KissMeData/067000/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194700	87279405	1756	1756	1756	1756	3328
3	20241004	194600	87279405	1756	1756	1756	1756	0
4	20241004	194500	87279405	1756	1756	1756	1756	0
5	20241004	194400	87279405	1756	1756	1756	1756	0
6	20241004	194300	87279405	1756	1756	1756	1756	0
7	20241004	194200	87279405	1756	1756	1756	1756	0
8	20241004	194100	87279405	1756	1756	1756	1756	0
9	20241004	194000	87279405	1756	1756	1756	1756	0
10	20241004	193900	87279405	1756	1756	1756	1756	0
11	20241004	193800	87279405	1756	1756	1756	1756	0
12	20241004	193700	87279405	1756	1756	1756	1756	0
13	20241004	193600	87279405	1756	1756	1756	1756	0
14	20241004	193500	87279405	1756	1756	1756	1756	0
15	20241004	193400	87279405	1756	1756	1756	1756	0
16	20241004	193300	87279405	1756	1756	1756	1756	0
17	20241004	193200	87279405	1756	1756	1756	1756	0
18	20241004	193100	87279405	1756	1756	1756	1756	0
19	20241004	193000	87279405	1756	1756	1756	1756	0
20	20241004	192900	87279405	1756	1756	1756	1756	0
21	20241004	192800	87279405	1756	1756	1756	1756	0
22	20241004	192700	87279405	1756	1756	1756	1756	0
23	20241004	192600	87279405	1756	1756	1756	1756	0
24	20241004	192500	87279405	1756	1756	1756	1756	0
25	20241004	192400	87279405	1756	1756	1756	1756	0
26	20241004	192300	87279405	1756	1756	1756	1756	0
27	20241004	192200	87279405	1756	1756	1756	1756	0
28	20241004	192100	87279405	1756	1756	1756	1756	0
29	20241004	192000	87279405	1756	1756	1756	1756	0
30	20241004	191900	87279405	1756	1756	1756	1756	0
31	20241004	191800	87279405	1756	1756	1756	1756	0
32	20241004	191700	87279405	1756	1756	1756	1756	3328
33	20241004	191600	87279405	1756	1756	1756	1756	0
34	20241004	191500	87279405	1756	1756	1756	1756	0
35	20241004	191400	87279405	1756	1756	1756	1756	0
36	20241004	191300	87279405	1756	1756	1756	1756	0
37	20241004	191200	87279405	1756	1756	1756	1756	0
38	20241004	191100	87279405	1756	1756	1756	1756	0
39	20241004	191000	87279405	1756	1756	1756	1756	0
40	20241004	190900	87279405	1756	1756	1756	1756	0
41	20241004	190800	87279405	1756	1756	1756	1756	0
42	20241004	190700	87279405	1756	1756	1756	1756	0
43	20241004	190600	87279405	1756	1756	1756	1756	0
44	20241004	190500	87279405	1756	1756	1756	1756	0
45	20241004	190400	87279405	1756	1756	1756	1756	0
46	20241004	190300	87279405	1756	1756	1756	1756	0
47	20241004	190200	87279405	1756	1756	1756	1756	0
48	20241004	190100	87279405	1756	1756	1756	1756	0
49	20241004	190000	87279405	1756	1756	1756	1756	0
50	20241004	185900	87279405	1756	1756	1756	1756	0
51	20241004	185800	87279405	1756	1756	1756	1756	0
52	20241004	185700	87279405	1756	1756	1756	1756	0
53	20241004	185600	87279405	1756	1756	1756	1756	0
54	20241004	185500	87279405	1756	1756	1756	1756	0
55	20241004	185400	87279405	1756	1756	1756	1756	0
56	20241004	185300	87279405	1756	1756	1756	1756	0
57	20241004	185200	87279405	1756	1756	1756	1756	0
58	20241004	185100	87279405	1756	1756	1756	1756	0
59	20241004	185000	87279405	1756	1756	1756	1756	0
60	20241004	184900	87279405	1756	1756	1756	1756	0
61	20241004	184800	87279405	1756	1756	1756	1756	0
62	20241004	184700	87279405	1756	1756	1756	1756	3328
63	20241004	184600	87279405	1756	1756	1756	1756	0
64	20241004	184500	87279405	1756	1756	1756	1756	0
65	20241004	184400	87279405	1756	1756	1756	1756	0
66	20241004	184300	87279405	1756	1756	1756	1756	0
67	20241004	184200	87279405	1756	1756	1756	1756	0
68	20241004	184100	87279405	1756	1756	1756	1756	0
69	20241004	184000	87279405	1756	1756	1756	1756	0
70	20241004	183900	87279405	1756	1756	1756	1756	0
71	20241004	183800	87279405	1756	1756	1756	1756	0
72	20241004	183700	87279405	1756	1756	1756	1756	0
73	20241004	183600	87279405	1756	1756	1756	1756	0
74	20241004	183500	87279405	1756	1756	1756	1756	0
75	20241004	183400	87279405	1756	1756	1756	1756	0
76	20241004	183300	87279405	1756	1756	1756	1756	0
77	20241004	183200	87279405	1756	1756	1756	1756	0
78	20241004	183100	87279405	1756	1756	1756	1756	0
79	20241004	183000	87279405	1756	1756	1756	1756	0
80	20241004	182900	87279405	1756	1756	1756	1756	0
81	20241004	182800	87279405	1756	1756	1756	1756	0
82	20241004	182700	87279405	1756	1756	1756	1756	0
83	20241004	182600	87279405	1756	1756	1756	1756	0
