700	1700	1700	0
40	20241016	185600	49300876	1700	1700	1700	1700	0
41	20241016	185500	49300876	1700	1700	1700	1700	0
42	20241016	185400	49300876	1700	1700	1700	1700	0
43	20241016	185300	49300876	1700	1700	1700	1700	0
44	20241016	185200	49300876	1700	1700	1700	1700	0
45	20241016	185100	49300876	1700	1700	1700	1700	0
46	20241016	185000	49300876	1700	1700	1700	1700	0
47	20241016	184900	49300876	1700	1700	1700	1700	0
48	20241016	184800	49300876	1700	1700	1700	1700	0
49	20241016	184700	49300876	1700	1700	1700	1700	0
50	20241016	184600	49300876	1700	1700	1700	1700	0
51	20241016	184500	49300876	1700	1700	1700	1700	0
52	20241016	184400	49300876	1700	1700	1700	1700	0
53	20241016	184300	49300876	1700	1700	1700	1700	0
54	20241016	184200	49300876	1700	1700	1700	1700	0
55	20241016	184100	49300876	1700	1700	1700	1700	0
56	20241016	184000	49300876	1700	1700	1700	1700	0
57	20241016	183900	49300876	1700	1700	1700	1700	0
58	20241016	183800	49300876	1700	1700	1700	1700	0
59	20241016	183700	49300876	1700	1700	1700	1700	0
60	20241016	183600	49300876	1700	1700	1700	1700	0
61	20241016	183500	49300876	1700	1700	1700	1700	0
62	20241016	183400	49300876	1700	1700	1700	1700	5515
63	20241016	183300	49300876	1700	1700	1700	1700	0
64	20241016	183200	49300876	1700	1700	1700	1700	0
65	20241016	183100	49300876	1700	1700	1700	1700	0
66	20241016	183000	49300876	1700	1700	1700	1700	0
67	20241016	182900	49300876	1700	1700	1700	1700	0
68	20241016	182800	49300876	1700	1700	1700	1700	0
69	20241016	182700	49300876	1700	1700	1700	1700	0
70	20241016	182600	49300876	1700	1700	1700	1700	0
71	20241016	182500	49300876	1700	1700	1700	1700	0
72	20241016	182400	49300876	1700	1700	1700	1700	0
73	20241016	182300	49300876	1700	1700	1700	1700	0
74	20241016	182200	49300876	1700	1700	1700	1700	0
75	20241016	182100	49300876	1700	1700	1700	1700	0
76	20241016	182000	49300876	1700	1700	1700	1700	0
77	20241016	181900	49300876	1700	1700	1700	1700	0
78	20241016	181800	49300876	1700	1700	1700	1700	0
79	20241016	181700	49300876	1700	1700	1700	1700	0
80	20241016	181600	49300876	1700	1700	1700	1700	0
81	20241016	181500	49300876	1700	1700	1700	1700	0
82	20241016	181400	49300876	1700	1700	1700	1700	0
83	20241016	181300	49300876	1700	1700	1700	1700	0
84	20241016	181200	49300876	1700	1700	1700	1700	0
85	20241016	181100	49300876	1700	1700	1700	1700	0
86	20241016	181000	49300876	1700	1700	1700	1700	0
87	20241016	180900	49300876	1700	1700	1700	1700	0
88	20241016	180800	49300876	1700	1700	1700	1700	0
89	20241016	180700	49300876	1700	1700	1700	1700	0
90	20241016	180600	49300876	1700	1700	1700	1700	0
91	20241016	180500	49300876	1700	1700	1700	1700	0
92	20241016	180400	49300876	1700	1700	1700	1700	5515
93	20241016	180300	49300876	1700	1700	1700	1700	0
94	20241016	180200	49300876	1700	1700	1700	1700	0
95	20241016	180100	49300876	1700	1700	1700	1700	0
96	20241016	180000	49300876	1700	1700	1700	1700	0
97	20241016	175900	49300876	1700	1700	1700	1700	0
98	20241016	175800	49300876	1700	1700	1700	1700	0
99	20241016	175700	49300876	1700	1700	1700	1700	0
100	20241016	175600	49300876	1700	1700	1700	1700	0
101	20241016	175500	49300876	1700	1700	1700	1700	0
102	20241016	175400	49300876	1700	1700	1700	1700	0
103	20241016	175300	49300876	1700	1700	1700	1700	0
104	20241016	175200	49300876	1700	1700	1700	1700	0
105	20241016	175100	49300876	1700	1700	1700	1700	0
106	20241016	175000	49300876	1700	1700	1700	1700	0
107	20241016	174900	49300876	1700	1700	1700	1700	0
108	20241016	174800	49300876	1700	1700	1700	1700	0
109	20241016	174700	49300876	1700	1700	1700	1700	0
110	20241016	174600	49300876	1700	1700	1700	1700	0
111	20241016	174500	49300876	1700	1700	1700	1700	0
112	20241016	174400	49300876	1700	1700	1700	1700	0
113	20241016	174300	49300876	1700	1700	1700	1700	0
114	20241016	174200	49300876	1700	1700	1700	1700	0
