KissMeData/067000/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195500	92345696	1762	1762	1762	1762	882
3	20241008	195400	92345696	1762	1762	1762	1762	0
4	20241008	195300	92345696	1762	1762	1762	1762	0
5	20241008	195200	92345696	1762	1762	1762	1762	0
6	20241008	195100	92345696	1762	1762	1762	1762	0
7	20241008	195000	92345696	1762	1762	1762	1762	0
8	20241008	194900	92345696	1762	1762	1762	1762	0
9	20241008	194800	92345696	1762	1762	1762	1762	0
10	20241008	194700	92345696	1762	1762	1762	1762	0
11	20241008	194600	92345696	1762	1762	1762	1762	0
12	20241008	194500	92345696	1762	1762	1762	1762	0
13	20241008	194400	92345696	1762	1762	1762	1762	0
14	20241008	194300	92345696	1762	1762	1762	1762	0
15	20241008	194200	92345696	1762	1762	1762	1762	0
16	20241008	194100	92345696	1762	1762	1762	1762	0
17	20241008	194000	92345696	1762	1762	1762	1762	0
18	20241008	193900	92345696	1762	1762	1762	1762	0
19	20241008	193800	92345696	1762	1762	1762	1762	0
20	20241008	193700	92345696	1762	1762	1762	1762	0
21	20241008	193600	92345696	1762	1762	1762	1762	0
22	20241008	193500	92345696	1762	1762	1762	1762	0
23	20241008	193400	92345696	1762	1762	1762	1762	0
24	20241008	193300	92345696	1762	1762	1762	1762	0
25	20241008	193200	92345696	1762	1762	1762	1762	0
26	20241008	193100	92345696	1762	1762	1762	1762	0
27	20241008	193000	92345696	1762	1762	1762	1762	0
28	20241008	192900	92345696	1762	1762	1762	1762	0
29	20241008	192800	92345696	1762	1762	1762	1762	0
30	20241008	192700	92345696	1762	1762	1762	1762	0
31	20241008	192600	92345696	1762	1762	1762	1762	0
32	20241008	192500	92345696	1762	1762	1762	1762	882
33	20241008	192400	92345696	1762	1762	1762	1762	0
34	20241008	192300	92345696	1762	1762	1762	1762	0
35	20241008	192200	92345696	1762	1762	1762	1762	0
36	20241008	192100	92345696	1762	1762	1762	1762	0
37	20241008	192000	92345696	1762	1762	1762	1762	0
38	20241008	191900	92345696	1762	1762	1762	1762	0
39	20241008	191800	92345696	1762	1762	1762	1762	0
40	20241008	191700	92345696	1762	1762	1762	1762	0
41	20241008	191600	92345696	1762	1762	1762	1762	0
42	20241008	191500	92345696	1762	1762	1762	1762	0
43	20241008	191400	92345696	1762	1762	1762	1762	0
44	20241008	191300	92345696	1762	1762	1762	1762	0
45	20241008	191200	92345696	1762	1762	1762	1762	0
46	20241008	191100	92345696	1762	1762	1762	1762	0
47	20241008	191000	92345696	1762	1762	1762	1762	0
48	20241008	190900	92345696	1762	1762	1762	1762	0
49	20241008	190800	92345696	1762	1762	1762	1762	0
50	20241008	190700	92345696	1762	1762	1762	1762	0
51	20241008	190600	92345696	1762	1762	1762	1762	0
52	20241008	190500	92345696	1762	1762	1762	1762	0
53	20241008	190400	92345696	1762	1762	1762	1762	0
54	20241008	190300	92345696	1762	1762	1762	1762	0
55	20241008	190200	92345696	1762	1762	1762	1762	0
56	20241008	190100	92345696	1762	1762	1762	1762	0
57	20241008	190000	92345696	1762	1762	1762	1762	0
58	20241008	185900	92345696	1762	1762	1762	1762	0
59	20241008	185800	92345696	1762	1762	1762	1762	0
60	20241008	185700	92345696	1762	1762	1762	1762	0
61	20241008	185600	92345696	1762	1762	1762	1762	0
62	20241008	185500	92345696	1762	1762	1762	1762	882
63	20241008	185400	92345696	1762	1762	1762	1762	0
64	20241008	185300	92345696	1762	1762	1762	1762	0
65	20241008	185200	92345696	1762	1762	1762	1762	0
66	20241008	185100	92345696	1762	1762	1762	1762	0
67	20241008	185000	92345696	1762	1762	1762	1762	0
68	20241008	184900	92345696	1762	1762	1762	1762	0
69	20241008	184800	92345696	1762	1762	1762	1762	0
70	20241008	184700	92345696	1762	1762	1762	1762	0
71	20241008	184600	92345696	1762	1762	1762	1762	0
72	20241008	184500	92345696	1762	1762	1762	1762	0
73	20241008	184400	92345696	1762	1762	1762	1762	0
74	20241008	184300	92345696	1762	1762	1762	1762	0
75	20241008	184200	92345696	1762	1762	1762	1762	0
76	20241008	184100	92345696	1762	1762	1762	1762	0
77	20241008	184000	92345696	1762	1762	1762	1762	0
78	20241008	183900	92345696	1762	1762	1762	1762	0
79	20241008	183800	92345696	1762	1762	1762	1762	0
80	20241008	183700	92345696	1762	1762	1762	1762	0
81	20241008	183600	92345696	1762	1762	1762	1762	0
82	20241008	183500	92345696	1762	1762	1762	1762	0
83	20241008	183400	92345696	1762	1762	1762	1762	0
84	20241008	183300	92345696	1762	1762	1762	1762	0