84	20241004	182500	87279405	1756	1756	1756	1756	0
85	20241004	182400	87279405	1756	1756	1756	1756	0
86	20241004	182300	87279405	1756	1756	1756	1756	0
87	20241004	182200	87279405	1756	1756	1756	1756	0
88	20241004	182100	87279405	1756	1756	1756	1756	0
89	20241004	182000	87279405	1756	1756	1756	1756	0
90	20241004	181900	87279405	1756	1756	1756	1756	0
91	20241004	181800	87279405	1756	1756	1756	1756	0
92	20241004	181700	87279405	1756	1756	1756	1756	3328
93	20241004	181600	87279405	1756	1756	1756	1756	0
94	20241004	181500	87279405	1756	1756	1756	1756	0
95	20241004	181400	87279405	1756	1756	1756	1756	0
96	20241004	181300	87279405	1756	1756	1756	1756	0
97	20241004	181200	87279405	1756	1756	1756	1756	0
98	20241004	181100	87279405	1756	1756	1756	1756	0
99	20241004	181000	87279405	1756	1756	1756	1756	0
100	20241004	180900	87279405	1756	1756	1756	1756	0
101	20241004	180800	87279405	1756	1756	1756	1756	0
102	20241004	180700	87279405	1756	1756	1756	1756	0
103	20241004	180600	87279405	1756	1756	1756	1756	0
104	20241004	180500	87279405	1756	1756	1756	1756	0
105	20241004	180400	87279405	1756	1756	1756	1756	0
106	20241004	180300	87279405	1756	1756	1756	1756	0
107	20241004	180200	87279405	1756	1756	1756	1756	0
108	20241004	180100	87279405	1756	1756	1756	1756	0
109	20241004	180000	87279405	1756	1756	1756	1756	0
110	20241004	175900	87279405	1756	1756	1756	1756	0
111	20241004	175800	87279405	1756	1756	1756	1756	0
112	20241004	175700	87279405	1756	1756	1756	1756	0
113	20241004	175600	87279405	1756	1756	1756	1756	0
114	20241004	175500	87279405	1756	1756	1756	1756	0
115	20241004	175400	87279405	1756	1756	1756	1756	0
116	20241004	175300	87279405	1756	1756	1756	1756	0
117	20241004	175200	87279405	1756	1756	1756	1756	0
118	20241004	175100	87279405	1756	1756	1756	1756	0
119	20241004	175000	87279405	1756	1756	1756	1756	0
120	20241004	174900	87279405	1756	1756	1756	1756	0
121	20241004	174800	87279405	1756	1756	1756	1756	0
122	20241004	174700	87279405	1756	1756	1756	1756	3328
123	20241004	174600	87279405	1756	1756	1756	1756	0
124	20241004	174500	87279405	1756	1756	1756	1756	0
125	20241004	174400	87279405	1756	1756	1756	1756	0
126	20241004	174300	87279405	1756	1756	1756	1756	0
127	20241004	174200	87279405	1756	1756	1756	1756	0
128	20241004	174100	87279405	1756	1756	1756	1756	0
129	20241004	174000	87279405	1756	1756	1756	1756	0
130	20241004	173900	87279405	1756	1756	1756	1756	0
131	20241004	173800	87279405	1756	1756	1756	1756	0
132	20241004	173700	87279405	1756	1756	1756	1756	0
133	20241004	173600	87279405	1756	1756	1756	1756	0
134	20241004	173500	87279405	1756	1756	1756	1756	0
135	20241004	173400	87279405	1756	1756	1756	1756	0
136	20241004	173300	87279405	1756	1756	1756	1756	0
137	20241004	173200	87279405	1756	1756	1756	1756	0
138	20241004	173100	87279405	1756	1756	1756	1756	0
139	20241004	173000	87279405	1756	1756	1756	1756	0
140	20241004	172900	87279405	1756	1756	1756	1756	0
141	20241004	172800	87279405	1756	1756	1756	1756	0
142	20241004	172700	87279405	1756	1756	1756	1756	0
143	20241004	172600	87279405	1756	1756	1756	1756	0
144	20241004	172500	87279405	1756	1756	1756	1756	0
145	20241004	172400	87279405	1756	1756	1756	1756	0
146	20241004	172300	87279405	1756	1756	1756	1756	0
147	20241004	172200	87279405	1756	1756	1756	1756	0
148	20241004	172100	87279405	1756	1756	1756	1756	0
149	20241004	172000	87279405	1756	1756	1756	1756	0
150	20241004	171900	87279405	1756	1756	1756	1756	0
151	20241004	171800	87279405	1756	1756	1756	1756	0
152	20241004	171700	87279405	1756	1756	1756	1756	3328
153	20241004	171600	87279405	1756	1756	1756	1756	0
154	20241004	171500	87279405	1756	1756	1756	1756	0
155	20241004	171400	87279405	1756	1756	1756	1756	0
156	20241004	171300	87279405	1756	1756	1756	1756	0
157	20241004	171200	87279405	1756	1756	1756	1756	0
158	20241004	171100	87279405	1756	1756	1756	1756	0
159	20241004	171000	87279405	1756	1756	1756	1756	0
160	20241004	170900	87279405	1756	1756	1756	1756	0
161	20241004	170800	87279405	1756	1756	1756	1756	0
162	20241004	170700	87279405	1756	1756	1756	1756	0
163	20241004	170600	87279405	1756	1756	1756	1756	0
164	20241004	170500	87279405	1756	1756	1756	1756	0