115	20241016	174100	49300876	1700	1700	1700	1700	0
116	20241016	174000	49300876	1700	1700	1700	1700	0
117	20241016	173900	49300876	1700	1700	1700	1700	0
118	20241016	173800	49300876	1700	1700	1700	1700	0
119	20241016	173700	49300876	1700	1700	1700	1700	0
120	20241016	173600	49300876	1700	1700	1700	1700	0
121	20241016	173500	49300876	1700	1700	1700	1700	0
122	20241016	173400	49300876	1700	1700	1700	1700	5515
123	20241016	173300	49300876	1700	1700	1700	1700	0
124	20241016	173200	49300876	1700	1700	1700	1700	0
125	20241016	173100	49300876	1700	1700	1700	1700	0
126	20241016	173000	49300876	1700	1700	1700	1700	0
127	20241016	172900	49300876	1700	1700	1700	1700	0
128	20241016	172800	49300876	1700	1700	1700	1700	0
129	20241016	172700	49300876	1700	1700	1700	1700	0
130	20241016	172600	49300876	1700	1700	1700	1700	0
131	20241016	172500	49300876	1700	1700	1700	1700	0
132	20241016	172400	49300876	1700	1700	1700	1700	0
133	20241016	172300	49300876	1700	1700	1700	1700	0
134	20241016	172200	49300876	1700	1700	1700	1700	0
135	20241016	172100	49300876	1700	1700	1700	1700	0
136	20241016	172000	49300876	1700	1700	1700	1700	0
137	20241016	171900	49300876	1700	1700	1700	1700	0
138	20241016	171800	49300876	1700	1700	1700	1700	0
139	20241016	171700	49300876	1700	1700	1700	1700	0
140	20241016	171600	49300876	1700	1700	1700	1700	0
141	20241016	171500	49300876	1700	1700	1700	1700	0
142	20241016	171400	49300876	1700	1700	1700	1700	0
143	20241016	171300	49300876	1700	1700	1700	1700	0
144	20241016	171200	49300876	1700	1700	1700	1700	0
145	20241016	171100	49300876	1700	1700	1700	1700	0
146	20241016	171000	49300876	1700	1700	1700	1700	0
147	20241016	170900	49300876	1700	1700	1700	1700	0
148	20241016	170800	49300876	1700	1700	1700	1700	0
149	20241016	170700	49300876	1700	1700	1700	1700	0
150	20241016	170600	49300876	1700	1700	1700	1700	0
151	20241016	170500	49300876	1700	1700	1700	1700	0
152	20241016	170400	49300876	1700	1700	1700	1700	5515
153	20241016	170300	49300876	1700	1700	1700	1700	0
154	20241016	170200	49300876	1700	1700	1700	1700	0
155	20241016	170100	49300876	1700	1700	1700	1700	0
156	20241016	170000	49300876	1700	1700	1700	1700	0
157	20241016	165900	49300876	1700	1700	1700	1700	0
158	20241016	165800	49300876	1700	1700	1700	1700	0
159	20241016	165700	49300876	1700	1700	1700	1700	0
160	20241016	165600	49300876	1700	1700	1700	1700	0
161	20241016	165500	49300876	1700	1700	1700	1700	0
162	20241016	165400	49300876	1700	1700	1700	1700	0
163	20241016	165300	49300876	1700	1700	1700	1700	0
164	20241016	165200	49300876	1700	1700	1700	1700	0
165	20241016	165100	49300876	1700	1700	1700	1700	0
166	20241016	165000	49300876	1700	1700	1700	1700	0
167	20241016	164900	49300876	1700	1700	1700	1700	0
168	20241016	164800	49300876	1700	1700	1700	1700	0
169	20241016	164700	49300876	1700	1700	1700	1700	0
170	20241016	164600	49300876	1700	1700	1700	1700	0
171	20241016	164500	49300876	1700	1700	1700	1700	0
172	20241016	164400	49300876	1700	1700	1700	1700	0
173	20241016	164300	49300876	1700	1700	1700	1700	0
174	20241016	164200	49300876	1700	1700	1700	1700	0
175	20241016	164100	49300876	1700	1700	1700	1700	0
176	20241016	164000	49300876	1700	1700	1700	1700	0
177	20241016	163900	49300876	1700	1700	1700	1700	0
178	20241016	163800	49300876	1700	1700	1700	1700	0
179	20241016	163700	49300876	1700	1700	1700	1700	0
180	20241016	163600	49300876	1700	1700	1700	1700	0
181	20241016	163500	49300876	1700	1700	1700	1700	0
182	20241016	163400	49300876	1700	1700	1700	1700	5515
183	20241016	163300	49300876	1700	1700	1700	1700	0
184	20241016	163200	49300876	1700	1700	1700	1700	0
185	20241016	163100	49300876	1700	1700	1700	1700	0
186	20241016	163000	49300876	1700	1700	1700	1700	0
187	20241016	162900	49300876	1700	1700	1700	1700	0
188	20241016	162800	49300876	1700	1700	1700	1700	0
189	20241016	162700	49300876	1700	1700	1700	1700	0