85	20241008	183200	92345696	1762	1762	1762	1762	0
86	20241008	183100	92345696	1762	1762	1762	1762	0
87	20241008	183000	92345696	1762	1762	1762	1762	0
88	20241008	182900	92345696	1762	1762	1762	1762	0
89	20241008	182800	92345696	1762	1762	1762	1762	0
90	20241008	182700	92345696	1762	1762	1762	1762	0
91	20241008	182600	92345696	1762	1762	1762	1762	0
92	20241008	182500	92345696	1762	1762	1762	1762	882
93	20241008	182400	92345696	1762	1762	1762	1762	0
94	20241008	182300	92345696	1762	1762	1762	1762	0
95	20241008	182200	92345696	1762	1762	1762	1762	0
96	20241008	182100	92345696	1762	1762	1762	1762	0
97	20241008	182000	92345696	1762	1762	1762	1762	0
98	20241008	181900	92345696	1762	1762	1762	1762	0
99	20241008	181800	92345696	1762	1762	1762	1762	0
100	20241008	181700	92345696	1762	1762	1762	1762	0
101	20241008	181600	92345696	1762	1762	1762	1762	0
102	20241008	181500	92345696	1762	1762	1762	1762	0
103	20241008	181400	92345696	1762	1762	1762	1762	0
104	20241008	181300	92345696	1762	1762	1762	1762	0
105	20241008	181200	92345696	1762	1762	1762	1762	0
106	20241008	181100	92345696	1762	1762	1762	1762	0
107	20241008	181000	92345696	1762	1762	1762	1762	0
108	20241008	180900	92345696	1762	1762	1762	1762	0
109	20241008	180800	92345696	1762	1762	1762	1762	0
110	20241008	180700	92345696	1762	1762	1762	1762	0
111	20241008	180600	92345696	1762	1762	1762	1762	0
112	20241008	180500	92345696	1762	1762	1762	1762	0
113	20241008	180400	92345696	1762	1762	1762	1762	0
114	20241008	180300	92345696	1762	1762	1762	1762	0
115	20241008	180200	92345696	1762	1762	1762	1762	0
116	20241008	180100	92345696	1762	1762	1762	1762	0
117	20241008	180000	92345696	1762	1762	1762	1762	0
118	20241008	175900	92345696	1762	1762	1762	1762	0
119	20241008	175800	92345696	1762	1762	1762	1762	0
120	20241008	175700	92345696	1762	1762	1762	1762	0
121	20241008	175600	92345696	1762	1762	1762	1762	0
122	20241008	175500	92345696	1762	1762	1762	1762	882
123	20241008	175400	92345696	1762	1762	1762	1762	0
124	20241008	175300	92345696	1762	1762	1762	1762	0
125	20241008	175200	92345696	1762	1762	1762	1762	0
126	20241008	175100	92345696	1762	1762	1762	1762	0
127	20241008	175000	92345696	1762	1762	1762	1762	0
128	20241008	174900	92345696	1762	1762	1762	1762	0
129	20241008	174800	92345696	1762	1762	1762	1762	0
130	20241008	174700	92345696	1762	1762	1762	1762	0
131	20241008	174600	92345696	1762	1762	1762	1762	0
132	20241008	174500	92345696	1762	1762	1762	1762	0
133	20241008	174400	92345696	1762	1762	1762	1762	0
134	20241008	174300	92345696	1762	1762	1762	1762	0
135	20241008	174200	92345696	1762	1762	1762	1762	0
136	20241008	174100	92345696	1762	1762	1762	1762	0
137	20241008	174000	92345696	1762	1762	1762	1762	0
138	20241008	173900	92345696	1762	1762	1762	1762	0
139	20241008	173800	92345696	1762	1762	1762	1762	0
140	20241008	173700	92345696	1762	1762	1762	1762	0
141	20241008	173600	92345696	1762	1762	1762	1762	0
142	20241008	173500	92345696	1762	1762	1762	1762	0
143	20241008	173400	92345696	1762	1762	1762	1762	0
144	20241008	173300	92345696	1762	1762	1762	1762	0
145	20241008	173200	92345696	1762	1762	1762	1762	0
146	20241008	173100	92345696	1762	1762	1762	1762	0
147	20241008	173000	92345696	1762	1762	1762	1762	0
148	20241008	172900	92345696	1762	1762	1762	1762	0
149	20241008	172800	92345696	1762	1762	1762	1762	0
150	20241008	172700	92345696	1762	1762	1762	1762	0
151	20241008	172600	92345696	1762	1762	1762	1762	0
152	20241008	172500	92345696	1762	1762	1762	1762	882
153	20241008	172400	92345696	1762	1762	1762	1762	0
154	20241008	172300	92345696	1762	1762	1762	1762	0
155	20241008	172200	92345696	1762	1762	1762	1762	0
156	20241008	172100	92345696	1762	1762	1762	1762	0
157	20241008	172000	92345696	1762	1762	1762	1762	0
158	20241008	171900	92345696	1762	1762	1762	1762	0
159	20241008	171800	92345696	1762	1762	1762	1762	0
160	20241008	171700	92345696	1762	1762	1762	1762	0
161	20241008	171600	92345696	1762	1762	1762	1762	0
162	20241008	171500	92345696	1762	1762	1762	1762	0
163	20241008	171400	92345696	1762	1762	1762	1762	0
164	20241008	171300	92345696	1762	1762	1762	1762	0
165	20241008	171200	92345696	1762	1762	1762	1762	0
166	20241008	171100	92345696	1762	1762	1762	1762	0