165	20241004	170400	87279405	1756	1756	1756	1756	0
166	20241004	170300	87279405	1756	1756	1756	1756	0
167	20241004	170200	87279405	1756	1756	1756	1756	0
168	20241004	170100	87279405	1756	1756	1756	1756	0
169	20241004	170000	87279405	1756	1756	1756	1756	0
170	20241004	165900	87279405	1756	1756	1756	1756	0
171	20241004	165800	87279405	1756	1756	1756	1756	0
172	20241004	165700	87279405	1756	1756	1756	1756	0
173	20241004	165600	87279405	1756	1756	1756	1756	0
174	20241004	165500	87279405	1756	1756	1756	1756	0
175	20241004	165400	87279405	1756	1756	1756	1756	0
176	20241004	165300	87279405	1756	1756	1756	1756	0
177	20241004	165200	87279405	1756	1756	1756	1756	0
178	20241004	165100	87279405	1756	1756	1756	1756	0
179	20241004	165000	87279405	1756	1756	1756	1756	0
180	20241004	164900	87279405	1756	1756	1756	1756	0
181	20241004	164800	87279405	1756	1756	1756	1756	0
182	20241004	164700	87279405	1756	1756	1756	1756	3328
183	20241004	164600	87279405	1756	1756	1756	1756	0
184	20241004	164500	87279405	1756	1756	1756	1756	0
185	20241004	164400	87279405	1756	1756	1756	1756	0
186	20241004	164300	87279405	1756	1756	1756	1756	0
187	20241004	164200	87279405	1756	1756	1756	1756	0
188	20241004	164100	87279405	1756	1756	1756	1756	0
189	20241004	164000	87279405	1756	1756	1756	1756	0
190	20241004	163900	87279405	1756	1756	1756	1756	0
191	20241004	163800	87279405	1756	1756	1756	1756	0
192	20241004	163700	87279405	1756	1756	1756	1756	0
193	20241004	163600	87279405	1756	1756	1756	1756	0
194	20241004	163500	87279405	1756	1756	1756	1756	0
195	20241004	163400	87279405	1756	1756	1756	1756	0
196	20241004	163300	87279405	1756	1756	1756	1756	0
197	20241004	163200	87279405	1756	1756	1756	1756	0
198	20241004	163100	87279405	1756	1756	1756	1756	0
199	20241004	163000	87279405	1756	1756	1756	1756	0
200	20241004	162900	87279405	1756	1756	1756	1756	0
201	20241004	162800	87279405	1756	1756	1756	1756	0
202	20241004	162700	87279405	1756	1756	1756	1756	0
203	20241004	162600	87279405	1756	1756	1756	1756	0
204	20241004	162500	87279405	1756	1756	1756	1756	0
205	20241004	162400	87279405	1756	1756	1756	1756	0
206	20241004	162300	87279405	1756	1756	1756	1756	0
207	20241004	162200	87279405	1756	1756	1756	1756	0
208	20241004	162100	87279405	1756	1756	1756	1756	0
209	20241004	162000	87279405	1756	1756	1756	1756	0
210	20241004	161900	87279405	1756	1756	1756	1756	0
211	20241004	161800	87279405	1756	1756	1756	1756	0
212	20241004	161700	87279405	1756	1756	1756	1756	3328
213	20241004	161600	87279405	1756	1756	1756	1756	0
214	20241004	161500	87279405	1756	1756	1756	1756	0
215	20241004	161400	87279405	1756	1756	1756	1756	0
216	20241004	161300	87279405	1756	1756	1756	1756	0
217	20241004	161200	87279405	1756	1756	1756	1756	0
218	20241004	161100	87279405	1756	1756	1756	1756	0
219	20241004	161000	87279405	1756	1756	1756	1756	0
220	20241004	160900	87279405	1756	1756	1756	1756	0
221	20241004	160800	87279405	1756	1756	1756	1756	0
222	20241004	160700	87279405	1756	1756	1756	1756	0
223	20241004	160600	87279405	1756	1756	1756	1756	0
224	20241004	160500	87279405	1756	1756	1756	1756	0
225	20241004	160400	87279405	1756	1756	1756	1756	0
226	20241004	160300	87279405	1756	1756	1756	1756	0
227	20241004	160200	87279405	1756	1756	1756	1756	0
228	20241004	160100	87279405	1756	1756	1756	1756	0
229	20241004	160000	87279405	1756	1756	1756	1756	0
230	20241004	155900	87279405	1756	1756	1756	1756	0
231	20241004	155800	87279405	1756	1756	1756	1756	0
232	20241004	155700	87279405	1756	1756	1756	1756	0
233	20241004	155600	87279405	1756	1756	1756	1756	0
234	20241004	155500	87279405	1756	1756	1756	1756	0
235	20241004	155400	87279405	1756	1756	1756	1756	0
236	20241004	155300	87279405	1756	1756	1756	1756	0
237	20241004	155200	87279405	1756	1756	1756	1756	0
238	20241004	155100	87279405	1756	1756	1756	1756	0
239	20241004	155000	87279405	1756	1756	1756	1756	0
240	20241004	154900	87279405	1756	1756	1756	1756	0
241	20241004	154800	87279405	1756	1756	1756	1756	0
242	20241004	154700	87279405	1756	1756	1756	1756	3328
243	20241004	154600	87279405	1756	1756	1756	1756	0
244	20241004	154500	87279405	1756	1756	1756	1756	0
245	20241004	154400	87279405	1756	1756	1756	1756	0