190	20241016	162600	49300876	1700	1700	1700	1700	0
191	20241016	162500	49300876	1700	1700	1700	1700	0
192	20241016	162400	49300876	1700	1700	1700	1700	0
193	20241016	162300	49300876	1700	1700	1700	1700	0
194	20241016	162200	49300876	1700	1700	1700	1700	0
195	20241016	162100	49300876	1700	1700	1700	1700	0
196	20241016	162000	49300876	1700	1700	1700	1700	0
197	20241016	161900	49300876	1700	1700	1700	1700	0
198	20241016	161800	49300876	1700	1700	1700	1700	0
199	20241016	161700	49300876	1700	1700	1700	1700	0
200	20241016	161600	49300876	1700	1700	1700	1700	0
201	20241016	161500	49300876	1700	1700	1700	1700	0
202	20241016	161400	49300876	1700	1700	1700	1700	0
203	20241016	161300	49300876	1700	1700	1700	1700	0
204	20241016	161200	49300876	1700	1700	1700	1700	0
205	20241016	161100	49300876	1700	1700	1700	1700	0
206	20241016	161000	49300876	1700	1700	1700	1700	0
207	20241016	160900	49300876	1700	1700	1700	1700	0
208	20241016	160800	49300876	1700	1700	1700	1700	0
209	20241016	160700	49300876	1700	1700	1700	1700	0
210	20241016	160600	49300876	1700	1700	1700	1700	0
211	20241016	160500	49300876	1700	1700	1700	1700	0
212	20241016	160400	49300876	1700	1700	1700	1700	5515
213	20241016	160300	49300876	1700	1700	1700	1700	0
214	20241016	160200	49300876	1700	1700	1700	1700	0
215	20241016	160100	49300876	1700	1700	1700	1700	0
216	20241016	160000	49300876	1700	1700	1700	1700	0
217	20241016	155900	49300876	1700	1700	1700	1700	0
218	20241016	155800	49300876	1700	1700	1700	1700	0
219	20241016	155700	49300876	1700	1700	1700	1700	0
220	20241016	155600	49300876	1700	1700	1700	1700	0
221	20241016	155500	49300876	1700	1700	1700	1700	0
222	20241016	155400	49300876	1700	1700	1700	1700	0
223	20241016	155300	49300876	1700	1700	1700	1700	0
224	20241016	155200	49300876	1700	1700	1700	1700	0
225	20241016	155100	49300876	1700	1700	1700	1700	0
226	20241016	155000	49300876	1700	1700	1700	1700	0
227	20241016	154900	49300876	1700	1700	1700	1700	0
228	20241016	154800	49300876	1700	1700	1700	1700	0
229	20241016	154700	49300876	1700	1700	1700	1700	0
230	20241016	154600	49300876	1700	1700	1700	1700	0
231	20241016	154500	49300876	1700	1700	1700	1700	0
232	20241016	154400	49300876	1700	1700	1700	1700	0
233	20241016	154300	49300876	1700	1700	1700	1700	0
234	20241016	154200	49300876	1700	1700	1700	1700	0
235	20241016	154100	49300876	1700	1700	1700	1700	0
236	20241016	154000	49300876	1700	1700	1700	1700	0
237	20241016	153900	49300876	1700	1700	1700	1700	0
238	20241016	153800	49300876	1700	1700	1700	1700	0
239	20241016	153700	49300876	1700	1700	1700	1700	0
240	20241016	153600	49300876	1700	1700	1700	1700	0
241	20241016	153500	49300876	1700	1700	1700	1700	0
242	20241016	153400	49300876	1700	1700	1700	1700	5515
243	20241016	153300	49300876	1700	1700	1700	1700	0
244	20241016	153200	49300876	1700	1700	1700	1700	0
245	20241016	153100	49300876	1700	1700	1700	1700	0
246	20241016	153000	49300876	1700	1700	1700	1700	5515
247	20241016	152900	39925376	1698	1698	1698	1698	0
248	20241016	152800	39925376	1698	1698	1698	1698	0
249	20241016	152700	39925376	1698	1698	1698	1698	0
250	20241016	152600	39925376	1698	1698	1698	1698	0
251	20241016	152500	39925376	1698	1698	1698	1698	0
252	20241016	152400	39925376	1698	1698	1698	1698	0
253	20241016	152300	39925376	1698	1698	1698	1698	0
254	20241016	152200	39925376	1698	1698	1698	1698	0
255	20241016	152100	39925376	1698	1698	1698	1698	0
256	20241016	152000	39925376	1698	1698	1698	1698	0
257	20241016	151900	39925376	1698	1692	1698	1692	1000
258	20241016	151800	38231549	1692	1691	1692	1691	500
259	20241016	151700	37385875	1691	1691	1691	1691	0
260	20241016	151600	37385875	1691	1691	1691	1691	0
261	20241016	151500	37385875	1691	1691	1691	1691	5
262	20241016	151400	37377420	1691	1690	1691	1689	121
263	20241016	151300	37173030	1692	1692	1692	1692	0