167	20241008	171000	92345696	1762	1762	1762	1762	0
168	20241008	170900	92345696	1762	1762	1762	1762	0
169	20241008	170800	92345696	1762	1762	1762	1762	0
170	20241008	170700	92345696	1762	1762	1762	1762	0
171	20241008	170600	92345696	1762	1762	1762	1762	0
172	20241008	170500	92345696	1762	1762	1762	1762	0
173	20241008	170400	92345696	1762	1762	1762	1762	0
174	20241008	170300	92345696	1762	1762	1762	1762	0
175	20241008	170200	92345696	1762	1762	1762	1762	0
176	20241008	170100	92345696	1762	1762	1762	1762	0
177	20241008	170000	92345696	1762	1762	1762	1762	0
178	20241008	165900	92345696	1762	1762	1762	1762	0
179	20241008	165800	92345696	1762	1762	1762	1762	0
180	20241008	165700	92345696	1762	1762	1762	1762	0
181	20241008	165600	92345696	1762	1762	1762	1762	0
182	20241008	165500	92345696	1762	1762	1762	1762	882
183	20241008	165400	92345696	1762	1762	1762	1762	0
184	20241008	165300	92345696	1762	1762	1762	1762	0
185	20241008	165200	92345696	1762	1762	1762	1762	0
186	20241008	165100	92345696	1762	1762	1762	1762	0
187	20241008	165000	92345696	1762	1762	1762	1762	0
188	20241008	164900	92345696	1762	1762	1762	1762	0
189	20241008	164800	92345696	1762	1762	1762	1762	0
190	20241008	164700	92345696	1762	1762	1762	1762	0
191	20241008	164600	92345696	1762	1762	1762	1762	0
192	20241008	164500	92345696	1762	1762	1762	1762	0
193	20241008	164400	92345696	1762	1762	1762	1762	0
194	20241008	164300	92345696	1762	1762	1762	1762	0
195	20241008	164200	92345696	1762	1762	1762	1762	0
196	20241008	164100	92345696	1762	1762	1762	1762	0
197	20241008	164000	92345696	1762	1762	1762	1762	0
198	20241008	163900	92345696	1762	1762	1762	1762	0
199	20241008	163800	92345696	1762	1762	1762	1762	0
200	20241008	163700	92345696	1762	1762	1762	1762	0
201	20241008	163600	92345696	1762	1762	1762	1762	0
202	20241008	163500	92345696	1762	1762	1762	1762	0
203	20241008	163400	92345696	1762	1762	1762	1762	0
204	20241008	163300	92345696	1762	1762	1762	1762	0
205	20241008	163200	92345696	1762	1762	1762	1762	0
206	20241008	163100	92345696	1762	1762	1762	1762	0
207	20241008	163000	92345696	1762	1762	1762	1762	0
208	20241008	162900	92345696	1762	1762	1762	1762	0
209	20241008	162800	92345696	1762	1762	1762	1762	0
210	20241008	162700	92345696	1762	1762	1762	1762	0
211	20241008	162600	92345696	1762	1762	1762	1762	0
212	20241008	162500	92345696	1762	1762	1762	1762	882
213	20241008	162400	92345696	1762	1762	1762	1762	0
214	20241008	162300	92345696	1762	1762	1762	1762	0
215	20241008	162200	92345696	1762	1762	1762	1762	0
216	20241008	162100	92345696	1762	1762	1762	1762	0
217	20241008	162000	92345696	1762	1762	1762	1762	0
218	20241008	161900	92345696	1762	1762	1762	1762	0
219	20241008	161800	92345696	1762	1762	1762	1762	0
220	20241008	161700	92345696	1762	1762	1762	1762	0
221	20241008	161600	92345696	1762	1762	1762	1762	0
222	20241008	161500	92345696	1762	1762	1762	1762	0
223	20241008	161400	92345696	1762	1762	1762	1762	0
224	20241008	161300	92345696	1762	1762	1762	1762	0
225	20241008	161200	92345696	1762	1762	1762	1762	0
226	20241008	161100	92345696	1762	1762	1762	1762	0
227	20241008	161000	92345696	1762	1762	1762	1762	0
228	20241008	160900	92345696	1762	1762	1762	1762	0
229	20241008	160800	92345696	1762	1762	1762	1762	0
230	20241008	160700	92345696	1762	1762	1762	1762	0
231	20241008	160600	92345696	1762	1762	1762	1762	0
232	20241008	160500	92345696	1762	1762	1762	1762	0
233	20241008	160400	92345696	1762	1762	1762	1762	0
234	20241008	160300	92345696	1762	1762	1762	1762	0
235	20241008	160200	92345696	1762	1762	1762	1762	0
236	20241008	160100	92345696	1762	1762	1762	1762	0
237	20241008	160000	92345696	1762	1762	1762	1762	0
238	20241008	155900	92345696	1762	1762	1762	1762	0
239	20241008	155800	92345696	1762	1762	1762	1762	0
240	20241008	155700	92345696	1762	1762	1762	1762	0
241	20241008	155600	92345696	1762	1762	1762	1762	0
242	20241008	155500	92345696	1762	1762	1762	1762	882
243	20241008	155400	92345696	1762	1762	1762	1762	0
244	20241008	155300	92345696	1762	1762	1762	1762	0
245	20241008	155200	92345696	1762	1762	1762	1762	0
246	20241008	155100	92345696	1762	1762	1762	1762	0
247	20241008	155000	92345696	1762	1762	1762	1762	0
248	20241008	154900	92345696	1762	1762	1762	1762	0