246	20241004	154300	87279405	1756	1756	1756	1756	0
247	20241004	154200	87279405	1756	1756	1756	1756	0
248	20241004	154100	87279405	1756	1756	1756	1756	0
249	20241004	154000	87279405	1756	1756	1756	1756	0
250	20241004	153900	87279405	1756	1756	1756	1756	0
251	20241004	153800	87279405	1756	1756	1756	1756	0
252	20241004	153700	87279405	1756	1756	1756	1756	0
253	20241004	153600	87279405	1756	1756	1756	1756	0
254	20241004	153500	87279405	1756	1756	1756	1756	0
255	20241004	153400	87279405	1756	1756	1756	1756	0
256	20241004	153300	87279405	1756	1756	1756	1756	0
257	20241004	153200	87279405	1756	1756	1756	1756	0
258	20241004	153100	87279405	1756	1756	1756	1756	0
259	20241004	153000	87279405	1756	1756	1756	1756	3328
260	20241004	152900	81435437	1755	1755	1755	1755	0
261	20241004	152800	81435437	1755	1755	1755	1755	0
262	20241004	152700	81435437	1755	1755	1755	1755	0
263	20241004	152600	81435437	1755	1755	1755	1755	0
264	20241004	152500	81435437	1755	1755	1755	1755	0
265	20241004	152400	81435437	1755	1755	1755	1755	0
266	20241004	152300	81435437	1755	1755	1755	1755	0
267	20241004	152200	81435437	1755	1755	1755	1755	0
268	20241004	152100	81435437	1755	1755	1755	1755	0
269	20241004	152000	81435437	1755	1755	1755	1755	0
270	20241004	151900	81435437	1755	1755	1755	1755	35
271	20241004	151800	81374012	1756	1756	1756	1756	0
272	20241004	151700	81374012	1756	1756	1756	1756	1
273	20241004	151600	81372256	1757	1757	1757	1757	0
274	20241004	151500	81372256	1757	1757	1757	1757	5
275	20241004	151400	81363471	1757	1757	1757	1757	0
276	20241004	151300	81363471	1757	1757	1757	1757	25
277	20241004	151200	81319546	1757	1757	1757	1757	0
278	20241004	151100	81319546	1757	1757	1757	1757	10
279	20241004	151000	81301976	1757	1755	1757	1747	64
280	20241004	150900	81189662	1758	1758	1758	1758	0
281	20241004	150800	81189662	1758	1758	1758	1758	0
282	20241004	150700	81189662	1758	1758	1758	1758	0
283	20241004	150600	81189662	1758	1758	1758	1758	72
284	20241004	150500	81063086	1748	1758	1758	1748	501
285	20241004	150400	80187328	1746	1746	1746	1746	0
286	20241004	150300	80187328	1746	1746	1746	1746	0
287	20241004	150200	80187328	1746	1746	1746	1746	0
288	20241004	150100	80187328	1746	1746	1746	1746	0
289	20241004	150000	80187328	1746	1746	1746	1746	0
290	20241004	145900	80187328	1746	1746	1746	1746	0
291	20241004	145800	80187328	1746	1758	1758	1746	3000
292	20241004	145700	74944218	1758	1758	1758	1758	34
293	20241004	145600	74884446	1761	1761	1761	1761	0
294	20241004	145500	74884446	1761	1761	1761	1761	0
295	20241004	145400	74884446	1761	1761	1761	1761	0
296	20241004	145300	74884446	1761	1761	1761	1761	0
297	20241004	145200	74884446	1761	1761	1761	1761	0
298	20241004	145100	74884446	1761	1758	1761	1758	165
299	20241004	145000	74593971	1761	1761	1761	1761	775
300	20241004	144900	73229196	1761	1761	1761	1761	0
301	20241004	144800	73229196	1761	1761	1761	1761	0
302	20241004	144700	73229196	1761	1761	1761	1761	0
303	20241004	144600	73229196	1761	1761	1761	1761	4000
304	20241004	144500	66185196	1761	1761	1761	1761	0
305	20241004	144400	66185196	1761	1761	1761	1761	0
306	20241004	144300	66185196	1761	1761	1761	1761	0
307	20241004	144200	66185196	1761	1761	1761	1761	520
308	20241004	144100	65269476	1761	1761	1761	1761	0
309	20241004	144000	65269476	1761	1761	1761	1761	0
310	20241004	143900	65269476	1761	1761	1761	1761	0
311	20241004	143800	65269476	1761	1761	1761	1761	0
312	20241004	143700	65269476	1761	1761	1761	1761	0
313	20241004	143600	65269476	1761	1761	1761	1761	0
314	20241004	143500	65269476	1761	1761	1761	1761	0
315	20241004	143400	65269476	1761	1761	1761	1761	0
316	20241004	143300	65269476	1761	1761	1761	1761	0
317	20241004	143200	65269476	1761	1761	1761	1761	0
318	20241004	143100	65269476	1761	1761	1761	1761	0
319	20241004	143000	65269476	1761	1756	1761	1756	1109
320	20241004	142900	63322063	1756	1756	1756	1756	3
321	20241004	142800	63316795	1756	1756	1756	1756	0
322	20241004	142700	63316795	1756	1755	1756	1755	2
323	20241004	142600	63313284	1748	1748	1748	1748	0
324	20241004	142500	63313284	1748	1748	1748	1748	0
325	20241004	142400	63313284	1748	1748	1748	1748	0
326	20241004	142300	63313284	1748	1748	1748	1748	0