264	20241016	151200	37173030	1692	1692	1692	1692	1
265	20241016	151100	37171338	1690	1690	1690	1690	1
266	20241016	151000	37169648	1692	1692	1692	1692	5
267	20241016	150900	37161188	1692	1692	1692	1692	0
268	20241016	150800	37161188	1692	1691	1692	1691	500
269	20241016	150700	36315337	1691	1691	1691	1691	0
270	20241016	150600	36315337	1691	1691	1691	1691	400
271	20241016	150500	35638937	1691	1691	1691	1691	0
272	20241016	150400	35638937	1691	1691	1691	1691	0
273	20241016	150300	35638937	1691	1691	1691	1691	1
274	20241016	150200	35637246	1690	1690	1690	1690	11
275	20241016	150100	35618656	1690	1690	1690	1690	1
276	20241016	150000	35616966	1690	1690	1690	1690	200
277	20241016	145900	35278966	1689	1689	1689	1689	0
278	20241016	145800	35278966	1689	1689	1689	1689	0
279	20241016	145700	35278966	1689	1689	1689	1689	0
280	20241016	145600	35278966	1689	1689	1689	1689	0
281	20241016	145500	35278966	1689	1689	1689	1689	0
282	20241016	145400	35278966	1689	1689	1689	1689	0
283	20241016	145300	35278966	1689	1689	1689	1689	0
284	20241016	145200	35278966	1689	1689	1689	1689	0
285	20241016	145100	35278966	1689	1689	1689	1689	0
286	20241016	145000	35278966	1689	1689	1689	1689	0
287	20241016	144900	35278966	1689	1689	1689	1689	0
288	20241016	144800	35278966	1689	1689	1689	1689	0
289	20241016	144700	35278966	1689	1689	1689	1689	0
290	20241016	144600	35278966	1689	1689	1689	1689	0
291	20241016	144500	35278966	1689	1689	1689	1689	0
292	20241016	144400	35278966	1689	1689	1689	1689	1
293	20241016	144300	35277277	1689	1689	1689	1689	0
294	20241016	144200	35277277	1689	1689	1689	1689	1
295	20241016	144100	35275588	1689	1689	1689	1689	1
296	20241016	144000	35273899	1689	1689	1689	1689	1
297	20241016	143900	35272210	1689	1689	1689	1689	1
298	20241016	143800	35270521	1689	1689	1689	1689	0
299	20241016	143700	35270521	1689	1689	1689	1689	0
300	20241016	143600	35270521	1689	1689	1689	1689	1
301	20241016	143500	35268832	1689	1689	1689	1689	1
302	20241016	143400	35267143	1689	1689	1689	1689	1
303	20241016	143300	35265454	1688	1688	1688	1688	0
304	20241016	143200	35265454	1688	1688	1688	1688	1
305	20241016	143100	35263766	1688	1687	1689	1687	98
306	20241016	143000	35098315	1687	1687	1687	1687	2
307	20241016	142900	35094941	1687	1687	1687	1687	2
308	20241016	142800	35091567	1689	1689	1689	1689	0
309	20241016	142700	35091567	1689	1689	1689	1689	0
310	20241016	142600	35091567	1689	1689	1689	1689	0
311	20241016	142500	35091567	1689	1689	1689	1689	0
312	20241016	142400	35091567	1689	1689	1689	1689	0
313	20241016	142300	35091567	1689	1689	1689	1689	0
314	20241016	142200	35091567	1689	1689	1689	1689	0
315	20241016	142100	35091567	1689	1689	1689	1689	0
316	20241016	142000	35091567	1689	1689	1689	1689	1
317	20241016	141900	35089878	1688	1688	1688	1688	128
318	20241016	141800	34873814	1688	1688	1688	1688	1
319	20241016	141700	34872126	1676	1676	1676	1676	0
320	20241016	141600	34872126	1676	1676	1676	1676	24
321	20241016	141500	34831902	1688	1688	1688	1688	0
322	20241016	141400	34831902	1688	1688	1688	1688	1
323	20241016	141300	34830214	1676	1676	1676	1676	0
324	20241016	141200	34830214	1676	1676	1676	1676	1
325	20241016	141100	34828538	1690	1690	1690	1690	0
326	20241016	141000	34828538	1690	1690	1690	1690	0
327	20241016	140900	34828538	1690	1690	1690	1690	0
328	20241016	140800	34828538	1690	1690	1690	1690	0
329	20241016	140700	34828538	1690	1690	1690	1690	0
330	20241016	140600	34828538	1690	1690	1690	1690	0
331	20241016	140500	34828538	1690	1690	1690	1690	0
332	20241016	140400	34828538	1690	1690	1690	1690	0
333	20241016	140300	34828538	1690	1690	1690	1690	0
334	20241016	140200	34828538	1690	1690	1690	1690	0
335	20241016	140100	34828538	1690	1690	1690	1690	0
336	20241016	140000	34828538	1690	1690	1690	1690	0
337	20241016	135900	34828538	1690	1690	1690	1690	0
338	20241016	135800	34828538	1690	1690	1690	1690	0