249	20241008	154800	92345696	1762	1762	1762	1762	0
250	20241008	154700	92345696	1762	1762	1762	1762	0
251	20241008	154600	92345696	1762	1762	1762	1762	0
252	20241008	154500	92345696	1762	1762	1762	1762	0
253	20241008	154400	92345696	1762	1762	1762	1762	0
254	20241008	154300	92345696	1762	1762	1762	1762	0
255	20241008	154200	92345696	1762	1762	1762	1762	0
256	20241008	154100	92345696	1762	1762	1762	1762	0
257	20241008	154000	92345696	1762	1762	1762	1762	0
258	20241008	153900	92345696	1762	1762	1762	1762	0
259	20241008	153800	92345696	1762	1762	1762	1762	0
260	20241008	153700	92345696	1762	1762	1762	1762	0
261	20241008	153600	92345696	1762	1762	1762	1762	0
262	20241008	153500	92345696	1762	1762	1762	1762	0
263	20241008	153400	92345696	1762	1762	1762	1762	0
264	20241008	153300	92345696	1762	1762	1762	1762	0
265	20241008	153200	92345696	1762	1762	1762	1762	0
266	20241008	153100	92345696	1762	1762	1762	1762	0
267	20241008	153000	92345696	1762	1762	1762	1762	882
268	20241008	152900	90791612	1760	1760	1760	1760	0
269	20241008	152800	90791612	1760	1760	1760	1760	0
270	20241008	152700	90791612	1760	1760	1760	1760	0
271	20241008	152600	90791612	1760	1760	1760	1760	0
272	20241008	152500	90791612	1760	1760	1760	1760	0
273	20241008	152400	90791612	1760	1760	1760	1760	0
274	20241008	152300	90791612	1760	1760	1760	1760	0
275	20241008	152200	90791612	1760	1760	1760	1760	0
276	20241008	152100	90791612	1760	1760	1760	1760	0
277	20241008	152000	90791612	1760	1760	1760	1760	0
278	20241008	151900	90791612	1760	1760	1760	1760	46
279	20241008	151800	90710652	1760	1760	1760	1760	55
280	20241008	151700	90613852	1762	1762	1762	1762	403
281	20241008	151600	89903766	1762	1762	1762	1762	369
282	20241008	151500	89253588	1760	1760	1760	1760	0
283	20241008	151400	89253588	1760	1760	1760	1760	0
284	20241008	151300	89253588	1760	1760	1760	1760	0
285	20241008	151200	89253588	1760	1760	1760	1760	0
286	20241008	151100	89253588	1760	1760	1760	1760	0
287	20241008	151000	89253588	1760	1757	1760	1757	682
288	20241008	150900	88054174	1757	1757	1757	1757	0
289	20241008	150800	88054174	1757	1757	1757	1757	0
290	20241008	150700	88054174	1757	1757	1757	1757	0
291	20241008	150600	88054174	1757	1757	1757	1757	0
292	20241008	150500	88054174	1757	1757	1757	1757	0
293	20241008	150400	88054174	1757	1757	1757	1757	24
294	20241008	150300	88012006	1757	1758	1758	1757	1010
295	20241008	150200	86237428	1755	1755	1755	1755	0
296	20241008	150100	86237428	1755	1757	1757	1755	870
297	20241008	150000	84710341	1761	1761	1761	1761	0
298	20241008	145900	84710341	1761	1761	1761	1761	60
299	20241008	145800	84604681	1761	1761	1761	1761	0
300	20241008	145700	84604681	1761	1761	1761	1761	0
301	20241008	145600	84604681	1761	1761	1761	1761	0
302	20241008	145500	84604681	1761	1761	1761	1761	0
303	20241008	145400	84604681	1761	1761	1761	1761	0
304	20241008	145300	84604681	1761	1757	1761	1757	1005
305	20241008	145200	82835806	1755	1755	1755	1755	0
306	20241008	145100	82835806	1755	1755	1755	1755	0
307	20241008	145000	82835806	1755	1755	1755	1755	0
308	20241008	144900	82835806	1755	1755	1755	1755	0
309	20241008	144800	82835806	1755	1755	1755	1755	0
310	20241008	144700	82835806	1755	1755	1755	1755	0
311	20241008	144600	82835806	1755	1755	1755	1755	0
312	20241008	144500	82835806	1755	1755	1755	1755	0
313	20241008	144400	82835806	1755	1755	1755	1755	0
314	20241008	144300	82835806	1755	1755	1755	1755	0
315	20241008	144200	82835806	1755	1755	1755	1755	0
316	20241008	144100	82835806	1755	1755	1755	1755	0
317	20241008	144000	82835806	1755	1755	1755	1755	0
318	20241008	143900	82835806	1755	1755	1755	1755	210
319	20241008	143800	82467256	1755	1755	1755	1755	0
320	20241008	143700	82467256	1755	1755	1755	1755	416
321	20241008	143600	81737176	1755	1755	1755	1755	0
322	20241008	143500	81737176	1755	1755	1755	1755	0
323	20241008	143400	81737176	1755	1756	1756	1755	4807
324	20241008	143300	73300790	1757	1757	1757	1757	0
325	20241008	143200	73300790	1757	1757	1757	1757	0
326	20241008	143100	73300790	1757	1757	1757	1757	0
327	20241008	143000	73300790	1757	1757	1757	1757	0
328	20241008	142900	73300790	1757	1757	1757	1757	0
329	20241008	142800	73300790	1757	1757	1757	1757	0