327	20241004	142200	63313284	1748	1748	1748	1748	500
328	20241004	142100	62439284	1747	1747	1747	1747	0
329	20241004	142000	62439284	1747	1747	1747	1747	0
330	20241004	141900	62439284	1747	1747	1747	1747	0
331	20241004	141800	62439284	1747	1747	1747	1747	1
332	20241004	141700	62437537	1755	1755	1755	1755	0
333	20241004	141600	62437537	1755	1755	1755	1755	0
334	20241004	141500	62437537	1755	1748	1755	1747	131
335	20241004	141400	62208663	1755	1755	1755	1755	0
336	20241004	141300	62208663	1755	1755	1755	1755	0
337	20241004	141200	62208663	1755	1747	1755	1747	44
338	20241004	141100	62131555	1747	1747	1747	1747	0
339	20241004	141000	62131555	1747	1747	1747	1747	0
340	20241004	140900	62131555	1747	1747	1747	1747	433
341	20241004	140800	61375104	1747	1747	1747	1747	10
342	20241004	140700	61357634	1747	1747	1747	1747	0
343	20241004	140600	61357634	1747	1747	1747	1747	78
344	20241004	140500	61221368	1747	1747	1747	1747	100
345	20241004	140400	61046668	1747	1747	1747	1747	0
346	20241004	140300	61046668	1747	1748	1748	1747	467
347	20241004	140200	60230452	1755	1755	1755	1755	11
348	20241004	140100	60211147	1758	1758	1758	1758	0
349	20241004	140000	60211147	1758	1758	1758	1758	0
350	20241004	135900	60211147	1758	1758	1758	1758	0
351	20241004	135800	60211147	1758	1758	1758	1758	0
352	20241004	135700	60211147	1758	1758	1758	1758	33
353	20241004	135600	60153133	1760	1760	1760	1760	800
354	20241004	135500	58745133	1760	1762	1762	1760	1307
355	20241004	135400	56444159	1762	1763	1763	1762	234
356	20241004	135300	56031640	1768	1768	1768	1768	0
357	20241004	135200	56031640	1768	1768	1768	1768	0
358	20241004	135100	56031640	1768	1768	1768	1768	0
359	20241004	135000	56031640	1768	1768	1768	1768	0
360	20241004	134900	56031640	1768	1767	1768	1767	5
361	20241004	134800	56022803	1768	1768	1768	1768	0
362	20241004	134700	56022803	1768	1768	1768	1768	0
363	20241004	134600	56022803	1768	1768	1768	1768	0
364	20241004	134500	56022803	1768	1768	1768	1768	0
365	20241004	134400	56022803	1768	1768	1768	1768	0
366	20241004	134300	56022803	1768	1768	1768	1768	0
367	20241004	134200	56022803	1768	1768	1768	1768	0
368	20241004	134100	56022803	1768	1768	1768	1768	0
369	20241004	134000	56022803	1768	1768	1768	1768	0
370	20241004	133900	56022803	1768	1768	1768	1768	0
371	20241004	133800	56022803	1768	1768	1768	1768	0
372	20241004	133700	56022803	1768	1768	1768	1768	0
373	20241004	133600	56022803	1768	1768	1768	1768	0
374	20241004	133500	56022803	1768	1768	1768	1768	0
375	20241004	133400	56022803	1768	1768	1768	1768	0
376	20241004	133300	56022803	1768	1768	1768	1768	0
377	20241004	133200	56022803	1768	1768	1768	1768	0
378	20241004	133100	56022803	1768	1768	1768	1768	1
379	20241004	133000	56021035	1762	1762	1762	1762	0
380	20241004	132900	56021035	1762	1762	1762	1762	0
381	20241004	132800	56021035	1762	1762	1762	1762	0
382	20241004	132700	56021035	1762	1762	1762	1762	0
383	20241004	132600	56021035	1762	1762	1762	1762	0
384	20241004	132500	56021035	1762	1762	1762	1762	0
385	20241004	132400	56021035	1762	1762	1762	1762	0
386	20241004	132300	56021035	1762	1762	1762	1762	0
387	20241004	132200	56021035	1762	1762	1762	1762	0
388	20241004	132100	56021035	1762	1762	1762	1762	0
389	20241004	132000	56021035	1762	1762	1762	1762	0
390	20241004	131900	56021035	1762	1762	1762	1762	2
391	20241004	131800	56017511	1762	1762	1762	1762	500
392	20241004	131700	55136511	1769	1769	1769	1769	0
393	20241004	131600	55136511	1769	1769	1769	1769	0
394	20241004	131500	55136511	1769	1769	1769	1769	0
395	20241004	131400	55136511	1769	1769	1769	1769	0
396	20241004	131300	55136511	1769	1769	1769	1769	0
397	20241004	131200	55136511	1769	1769	1769	1769	0
398	20241004	131100	55136511	1769	1769	1769	1769	0
399	20241004	131000	55136511	1769	1769	1769	1769	0
400	20241004	130900	55136511	1769	1769	1769	1769	0
401	20241004	130800	55136511	1769	1769	1769	1769	0
402	20241004	130700	55136511	1769	1769	1769	1769	10
403	20241004	130600	55118821	1770	1770	1770	1770	0
404	20241004	130500	55118821	1770	1770	1770	1770	0
405	20241004	130400	55118821	1770	1770	1770	1770	0
406	20241004	130300	55118821	1770	1770	1770	1770	0
407	20241004	130200	55118821	1770	1770	1770	1770	100