339	20241016	135700	34828538	1690	1690	1690	1690	0
340	20241016	135600	34828538	1690	1690	1690	1690	0
341	20241016	135500	34828538	1690	1690	1690	1690	0
342	20241016	135400	34828538	1690	1689	1690	1689	1035
343	20241016	135300	33079740	1690	1690	1690	1688	500
344	20241016	135200	32235401	1681	1681	1681	1681	1000
345	20241016	135100	30554401	1680	1679	1680	1675	3457
346	20241016	135000	24748969	1680	1680	1680	1680	0
347	20241016	134900	24748969	1680	1680	1680	1679	334
348	20241016	134800	24187850	1679	1680	1680	1679	209
349	20241016	134700	23836829	1695	1695	1695	1695	0
350	20241016	134600	23836829	1695	1695	1695	1695	0
351	20241016	134500	23836829	1695	1695	1695	1695	0
352	20241016	134400	23836829	1695	1695	1695	1695	0
353	20241016	134300	23836829	1695	1695	1695	1695	0
354	20241016	134200	23836829	1695	1695	1695	1695	0
355	20241016	134100	23836829	1695	1695	1695	1695	0
356	20241016	134000	23836829	1695	1695	1695	1695	0
357	20241016	133900	23836829	1695	1695	1695	1695	0
358	20241016	133800	23836829	1695	1695	1695	1695	0
359	20241016	133700	23836829	1695	1695	1695	1695	10
360	20241016	133600	23819879	1696	1696	1696	1696	0
361	20241016	133500	23819879	1696	1688	1696	1688	205
362	20241016	133400	23473629	1693	1693	1693	1693	0
363	20241016	133300	23473629	1693	1693	1693	1693	0
364	20241016	133200	23473629	1693	1693	1693	1693	0
365	20241016	133100	23473629	1693	1693	1693	1693	0
366	20241016	133000	23473629	1693	1693	1693	1693	0
367	20241016	132900	23473629	1693	1693	1693	1693	0
368	20241016	132800	23473629	1693	1693	1693	1693	0
369	20241016	132700	23473629	1693	1693	1693	1693	0
370	20241016	132600	23473629	1693	1693	1693	1693	0
371	20241016	132500	23473629	1693	1685	1693	1678	420
372	20241016	132400	22767236	1682	1682	1682	1682	0
373	20241016	132300	22767236	1682	1682	1682	1682	0
374	20241016	132200	22767236	1682	1682	1682	1682	499
375	20241016	132100	21927918	1682	1682	1682	1682	0
376	20241016	132000	21927918	1682	1682	1682	1682	0
377	20241016	131900	21927918	1682	1682	1682	1682	0
378	20241016	131800	21927918	1682	1682	1682	1682	0
379	20241016	131700	21927918	1682	1682	1682	1682	0
380	20241016	131600	21927918	1682	1682	1682	1682	1
381	20241016	131500	21926236	1679	1678	1679	1678	844
382	20241016	131400	20509354	1678	1678	1678	1678	0
383	20241016	131300	20509354	1678	1678	1678	1678	201
384	20241016	131200	20172076	1678	1677	1678	1677	14
385	20241016	131100	20148593	1675	1675	1675	1675	0
386	20241016	131000	20148593	1675	1675	1675	1675	0
387	20241016	130900	20148593	1675	1675	1675	1675	217
388	20241016	130800	19785118	1675	1675	1675	1675	0
389	20241016	130700	19785118	1675	1675	1675	1675	500
390	20241016	130600	18947618	1675	1675	1675	1675	40
391	20241016	130500	18880618	1672	1677	1677	1672	985
392	20241016	130400	17230998	1677	1677	1677	1677	5
393	20241016	130300	17222613	1678	1678	1678	1678	0
394	20241016	130200	17222613	1678	1678	1678	1678	0
395	20241016	130100	17222613	1678	1678	1678	1678	0
396	20241016	130000	17222613	1678	1678	1678	1678	10
397	20241016	125900	17205833	1678	1678	1678	1678	1
398	20241016	125800	17204155	1672	1672	1672	1672	0
399	20241016	125700	17204155	1672	1672	1672	1672	0
400	20241016	125600	17204155	1672	1672	1672	1672	0
401	20241016	125500	17204155	1672	1672	1672	1672	0
402	20241016	125400	17204155	1672	1673	1673	1672	414
403	20241016	125300	16511608	1679	1679	1679	1679	0
404	20241016	125200	16511608	1679	1679	1679	1679	0
405	20241016	125100	16511608	1679	1679	1679	1679	0
406	20241016	125000	16511608	1679	1679	1679	1679	0
407	20241016	124900	16511608	1679	1679	1679	1679	0
408	20241016	124800	16511608	1679	1679	1679	1679	0
409	20241016	124700	16511608	1679	1679	1679	1679	0
410	20241016	124600	16511608	1679	1679	1679	1679	0
411	20241016	124500	16511608	1679	1679	1679	1679	0
412	20241016	124400	16511608	1679	1679	1679	1679	0