330	20241008	142700	73300790	1757	1756	1757	1756	2259
331	20241008	142600	69332386	1756	1756	1756	1756	0
332	20241008	142500	69332386	1756	1756	1756	1756	0
333	20241008	142400	69332386	1756	1756	1756	1756	0
334	20241008	142300	69332386	1756	1756	1756	1756	0
335	20241008	142200	69332386	1756	1756	1756	1756	0
336	20241008	142100	69332386	1756	1756	1756	1756	0
337	20241008	142000	69332386	1756	1756	1756	1756	0
338	20241008	141900	69332386	1756	1756	1756	1756	0
339	20241008	141800	69332386	1756	1756	1756	1756	0
340	20241008	141700	69332386	1756	1756	1756	1756	0
341	20241008	141600	69332386	1756	1756	1756	1756	0
342	20241008	141500	69332386	1756	1756	1756	1756	0
343	20241008	141400	69332386	1756	1756	1756	1756	0
344	20241008	141300	69332386	1756	1756	1756	1756	0
345	20241008	141200	69332386	1756	1756	1756	1756	0
346	20241008	141100	69332386	1756	1756	1756	1756	26
347	20241008	141000	69286730	1756	1756	1756	1756	0
348	20241008	140900	69286730	1756	1756	1756	1756	0
349	20241008	140800	69286730	1756	1756	1756	1756	0
350	20241008	140700	69286730	1756	1756	1756	1756	0
351	20241008	140600	69286730	1756	1756	1756	1756	0
352	20241008	140500	69286730	1756	1756	1756	1756	0
353	20241008	140400	69286730	1756	1756	1756	1756	0
354	20241008	140300	69286730	1756	1756	1756	1756	0
355	20241008	140200	69286730	1756	1756	1756	1756	0
356	20241008	140100	69286730	1756	1756	1756	1756	0
357	20241008	140000	69286730	1756	1756	1756	1756	60
358	20241008	135900	69181370	1756	1756	1756	1756	2
359	20241008	135800	69177858	1756	1756	1756	1756	3
360	20241008	135700	69172590	1756	1756	1756	1756	0
361	20241008	135600	69172590	1756	1756	1756	1756	0
362	20241008	135500	69172590	1756	1756	1756	1756	0
363	20241008	135400	69172590	1756	1756	1756	1756	0
364	20241008	135300	69172590	1756	1756	1756	1756	0
365	20241008	135200	69172590	1756	1756	1756	1756	0
366	20241008	135100	69172590	1756	1756	1756	1756	0
367	20241008	135000	69172590	1756	1756	1756	1756	4
368	20241008	134900	69165566	1756	1756	1756	1756	0
369	20241008	134800	69165566	1756	1756	1756	1756	0
370	20241008	134700	69165566	1756	1756	1756	1756	5
371	20241008	134600	69156786	1756	1756	1756	1756	0
372	20241008	134500	69156786	1756	1756	1756	1756	0
373	20241008	134400	69156786	1756	1756	1756	1756	0
374	20241008	134300	69156786	1756	1756	1756	1756	0
375	20241008	134200	69156786	1756	1756	1756	1756	0
376	20241008	134100	69156786	1756	1756	1756	1756	0
377	20241008	134000	69156786	1756	1756	1756	1756	0
378	20241008	133900	69156786	1756	1756	1756	1756	0
379	20241008	133800	69156786	1756	1756	1756	1756	0
380	20241008	133700	69156786	1756	1756	1756	1756	0
381	20241008	133600	69156786	1756	1756	1756	1756	0
382	20241008	133500	69156786	1756	1756	1756	1756	0
383	20241008	133400	69156786	1756	1756	1756	1756	0
384	20241008	133300	69156786	1756	1756	1756	1756	0
385	20241008	133200	69156786	1756	1756	1756	1756	0
386	20241008	133100	69156786	1756	1756	1756	1756	0
387	20241008	133000	69156786	1756	1756	1756	1756	0
388	20241008	132900	69156786	1756	1756	1756	1756	0
389	20241008	132800	69156786	1756	1756	1756	1756	0
390	20241008	132700	69156786	1756	1756	1756	1756	0
391	20241008	132600	69156786	1756	1756	1756	1756	0
392	20241008	132500	69156786	1756	1756	1756	1756	1
393	20241008	132400	69155030	1750	1750	1750	1750	0
394	20241008	132300	69155030	1750	1750	1750	1750	0
395	20241008	132200	69155030	1750	1750	1750	1750	0
396	20241008	132100	69155030	1750	1750	1750	1750	0
397	20241008	132000	69155030	1750	1750	1750	1750	0
398	20241008	131900	69155030	1750	1750	1750	1750	0
399	20241008	131800	69155030	1750	1750	1750	1750	0
400	20241008	131700	69155030	1750	1750	1750	1750	0
401	20241008	131600	69155030	1750	1750	1750	1750	0
402	20241008	131500	69155030	1750	1750	1750	1750	3685
403	20241008	131400	62706280	1750	1751	1751	1750	4315
404	20241008	131300	55153729	1751	1751	1751	1751	95
405	20241008	131200	54987384	1757	1757	1757	1757	0
406	20241008	131100	54987384	1757	1752	1757	1752	3000
407	20241008	131000	49717183	1756	1756	1756	1756	0
408	20241008	130900	49717183	1756	1756	1756	1756	0
409	20241008	130800	49717183	1756	1756	1756	1756	0
410	20241008	130700	49717183	1756	1756	1756	1756	0
411	20241008	130600	49717183	1756	1756	1756	1756	0