408	20241004	130100	54941821	1770	1770	1770	1770	50
409	20241004	130000	54853321	1770	1770	1770	1770	0
410	20241004	125900	54853321	1770	1770	1770	1770	0
411	20241004	125800	54853321	1770	1770	1770	1770	0
412	20241004	125700	54853321	1770	1770	1770	1770	0
413	20241004	125600	54853321	1770	1770	1770	1770	0
414	20241004	125500	54853321	1770	1770	1770	1770	0
415	20241004	125400	54853321	1770	1770	1770	1770	50
416	20241004	125300	54764821	1770	1770	1770	1770	1
417	20241004	125200	54763051	1762	1762	1762	1762	0
418	20241004	125100	54763051	1762	1762	1762	1762	0
419	20241004	125000	54763051	1762	1762	1762	1762	10
420	20241004	124900	54745431	1762	1762	1762	1762	0
421	20241004	124800	54745431	1762	1762	1762	1762	0
422	20241004	124700	54745431	1762	1762	1762	1762	110
423	20241004	124600	54551611	1765	1765	1765	1765	0
424	20241004	124500	54551611	1765	1765	1765	1765	0
425	20241004	124400	54551611	1765	1765	1765	1765	0
426	20241004	124300	54551611	1765	1765	1765	1765	0
427	20241004	124200	54551611	1765	1771	1771	1765	1088
428	20241004	124100	52626025	1771	1771	1771	1771	0
429	20241004	124000	52626025	1771	1771	1771	1771	483
430	20241004	123900	51770632	1776	1776	1776	1776	0
431	20241004	123800	51770632	1776	1776	1776	1776	0
432	20241004	123700	51770632	1776	1776	1776	1776	0
433	20241004	123600	51770632	1776	1776	1776	1776	0
434	20241004	123500	51770632	1776	1776	1776	1776	0
435	20241004	123400	51770632	1776	1776	1776	1776	0
436	20241004	123300	51770632	1776	1776	1776	1776	0
437	20241004	123200	51770632	1776	1776	1776	1776	6
438	20241004	123100	51759976	1772	1772	1772	1772	0
439	20241004	123000	51759976	1772	1772	1772	1772	0
440	20241004	122900	51759976	1772	1772	1772	1772	0
441	20241004	122800	51759976	1772	1772	1772	1772	0
442	20241004	122700	51759976	1772	1772	1772	1772	131
443	20241004	122600	51527844	1772	1772	1772	1772	0
444	20241004	122500	51527844	1772	1772	1772	1772	0
445	20241004	122400	51527844	1772	1774	1774	1772	1715
446	20241004	122300	48487244	1776	1777	1777	1776	128
447	20241004	122200	48259911	1779	1779	1779	1779	0
448	20241004	122100	48259911	1779	1779	1779	1779	0
449	20241004	122000	48259911	1779	1779	1779	1779	0
450	20241004	121900	48259911	1779	1779	1779	1779	0
451	20241004	121800	48259911	1779	1779	1779	1779	0
452	20241004	121700	48259911	1779	1779	1779	1779	0
453	20241004	121600	48259911	1779	1779	1779	1779	0
454	20241004	121500	48259911	1779	1779	1779	1779	0
455	20241004	121400	48259911	1779	1779	1779	1779	0
456	20241004	121300	48259911	1779	1779	1779	1779	0
457	20241004	121200	48259911	1779	1779	1779	1779	0
458	20241004	121100	48259911	1779	1779	1779	1779	0
459	20241004	121000	48259911	1779	1779	1779	1779	0
460	20241004	120900	48259911	1779	1779	1779	1779	0
461	20241004	120800	48259911	1779	1779	1779	1779	0
462	20241004	120700	48259911	1779	1780	1780	1779	1449
463	20241004	120600	45681641	1780	1780	1780	1780	1
464	20241004	120500	45679861	1779	1779	1779	1779	0
465	20241004	120400	45679861	1779	1779	1779	1779	0
466	20241004	120300	45679861	1779	1779	1779	1779	0
467	20241004	120200	45679861	1779	1779	1779	1779	0
468	20241004	120100	45679861	1779	1779	1779	1779	0
469	20241004	120000	45679861	1779	1779	1779	1779	0
470	20241004	115900	45679861	1779	1779	1779	1779	0
471	20241004	115800	45679861	1779	1779	1779	1779	0
472	20241004	115700	45679861	1779	1779	1779	1779	0
473	20241004	115600	45679861	1779	1779	1779	1779	0
474	20241004	115500	45679861	1779	1779	1779	1779	1
475	20241004	115400	45678082	1785	1785	1785	1785	31
476	20241004	115300	45622747	1785	1785	1785	1785	1
477	20241004	115200	45620962	1785	1785	1785	1785	30
478	20241004	115100	45567412	1779	1779	1779	1779	0
479	20241004	115000	45567412	1779	1779	1779	1779	0
480	20241004	114900	45567412	1779	1779	1779	1779	37
481	20241004	114800	45501589	1779	1779	1779	1779	0
482	20241004	114700	45501589	1779	1779	1779	1779	1
483	20241004	114600	45499810	1779	1779	1779	1779	0
484	20241004	114500	45499810	1779	1779	1779	1779	0
485	20241004	114400	45499810	1779	1779	1779	1779	0
486	20241004	114300	45499810	1779	1779	1779	1779	0
487	20241004	114200	45499810	1779	1779	1779	1779	10
488	20241004	114100	45482020	1776	1776	1776	1776	48