413	20241016	124300	16511608	1679	1679	1679	1679	0
414	20241016	124200	16511608	1679	1679	1679	1679	0
415	20241016	124100	16511608	1679	1679	1679	1679	0
416	20241016	124000	16511608	1679	1679	1679	1679	0
417	20241016	123900	16511608	1679	1679	1679	1679	11
418	20241016	123800	16493139	1678	1678	1678	1678	0
419	20241016	123700	16493139	1678	1678	1678	1678	32
420	20241016	123600	16439443	1678	1678	1678	1678	0
421	20241016	123500	16439443	1678	1678	1678	1678	0
422	20241016	123400	16439443	1678	1678	1678	1678	0
423	20241016	123300	16439443	1678	1678	1678	1678	0
424	20241016	123200	16439443	1678	1678	1678	1678	68
425	20241016	123100	16325339	1673	1673	1673	1673	0
426	20241016	123000	16325339	1673	1673	1673	1673	0
427	20241016	122900	16325339	1673	1673	1673	1673	100
428	20241016	122800	16158039	1674	1674	1674	1674	0
429	20241016	122700	16158039	1674	1674	1674	1674	10
430	20241016	122600	16141299	1680	1680	1680	1680	0
431	20241016	122500	16141299	1680	1680	1680	1680	0
432	20241016	122400	16141299	1680	1680	1680	1680	0
433	20241016	122300	16141299	1680	1680	1680	1680	0
434	20241016	122200	16141299	1680	1680	1680	1680	0
435	20241016	122100	16141299	1680	1680	1680	1680	0
436	20241016	122000	16141299	1680	1680	1680	1680	0
437	20241016	121900	16141299	1680	1680	1680	1680	53
438	20241016	121800	16052259	1675	1675	1675	1675	0
439	20241016	121700	16052259	1675	1675	1675	1675	0
440	20241016	121600	16052259	1675	1675	1675	1675	57
441	20241016	121500	15956784	1684	1684	1684	1684	0
442	20241016	121400	15956784	1684	1684	1684	1684	0
443	20241016	121300	15956784	1684	1684	1684	1684	0
444	20241016	121200	15956784	1684	1680	1684	1672	1045
445	20241016	121100	14206786	1684	1682	1684	1681	3
446	20241016	121000	14201739	1681	1683	1683	1681	4
447	20241016	120900	14195011	1681	1682	1682	1681	2
448	20241016	120800	14191648	1683	1683	1683	1683	0
449	20241016	120700	14191648	1683	1683	1683	1683	0
450	20241016	120600	14191648	1683	1685	1685	1683	8
451	20241016	120500	14178171	1685	1685	1685	1685	7
452	20241016	120400	14166376	1690	1684	1690	1684	33
453	20241016	120300	14110623	1684	1684	1690	1684	7
454	20241016	120200	14098817	1690	1684	1690	1683	5
455	20241016	120100	14090387	1684	1685	1685	1684	6
456	20241016	120000	14080278	1685	1685	1685	1685	3
457	20241016	115900	14075223	1690	1689	1690	1689	10
458	20241016	115800	14058330	1684	1684	1684	1684	4
459	20241016	115700	14051594	1681	1681	1681	1681	0
460	20241016	115600	14051594	1681	1681	1681	1681	3
461	20241016	115500	14046551	1682	1682	1682	1682	5
462	20241016	115400	14038141	1681	1681	1681	1681	4
463	20241016	115300	14031417	1681	1682	1689	1681	9
464	20241016	115200	14016262	1683	1682	1683	1682	2
465	20241016	115100	14012897	1690	1690	1690	1690	0
466	20241016	115000	14012897	1690	1690	1690	1690	0
467	20241016	114900	14012897	1690	1690	1690	1690	0
468	20241016	114800	14012897	1690	1690	1690	1690	0
469	20241016	114700	14012897	1690	1690	1690	1690	0
470	20241016	114600	14012897	1690	1690	1690	1690	0
471	20241016	114500	14012897	1690	1690	1690	1690	0
472	20241016	114400	14012897	1690	1690	1690	1690	0
473	20241016	114300	14012897	1690	1690	1690	1690	0
474	20241016	114200	14012897	1690	1690	1690	1690	0
475	20241016	114100	14012897	1690	1690	1690	1690	0
476	20241016	114000	14012897	1690	1690	1690	1690	0
477	20241016	113900	14012897	1690	1690	1690	1690	12
478	20241016	113800	13992617	1690	1690	1690	1690	110
479	20241016	113700	13806717	1691	1691	1691	1691	0
480	20241016	113600	13806717	1691	1691	1691	1691	0
481	20241016	113500	13806717	1691	1691	1691	1691	0
482	20241016	113400	13806717	1691	1691	1691	1691	0
483	20241016	113300	13806717	1691	1691	1691	1691	0
484	20241016	113200	13806717	1691	1691	1691	1691	0
485	20241016	113100	13806717	1691	1691	1691	1691	0
486	20241016	113000	13806717	1691	1690	1691	1690	15