412	20241008	130500	49717183	1756	1756	1756	1756	0
413	20241008	130400	49717183	1756	1756	1756	1756	0
414	20241008	130300	49717183	1756	1756	1756	1756	0
415	20241008	130200	49717183	1756	1756	1756	1756	0
416	20241008	130100	49717183	1756	1756	1756	1756	0
417	20241008	130000	49717183	1756	1756	1756	1756	0
418	20241008	125900	49717183	1756	1756	1756	1756	0
419	20241008	125800	49717183	1756	1756	1756	1756	0
420	20241008	125700	49717183	1756	1756	1756	1756	0
421	20241008	125600	49717183	1756	1756	1756	1756	0
422	20241008	125500	49717183	1756	1756	1756	1756	0
423	20241008	125400	49717183	1756	1756	1756	1756	300
424	20241008	125300	49190383	1757	1757	1757	1757	0
425	20241008	125200	49190383	1757	1757	1757	1757	0
426	20241008	125100	49190383	1757	1757	1757	1757	2
427	20241008	125000	49186869	1757	1757	1757	1757	0
428	20241008	124900	49186869	1757	1757	1757	1757	0
429	20241008	124800	49186869	1757	1757	1757	1757	0
430	20241008	124700	49186869	1757	1756	1757	1756	290
431	20241008	124600	48677345	1756	1756	1756	1756	0
432	20241008	124500	48677345	1756	1756	1756	1756	0
433	20241008	124400	48677345	1756	1756	1756	1756	0
434	20241008	124300	48677345	1756	1756	1756	1756	0
435	20241008	124200	48677345	1756	1756	1756	1756	0
436	20241008	124100	48677345	1756	1756	1756	1756	0
437	20241008	124000	48677345	1756	1756	1756	1756	0
438	20241008	123900	48677345	1756	1756	1756	1756	0
439	20241008	123800	48677345	1756	1756	1756	1756	0
440	20241008	123700	48677345	1756	1756	1756	1756	0
441	20241008	123600	48677345	1756	1756	1756	1756	0
442	20241008	123500	48677345	1756	1756	1756	1756	0
443	20241008	123400	48677345	1756	1756	1756	1756	0
444	20241008	123300	48677345	1756	1756	1756	1756	0
445	20241008	123200	48677345	1756	1756	1756	1756	0
446	20241008	123100	48677345	1756	1756	1756	1756	0
447	20241008	123000	48677345	1756	1756	1756	1756	3
448	20241008	122900	48672077	1757	1757	1757	1757	0
449	20241008	122800	48672077	1757	1757	1757	1757	0
450	20241008	122700	48672077	1757	1757	1757	1757	0
451	20241008	122600	48672077	1757	1757	1757	1757	0
452	20241008	122500	48672077	1757	1757	1757	1757	0
453	20241008	122400	48672077	1757	1757	1757	1757	0
454	20241008	122300	48672077	1757	1757	1757	1757	0
455	20241008	122200	48672077	1757	1757	1757	1757	0
456	20241008	122100	48672077	1757	1757	1757	1757	0
457	20241008	122000	48672077	1757	1757	1757	1757	0
458	20241008	121900	48672077	1757	1757	1757	1757	0
459	20241008	121800	48672077	1757	1757	1757	1757	0
460	20241008	121700	48672077	1757	1757	1757	1757	0
461	20241008	121600	48672077	1757	1757	1757	1757	0
462	20241008	121500	48672077	1757	1757	1757	1757	0
463	20241008	121400	48672077	1757	1757	1757	1757	0
464	20241008	121300	48672077	1757	1757	1757	1757	0
465	20241008	121200	48672077	1757	1757	1757	1757	0
466	20241008	121100	48672077	1757	1757	1757	1757	0
467	20241008	121000	48672077	1757	1757	1757	1757	0
468	20241008	120900	48672077	1757	1757	1757	1757	0
469	20241008	120800	48672077	1757	1757	1757	1757	0
470	20241008	120700	48672077	1757	1757	1757	1757	0
471	20241008	120600	48672077	1757	1757	1757	1757	1
472	20241008	120500	48670320	1757	1757	1757	1757	0
473	20241008	120400	48670320	1757	1757	1757	1757	0
474	20241008	120300	48670320	1757	1757	1757	1757	52
475	20241008	120200	48578956	1757	1757	1757	1757	0
476	20241008	120100	48578956	1757	1757	1757	1757	0
477	20241008	120000	48578956	1757	1757	1757	1757	0
478	20241008	115900	48578956	1757	1757	1757	1757	10
479	20241008	115800	48561386	1757	1757	1757	1757	3
480	20241008	115700	48556115	1757	1757	1757	1757	0
481	20241008	115600	48556115	1757	1748	1757	1748	801
482	20241008	115500	47155958	1748	1754	1754	1748	1950
483	20241008	115400	43743310	1756	1756	1756	1756	0
484	20241008	115300	43743310	1756	1756	1756	1756	0
485	20241008	115200	43743310	1756	1756	1756	1756	0
486	20241008	115100	43743310	1756	1756	1756	1756	0
487	20241008	115000	43743310	1756	1756	1756	1756	0
488	20241008	114900	43743310	1756	1756	1756	1756	0
489	20241008	114800	43743310	1756	1756	1756	1756	0
490	20241008	114700	43743310	1756	1756	1756	1756	1701
491	20241008	114600	40756354	1757	1757	1757	1757	1
492	20241008	114500	40754597	1757	1757	1757	1757	0
493	20241008	114400	40754597	1757	1757	1757	1757	0