489	20241004	114000	45396772	1776	1776	1776	1776	2
490	20241004	113900	45393220	1776	1776	1776	1776	1
491	20241004	113800	45391444	1776	1776	1776	1776	2
492	20241004	113700	45387892	1776	1776	1776	1776	0
493	20241004	113600	45387892	1776	1776	1776	1776	1
494	20241004	113500	45386116	1775	1775	1775	1775	0
495	20241004	113400	45386116	1775	1775	1775	1775	0
496	20241004	113300	45386116	1775	1775	1775	1775	0
497	20241004	113200	45386116	1775	1775	1775	1775	22
498	20241004	113100	45347066	1775	1775	1775	1775	0
499	20241004	113000	45347066	1775	1775	1775	1775	0
500	20241004	112900	45347066	1775	1775	1775	1775	0
501	20241004	112800	45347066	1775	1775	1775	1775	0
502	20241004	112700	45347066	1775	1775	1775	1775	0
503	20241004	112600	45347066	1775	1775	1775	1775	0
504	20241004	112500	45347066	1775	1775	1775	1775	0
505	20241004	112400	45347066	1775	1775	1775	1775	0
506	20241004	112300	45347066	1775	1775	1775	1775	17
507	20241004	112200	45316891	1772	1772	1772	1772	600
508	20241004	112100	44253691	1772	1773	1773	1772	348
509	20241004	112000	43637015	1781	1781	1781	1781	0
510	20241004	111900	43637015	1781	1781	1781	1781	0
511	20241004	111800	43637015	1781	1781	1781	1781	100
512	20241004	111700	43458915	1781	1781	1781	1781	0
513	20241004	111600	43458915	1781	1781	1781	1781	1
514	20241004	111500	43457134	1772	1772	1772	1772	0
515	20241004	111400	43457134	1772	1772	1772	1772	400
516	20241004	111300	42748334	1772	1772	1772	1772	0
517	20241004	111200	42748334	1772	1772	1772	1772	0
518	20241004	111100	42748334	1772	1772	1772	1772	0
519	20241004	111000	42748334	1772	1772	1772	1772	0
520	20241004	110900	42748334	1772	1772	1772	1772	0
521	20241004	110800	42748334	1772	1772	1772	1772	0
522	20241004	110700	42748334	1772	1772	1772	1772	0
523	20241004	110600	42748334	1772	1772	1772	1772	1
524	20241004	110500	42746562	1776	1777	1777	1776	156
525	20241004	110400	42469502	1777	1777	1777	1777	1
526	20241004	110300	42467725	1787	1787	1787	1787	0
527	20241004	110200	42467725	1787	1787	1787	1787	0
528	20241004	110100	42467725	1787	1787	1787	1787	0
529	20241004	110000	42467725	1787	1787	1787	1787	0
530	20241004	105900	42467725	1787	1787	1787	1787	0
531	20241004	105800	42467725	1787	1787	1787	1787	0
532	20241004	105700	42467725	1787	1787	1787	1787	0
533	20241004	105600	42467725	1787	1787	1787	1787	0
534	20241004	105500	42467725	1787	1787	1787	1787	0
535	20241004	105400	42467725	1787	1787	1787	1787	0
536	20241004	105300	42467725	1787	1787	1787	1787	0
537	20241004	105200	42467725	1787	1787	1787	1787	0
538	20241004	105100	42467725	1787	1787	1787	1787	0
539	20241004	105000	42467725	1787	1777	1787	1777	2
540	20241004	104900	42464161	1788	1787	1788	1787	206
541	20241004	104800	42095883	1776	1776	1776	1776	0
542	20241004	104700	42095883	1776	1776	1776	1776	0
543	20241004	104600	42095883	1776	1776	1776	1776	0
544	20241004	104500	42095883	1776	1776	1776	1776	0
545	20241004	104400	42095883	1776	1776	1776	1776	0
546	20241004	104300	42095883	1776	1776	1776	1776	0
547	20241004	104200	42095883	1776	1776	1776	1776	0
548	20241004	104100	42095883	1776	1776	1776	1776	0
549	20241004	104000	42095883	1776	1776	1776	1776	0
550	20241004	103900	42095883	1776	1776	1776	1776	0
551	20241004	103800	42095883	1776	1776	1776	1776	0
552	20241004	103700	42095883	1776	1776	1776	1776	0
553	20241004	103600	42095883	1776	1776	1776	1776	0
554	20241004	103500	42095883	1776	1776	1776	1776	0
555	20241004	103400	42095883	1776	1782	1782	1776	1000
556	20241004	103300	40319377	1782	1782	1782	1782	0
557	20241004	103200	40319377	1782	1783	1783	1782	115
558	20241004	103100	40114397	1790	1790	1790	1790	0
559	20241004	103000	40114397	1790	1790	1790	1790	27
560	20241004	102900	40066067	1790	1788	1790	1788	900
561	20241004	102800	38455450	1789	1789	1789	1789	0
562	20241004	102700	38455450	1789	1789	1789	1789	0
563	20241004	102600	38455450	1789	1789	1789	1789	1
564	20241004	102500	38453661	1789	1789	1789	1789	5
565	20241004	102400	38444716	1790	1790	1790	1790	10
566	20241004	102300	38426816	1780	1780	1780	1780	0
567	20241004	102200	38426816	1780	1777	1780	1777	2044
568	20241004	102100	34789702	1776	1776	1776	1776	39
569	20241004	102000	34720438	1776	1776	1776	1776	0