487	20241016	112900	13781365	1690	1690	1690	1690	1
488	20241016	112800	13779675	1691	1691	1691	1691	0
489	20241016	112700	13779675	1691	1691	1691	1691	0
490	20241016	112600	13779675	1691	1680	1691	1680	30
491	20241016	112500	13729178	1680	1675	1680	1673	84
492	20241016	112400	13588172	1680	1680	1680	1680	0
493	20241016	112300	13588172	1680	1680	1680	1680	1
494	20241016	112200	13586492	1690	1690	1690	1690	0
495	20241016	112100	13586492	1690	1690	1690	1690	0
496	20241016	112000	13586492	1690	1690	1690	1690	10
497	20241016	111900	13569592	1693	1693	1693	1693	0
498	20241016	111800	13569592	1693	1693	1693	1693	0
499	20241016	111700	13569592	1693	1693	1693	1693	0
500	20241016	111600	13569592	1693	1693	1693	1693	4
501	20241016	111500	13562820	1692	1692	1692	1692	0
502	20241016	111400	13562820	1692	1692	1692	1692	0
503	20241016	111300	13562820	1692	1692	1692	1692	0
504	20241016	111200	13562820	1692	1692	1692	1692	10
505	20241016	111100	13545900	1693	1693	1693	1693	0
506	20241016	111000	13545900	1693	1693	1693	1693	0
507	20241016	110900	13545900	1693	1693	1693	1693	0
508	20241016	110800	13545900	1693	1693	1693	1693	0
509	20241016	110700	13545900	1693	1693	1693	1693	0
510	20241016	110600	13545900	1693	1692	1693	1692	12
511	20241016	110500	13525594	1695	1695	1695	1695	0
512	20241016	110400	13525594	1695	1695	1695	1695	0
513	20241016	110300	13525594	1695	1695	1695	1695	0
514	20241016	110200	13525594	1695	1695	1695	1695	0
515	20241016	110100	13525594	1695	1695	1695	1695	0
516	20241016	110000	13525594	1695	1695	1695	1695	0
517	20241016	105900	13525594	1695	1695	1695	1695	0
518	20241016	105800	13525594	1695	1695	1695	1695	0
519	20241016	105700	13525594	1695	1695	1695	1695	0
520	20241016	105600	13525594	1695	1695	1695	1695	0
521	20241016	105500	13525594	1695	1695	1695	1695	0
522	20241016	105400	13525594	1695	1695	1695	1695	0
523	20241016	105300	13525594	1695	1695	1695	1695	0
524	20241016	105200	13525594	1695	1695	1695	1695	0
525	20241016	105100	13525594	1695	1695	1695	1695	0
526	20241016	105000	13525594	1695	1695	1695	1695	0
527	20241016	104900	13525594	1695	1695	1695	1695	0
528	20241016	104800	13525594	1695	1695	1695	1695	0
529	20241016	104700	13525594	1695	1695	1695	1695	0
530	20241016	104600	13525594	1695	1695	1695	1695	0
531	20241016	104500	13525594	1695	1695	1695	1695	0
532	20241016	104400	13525594	1695	1695	1695	1695	0
533	20241016	104300	13525594	1695	1695	1695	1695	0
534	20241016	104200	13525594	1695	1695	1695	1695	0
535	20241016	104100	13525594	1695	1694	1695	1694	103
536	20241016	104000	13351109	1694	1694	1694	1694	0
537	20241016	103900	13351109	1694	1694	1694	1694	4
538	20241016	103800	13344333	1680	1680	1680	1680	0
539	20241016	103700	13344333	1680	1680	1680	1680	0
540	20241016	103600	13344333	1680	1680	1680	1680	0
541	20241016	103500	13344333	1680	1680	1680	1680	100
542	20241016	103400	13176333	1680	1680	1680	1680	0
543	20241016	103300	13176333	1680	1680	1680	1680	100
544	20241016	103200	13008333	1680	1680	1680	1680	0
545	20241016	103100	13008333	1680	1680	1680	1680	0
546	20241016	103000	13008333	1680	1680	1680	1680	0
547	20241016	102900	13008333	1680	1680	1680	1680	4
548	20241016	102800	13001613	1680	1680	1680	1680	0
549	20241016	102700	13001613	1680	1680	1680	1680	0
550	20241016	102600	13001613	1680	1680	1680	1680	0
551	20241016	102500	13001613	1680	1680	1680	1680	0
552	20241016	102400	13001613	1680	1680	1680	1680	0
553	20241016	102300	13001613	1680	1680	1680	1680	0
554	20241016	102200	13001613	1680	1680	1680	1680	0
555	20241016	102100	13001613	1680	1680	1680	1680	0
556	20241016	102000	13001613	1680	1680	1680	1680	0
557	20241016	101900	13001613	1680	1680	1680	1680	0
558	20241016	101800	13001613	1680	1680	1680	1680	0
559	20241016	101700	13001613	1680	1680	1680	1680	0
560	20241016	101600	13001613	1680	1680	1680	1680	0
561	20241016	101500	13001613	1680	1680	1680	1680	0