494	20241008	114300	40754597	1757	1757	1757	1757	0
495	20241008	114200	40754597	1757	1757	1757	1757	0
496	20241008	114100	40754597	1757	1757	1757	1757	348
497	20241008	114000	40143161	1757	1757	1757	1757	1
498	20241008	113900	40141404	1758	1758	1758	1758	0
499	20241008	113800	40141404	1758	1758	1758	1758	0
500	20241008	113700	40141404	1758	1758	1758	1758	0
501	20241008	113600	40141404	1758	1758	1758	1758	31
502	20241008	113500	40086906	1758	1758	1758	1758	0
503	20241008	113400	40086906	1758	1758	1758	1758	0
504	20241008	113300	40086906	1758	1758	1758	1758	0
505	20241008	113200	40086906	1758	1758	1758	1758	0
506	20241008	113100	40086906	1758	1758	1758	1758	0
507	20241008	113000	40086906	1758	1758	1758	1758	0
508	20241008	112900	40086906	1758	1758	1758	1758	0
509	20241008	112800	40086906	1758	1758	1758	1758	0
510	20241008	112700	40086906	1758	1758	1758	1758	0
511	20241008	112600	40086906	1758	1758	1758	1758	0
512	20241008	112500	40086906	1758	1758	1758	1758	0
513	20241008	112400	40086906	1758	1758	1758	1758	0
514	20241008	112300	40086906	1758	1758	1758	1758	0
515	20241008	112200	40086906	1758	1758	1758	1758	24
516	20241008	112100	40044714	1760	1760	1760	1760	56
517	20241008	112000	39946154	1758	1758	1758	1758	0
518	20241008	111900	39946154	1758	1754	1758	1754	112
519	20241008	111800	39749298	1760	1760	1760	1760	0
520	20241008	111700	39749298	1760	1760	1760	1760	0
521	20241008	111600	39749298	1760	1760	1760	1760	3
522	20241008	111500	39744018	1758	1758	1758	1758	0
523	20241008	111400	39744018	1758	1760	1760	1758	32
524	20241008	111300	39687758	1758	1758	1758	1758	0
525	20241008	111200	39687758	1758	1758	1758	1758	0
526	20241008	111100	39687758	1758	1758	1758	1758	0
527	20241008	111000	39687758	1758	1758	1758	1758	0
528	20241008	110900	39687758	1758	1758	1758	1758	0
529	20241008	110800	39687758	1758	1758	1758	1758	0
530	20241008	110700	39687758	1758	1758	1758	1758	0
531	20241008	110600	39687758	1758	1758	1758	1758	0
532	20241008	110500	39687758	1758	1758	1758	1758	0
533	20241008	110400	39687758	1758	1758	1758	1758	0
534	20241008	110300	39687758	1758	1758	1758	1758	0
535	20241008	110200	39687758	1758	1758	1758	1758	0
536	20241008	110100	39687758	1758	1758	1758	1758	5
537	20241008	110000	39678968	1758	1758	1758	1758	0
538	20241008	105900	39678968	1758	1758	1758	1758	0
539	20241008	105800	39678968	1758	1757	1758	1757	1179
540	20241008	105700	37606519	1757	1757	1757	1757	1000
541	20241008	105600	35849519	1749	1749	1749	1749	0
542	20241008	105500	35849519	1749	1749	1749	1749	0
543	20241008	105400	35849519	1749	1749	1749	1749	0
544	20241008	105300	35849519	1749	1749	1749	1749	0
545	20241008	105200	35849519	1749	1749	1749	1749	0
546	20241008	105100	35849519	1749	1749	1749	1749	0
547	20241008	105000	35849519	1749	1749	1749	1749	0
548	20241008	104900	35849519	1749	1749	1749	1749	0
549	20241008	104800	35849519	1749	1749	1749	1749	0
550	20241008	104700	35849519	1749	1749	1749	1749	0
551	20241008	104600	35849519	1749	1749	1749	1749	0
552	20241008	104500	35849519	1749	1749	1749	1749	0
553	20241008	104400	35849519	1749	1749	1749	1749	0
554	20241008	104300	35849519	1749	1749	1749	1749	0
555	20241008	104200	35849519	1749	1749	1749	1749	0
556	20241008	104100	35849519	1749	1749	1749	1749	0
557	20241008	104000	35849519	1749	1749	1749	1749	0
558	20241008	103900	35849519	1749	1749	1749	1749	0
559	20241008	103800	35849519	1749	1749	1749	1749	0
560	20241008	103700	35849519	1749	1749	1749	1749	0
561	20241008	103600	35849519	1749	1749	1749	1749	0
562	20241008	103500	35849519	1749	1754	1754	1749	4462
563	20241008	103400	28036713	1754	1754	1754	1754	0
564	20241008	103300	28036713	1754	1754	1754	1754	0
565	20241008	103200	28036713	1754	1754	1754	1754	0
566	20241008	103100	28036713	1754	1754	1754	1754	0
567	20241008	103000	28036713	1754	1754	1754	1754	0
568	20241008	102900	28036713	1754	1754	1754	1754	0
569	20241008	102800	28036713	1754	1754	1754	1754	0
570	20241008	102700	28036713	1754	1754	1754	1754	100
571	20241008	102600	27861313	1754	1754	1754	1754	0
572	20241008	102500	27861313	1754	1754	1754	1754	300
573	20241008	102400	27335113	1756	1756	1756	1756	523
574	20241008	102300	26416725	1757	1757	1757	1757	529
575	20241008	102200	25487272	1758	1759	1759	1758	924