570	20241004	101900	34720438	1776	1776	1776	1776	21
571	20241004	101800	34683142	1771	1771	1771	1771	0
572	20241004	101700	34683142	1771	1771	1771	1771	0
573	20241004	101600	34683142	1771	1771	1771	1771	0
574	20241004	101500	34683142	1771	1771	1771	1771	0
575	20241004	101400	34683142	1771	1772	1772	1771	2158
576	20241004	101300	30861295	1776	1776	1776	1776	0
577	20241004	101200	30861295	1776	1776	1776	1776	1
578	20241004	101100	30859519	1775	1775	1775	1775	1053
579	20241004	101000	28990444	1775	1775	1775	1775	0
580	20241004	100900	28990444	1775	1775	1775	1775	0
581	20241004	100800	28990444	1775	1775	1775	1775	22
582	20241004	100700	28951394	1775	1775	1775	1775	0
583	20241004	100600	28951394	1775	1770	1775	1770	302
584	20241004	100500	28416844	1775	1775	1775	1775	0
585	20241004	100400	28416844	1775	1775	1775	1775	150
586	20241004	100300	28150594	1775	1775	1775	1775	1
587	20241004	100200	28148819	1774	1774	1774	1774	25
588	20241004	100100	28104469	1774	1774	1774	1774	0
589	20241004	100000	28104469	1774	1774	1774	1774	0
590	20241004	095900	28104469	1774	1774	1774	1774	27
591	20241004	095800	28056571	1770	1768	1770	1768	938
592	20241004	095700	26396833	1765	1765	1765	1765	0
593	20241004	095600	26396833	1765	1761	1765	1761	434
594	20241004	095500	25631442	1762	1762	1762	1762	0
595	20241004	095400	25631442	1762	1762	1762	1762	0
596	20241004	095300	25631442	1762	1763	1763	1762	92
597	20241004	095200	25469333	1762	1762	1762	1762	0
598	20241004	095100	25469333	1762	1762	1762	1762	200
599	20241004	095000	25116933	1762	1762	1762	1762	0
600	20241004	094900	25116933	1762	1762	1762	1762	13
601	20241004	094800	25094027	1762	1762	1762	1762	29
602	20241004	094700	25042929	1762	1762	1762	1762	1
603	20241004	094600	25041167	1762	1758	1763	1758	4674
604	20241004	094500	16809114	1758	1758	1758	1758	0
605	20241004	094400	16809114	1758	1758	1758	1758	358
606	20241004	094300	16179750	1756	1758	1758	1756	149
607	20241004	094200	15918082	1758	1758	1758	1758	0
608	20241004	094100	15918082	1758	1758	1758	1758	0
609	20241004	094000	15918082	1758	1758	1758	1758	0
610	20241004	093900	15918082	1758	1758	1758	1758	1137
611	20241004	093800	13919236	1758	1758	1758	1758	0
612	20241004	093700	13919236	1758	1758	1758	1758	0
613	20241004	093600	13919236	1758	1758	1758	1758	0
614	20241004	093500	13919236	1758	1758	1758	1758	0
615	20241004	093400	13919236	1758	1758	1758	1758	70
616	20241004	093300	13796176	1758	1758	1758	1758	30
617	20241004	093200	13743436	1758	1758	1758	1758	0
618	20241004	093100	13743436	1758	1758	1758	1758	0
619	20241004	093000	13743436	1758	1758	1758	1758	1
620	20241004	092900	13741678	1758	1758	1758	1758	0
621	20241004	092800	13741678	1758	1758	1758	1758	0
622	20241004	092700	13741678	1758	1758	1758	1758	200
623	20241004	092600	13390078	1758	1758	1758	1758	0
624	20241004	092500	13390078	1758	1758	1758	1758	0
625	20241004	092400	13390078	1758	1758	1758	1758	0
626	20241004	092300	13390078	1758	1758	1758	1758	0
627	20241004	092200	13390078	1758	1758	1758	1758	0
628	20241004	092100	13390078	1758	1758	1758	1758	0
629	20241004	092000	13390078	1758	1758	1758	1758	1
630	20241004	091900	13388320	1741	1741	1741	1741	68
631	20241004	091800	13269932	1759	1759	1759	1759	80
632	20241004	091700	13129212	1759	1759	1759	1759	0
633	20241004	091600	13129212	1759	1759	1759	1759	0
634	20241004	091500	13129212	1759	1758	1759	1740	1071
635	20241004	091400	11246816	1758	1757	1758	1757	3
636	20241004	091300	11241544	1743	1743	1743	1743	0
637	20241004	091200	11241544	1743	1743	1743	1743	143
638	20241004	091100	10992295	1743	1743	1743	1743	0
639	20241004	091000	10992295	1743	1743	1743	1743	0
640	20241004	090900	10992295	1743	1743	1743	1743	0
641	20241004	090800	10992295	1743	1743	1743	1743	0
642	20241004	090700	10992295	1743	1743	1743	1743	0
643	20241004	090600	10992295	1743	1742	1743	1742	884
644	20241004	090500	9452190	1733	1733	1733	1733	0
645	20241004	090400	9452190	1733	1733	1733	1733	400
646	20241004	090300	8758990	1730	1730	1730	1730	0
647	20241004	090200	8758990	1730	1730	1730	1730	0
648	20241004	090100	8758990	1730	1730	1730	1730	0
649	20241004	090000	8758990	1730	1730	1730	1730	5063