562	20241016	101400	13001613	1680	1680	1680	1680	0
563	20241016	101300	13001613	1680	1679	1680	1679	40
564	20241016	101200	12934449	1670	1670	1670	1670	0
565	20241016	101100	12934449	1670	1670	1670	1670	40
566	20241016	101000	12867649	1670	1670	1670	1670	0
567	20241016	100900	12867649	1670	1670	1670	1670	0
568	20241016	100800	12867649	1670	1670	1670	1670	32
569	20241016	100700	12814209	1670	1670	1670	1670	0
570	20241016	100600	12814209	1670	1670	1670	1670	612
571	20241016	100500	11792169	1670	1670	1670	1670	0
572	20241016	100400	11792169	1670	1670	1670	1670	0
573	20241016	100300	11792169	1670	1670	1670	1670	1000
574	20241016	100200	10122169	1680	1671	1680	1670	1681
575	20241016	100100	7312979	1671	1671	1671	1671	0
576	20241016	100000	7312979	1671	1671	1671	1671	0
577	20241016	095900	7312979	1671	1671	1671	1671	142
578	20241016	095800	7075697	1680	1680	1680	1680	0
579	20241016	095700	7075697	1680	1672	1680	1672	1110
580	20241016	095600	5218897	1680	1680	1680	1680	0
581	20241016	095500	5218897	1680	1680	1680	1680	0
582	20241016	095400	5218897	1680	1680	1680	1680	0
583	20241016	095300	5218897	1680	1680	1680	1680	0
584	20241016	095200	5218897	1680	1680	1680	1680	0
585	20241016	095100	5218897	1680	1680	1680	1680	0
586	20241016	095000	5218897	1680	1680	1680	1680	0
587	20241016	094900	5218897	1680	1680	1680	1680	0
588	20241016	094800	5218897	1680	1680	1680	1680	0
589	20241016	094700	5218897	1680	1680	1680	1680	0
590	20241016	094600	5218897	1680	1680	1680	1680	0
591	20241016	094500	5218897	1680	1680	1680	1680	0
592	20241016	094400	5218897	1680	1680	1680	1680	0
593	20241016	094300	5218897	1680	1680	1680	1680	0
594	20241016	094200	5218897	1680	1680	1680	1680	0
595	20241016	094100	5218897	1680	1680	1680	1680	8
596	20241016	094000	5205457	1680	1680	1680	1680	0
597	20241016	093900	5205457	1680	1680	1680	1680	0
598	20241016	093800	5205457	1680	1680	1680	1680	0
599	20241016	093700	5205457	1680	1680	1680	1680	10
600	20241016	093600	5188657	1671	1671	1671	1671	100
601	20241016	093500	5021557	1683	1683	1683	1683	0
602	20241016	093400	5021557	1683	1683	1683	1683	0
603	20241016	093300	5021557	1683	1683	1683	1683	0
604	20241016	093200	5021557	1683	1683	1683	1683	0
605	20241016	093100	5021557	1683	1683	1683	1683	0
606	20241016	093000	5021557	1683	1683	1683	1683	0
607	20241016	092900	5021557	1683	1683	1683	1683	0
608	20241016	092800	5021557	1683	1683	1683	1683	0
609	20241016	092700	5021557	1683	1683	1683	1683	0
610	20241016	092600	5021557	1683	1683	1683	1683	0
611	20241016	092500	5021557	1683	1683	1683	1683	0
612	20241016	092400	5021557	1683	1683	1683	1683	0
613	20241016	092300	5021557	1683	1683	1683	1683	0
614	20241016	092200	5021557	1683	1671	1683	1671	2
615	20241016	092100	5018203	1667	1667	1667	1667	0
616	20241016	092000	5018203	1667	1667	1667	1667	0
617	20241016	091900	5018203	1667	1667	1667	1667	0
618	20241016	091800	5018203	1667	1667	1667	1667	0
619	20241016	091700	5018203	1667	1667	1667	1667	0
620	20241016	091600	5018203	1667	1667	1667	1667	10
621	20241016	091500	5001533	1666	1666	1666	1666	0
622	20241016	091400	5001533	1666	1666	1666	1666	0
623	20241016	091300	5001533	1666	1666	1666	1666	0
624	20241016	091200	5001533	1666	1666	1666	1666	0
625	20241016	091100	5001533	1666	1666	1666	1666	0
626	20241016	091000	5001533	1666	1666	1666	1666	0
627	20241016	090900	5001533	1666	1666	1668	1666	1749
628	20241016	090800	2086699	1666	1695	1695	1666	372
629	20241016	090700	1466424	1696	1696	1696	1696	0
630	20241016	090600	1466424	1696	1696	1696	1696	0
631	20241016	090500	1466424	1696	1667	1696	1665	345
632	20241016	090400	890500	1690	1690	1690	1690	0
633	20241016	090300	890500	1690	1690	1690	1690	0
634	20241016	090200	890500	1690	1690	1690	1690	0
635	20241016	090100	890500	1690	1690	1690	1690	0
636	20241016	090000	890500	1690	1700	1700	1690	524