576	20241008	102100	23862469	1760	1760	1760	1760	0
577	20241008	102000	23862469	1760	1760	1760	1760	0
578	20241008	101900	23862469	1760	1762	1762	1760	630
579	20241008	101800	22753665	1762	1762	1762	1762	0
580	20241008	101700	22753665	1762	1762	1762	1762	0
581	20241008	101600	22753665	1762	1762	1762	1762	11
582	20241008	101500	22734283	1760	1760	1760	1760	0
583	20241008	101400	22734283	1760	1760	1760	1760	0
584	20241008	101300	22734283	1760	1760	1760	1760	0
585	20241008	101200	22734283	1760	1760	1760	1760	301
586	20241008	101100	22204523	1762	1762	1762	1762	0
587	20241008	101000	22204523	1762	1762	1762	1762	6
588	20241008	100900	22193951	1762	1762	1762	1762	0
589	20241008	100800	22193951	1762	1762	1762	1762	0
590	20241008	100700	22193951	1762	1762	1762	1762	0
591	20241008	100600	22193951	1762	1763	1763	1762	269
592	20241008	100500	21719944	1768	1768	1768	1768	2
593	20241008	100400	21716408	1763	1763	1763	1763	1
594	20241008	100300	21714645	1768	1768	1768	1768	1
595	20241008	100200	21712877	1763	1769	1769	1763	101
596	20241008	100100	21534808	1763	1763	1763	1763	500
597	20241008	100000	20653308	1763	1763	1763	1763	0
598	20241008	095900	20653308	1763	1763	1763	1763	0
599	20241008	095800	20653308	1763	1763	1763	1763	0
600	20241008	095700	20653308	1763	1763	1763	1763	0
601	20241008	095600	20653308	1763	1763	1763	1763	0
602	20241008	095500	20653308	1763	1763	1763	1763	0
603	20241008	095400	20653308	1763	1763	1763	1763	0
604	20241008	095300	20653308	1763	1763	1763	1763	0
605	20241008	095200	20653308	1763	1763	1763	1763	0
606	20241008	095100	20653308	1763	1763	1763	1763	0
607	20241008	095000	20653308	1763	1763	1763	1763	0
608	20241008	094900	20653308	1763	1763	1763	1763	0
609	20241008	094800	20653308	1763	1763	1763	1763	0
610	20241008	094700	20653308	1763	1763	1763	1763	0
611	20241008	094600	20653308	1763	1763	1763	1763	0
612	20241008	094500	20653308	1763	1763	1763	1763	0
613	20241008	094400	20653308	1763	1763	1763	1763	3
614	20241008	094300	20648019	1763	1763	1769	1763	7
615	20241008	094200	20635648	1769	1764	1769	1764	615
616	20241008	094100	19550753	1764	1764	1764	1764	10
617	20241008	094000	19533113	1764	1764	1764	1764	2
618	20241008	093900	19529585	1760	1760	1760	1760	0
619	20241008	093800	19529585	1760	1760	1760	1760	0
620	20241008	093700	19529585	1760	1760	1760	1760	220
621	20241008	093600	19142385	1760	1760	1760	1760	0
622	20241008	093500	19142385	1760	1760	1760	1760	0
623	20241008	093400	19142385	1760	1760	1760	1760	2000
624	20241008	093300	15622385	1760	1760	1760	1760	0
625	20241008	093200	15622385	1760	1760	1760	1760	0
626	20241008	093100	15622385	1760	1760	1760	1760	0
627	20241008	093000	15622385	1760	1762	1764	1760	7637
628	20241008	092900	2179869	1757	1757	1757	1757	0
629	20241008	092800	2179869	1757	1757	1757	1757	0
630	20241008	092700	2179869	1757	1757	1757	1757	0
631	20241008	092600	2179869	1757	1757	1757	1757	0
632	20241008	092500	2179869	1757	1757	1757	1757	1
633	20241008	092400	2178112	1762	1762	1762	1762	5
634	20241008	092300	2169302	1762	1762	1762	1762	0
635	20241008	092200	2169302	1762	1762	1762	1762	148
636	20241008	092100	1908526	1754	1754	1754	1754	0
637	20241008	092000	1908526	1754	1754	1754	1754	0
638	20241008	091900	1908526	1754	1754	1754	1754	729
639	20241008	091800	629860	1751	1751	1751	1751	0
640	20241008	091700	629860	1751	1751	1751	1751	0
641	20241008	091600	629860	1751	1751	1751	1751	0
642	20241008	091500	629860	1751	1751	1751	1751	0
643	20241008	091400	629860	1751	1751	1751	1751	0
644	20241008	091300	629860	1751	1751	1751	1751	0
645	20241008	091200	629860	1751	1751	1751	1751	0
646	20241008	091100	629860	1751	1751	1751	1751	0
647	20241008	091000	629860	1751	1751	1751	1751	0
648	20241008	090900	629860	1751	1751	1751	1751	0
649	20241008	090800	629860	1751	1751	1751	1751	0
650	20241008	090700	629860	1751	1751	1751	1751	0
651	20241008	090600	629860	1751	1751	1751	1751	0
652	20241008	090500	629860	1751	1751	1751	1751	0
653	20241008	090400	629860	1751	1751	1751	1751	10
654	20241008	090300	612350	1760	1760	1760	1760	2
655	20241008	090200	608830	1760	1760	1760	1760	0
656	20241008	090100	608830	1760	1760	1760	1760	5
657	20241008	090000	600030	1760	1765	1765	1760	340