KissMeData/056700/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194700	14260880	1791	1791	1791	1791	2292
3	20241008	194600	14260880	1791	1791	1791	1791	0
4	20241008	194500	14260880	1791	1791	1791	1791	0
5	20241008	194400	14260880	1791	1791	1791	1791	0
6	20241008	194300	14260880	1791	1791	1791	1791	0
7	20241008	194200	14260880	1791	1791	1791	1791	0
8	20241008	194100	14260880	1791	1791	1791	1791	0
9	20241008	194000	14260880	1791	1791	1791	1791	0
10	20241008	193900	14260880	1791	1791	1791	1791	0
11	20241008	193800	14260880	1791	1791	1791	1791	0
12	20241008	193700	14260880	1791	1791	1791	1791	0
13	20241008	193600	14260880	1791	1791	1791	1791	0
14	20241008	193500	14260880	1791	1791	1791	1791	0
15	20241008	193400	14260880	1791	1791	1791	1791	0
16	20241008	193300	14260880	1791	1791	1791	1791	0
17	20241008	193200	14260880	1791	1791	1791	1791	0
18	20241008	193100	14260880	1791	1791	1791	1791	0
19	20241008	193000	14260880	1791	1791	1791	1791	0
20	20241008	192900	14260880	1791	1791	1791	1791	0
21	20241008	192800	14260880	1791	1791	1791	1791	0
22	20241008	192700	14260880	1791	1791	1791	1791	0
23	20241008	192600	14260880	1791	1791	1791	1791	0
24	20241008	192500	14260880	1791	1791	1791	1791	0
25	20241008	192400	14260880	1791	1791	1791	1791	0
26	20241008	192300	14260880	1791	1791	1791	1791	0
27	20241008	192200	14260880	1791	1791	1791	1791	0
28	20241008	192100	14260880	1791	1791	1791	1791	0
29	20241008	192000	14260880	1791	1791	1791	1791	0
30	20241008	191900	14260880	1791	1791	1791	1791	0
31	20241008	191800	14260880	1791	1791	1791	1791	0
32	20241008	191700	14260880	1791	1791	1791	1791	2292
33	20241008	191600	14260880	1791	1791	1791	1791	0
34	20241008	191500	14260880	1791	1791	1791	1791	0
35	20241008	191400	14260880	1791	1791	1791	1791	0
36	20241008	191300	14260880	1791	1791	1791	1791	0
37	20241008	191200	14260880	1791	1791	1791	1791	0
38	20241008	191100	14260880	1791	1791	1791	1791	0
39	20241008	191000	14260880	1791	1791	1791	1791	0
40	20241008	190900	14260880	1791	1791	1791	1791	0
41	20241008	190800	14260880	1791	1791	1791	1791	0
42	20241008	190700	14260880	1791	1791	1791	1791	0
43	20241008	190600	14260880	1791	1791	1791	1791	0
44	20241008	190500	14260880	1791	1791	1791	1791	0
45	20241008	190400	14260880	1791	1791	1791	1791	0
46	20241008	190300	14260880	1791	1791	1791	1791	0
47	20241008	190200	14260880	1791	1791	1791	1791	0
48	20241008	190100	14260880	1791	1791	1791	1791	0
49	20241008	190000	14260880	1791	1791	1791	1791	0
50	20241008	185900	14260880	1791	1791	1791	1791	0
51	20241008	185800	14260880	1791	1791	1791	1791	0
52	20241008	185700	14260880	1791	1791	1791	1791	0
53	20241008	185600	14260880	1791	1791	1791	1791	0
54	20241008	185500	14260880	1791	1791	1791	1791	0
55	20241008	185400	14260880	1791	1791	1791	1791	0
56	20241008	185300	14260880	1791	1791	1791	1791	0
57	20241008	185200	14260880	1791	1791	1791	1791	0
58	20241008	185100	14260880	1791	1791	1791	1791	0
59	20241008	185000	14260880	1791	1791	1791	1791	0
60	20241008	184900	14260880	1791	1791	1791	1791	0
61	20241008	184800	14260880	1791	1791	1791	1791	0
62	20241008	184700	14260880	1791	1791	1791	1791	2292
63	20241008	184600	14260880	1791	1791	1791	1791	0
64	20241008	184500	14260880	1791	1791	1791	1791	0
65	20241008	184400	14260880	1791	1791	1791	1791	0
66	20241008	184300	14260880	1791	1791	1791	1791	0
67	20241008	184200	14260880	1791	1791	1791	1791	0
68	20241008	184100	14260880	1791	1791	1791	1791	0
69	20241008	184000	14260880	1791	1791	1791	1791	0
70	20241008	183900	14260880	1791	1791	1791	1791	0
71	20241008	183800	14260880	1791	1791	1791	1791	0
72	20241008	183700	14260880	1791	1791	1791	1791	0
73	20241008	183600	14260880	1791	1791	1791	1791	0
74	20241008	183500	14260880	1791	1791	1791	1791	0
75	20241008	183400	14260880	1791	1791	1791	1791	0
76	20241008	183300	14260880	1791	1791	1791	1791	0
77	20241008	183200	14260880	1791	1791	1791	1791	0
78	20241008	183100	14260880	1791	1791	1791	1791	0
79	20241008	183000	14260880	1791	1791	1791	1791	0
80	20241008	182900	14260880	1791	1791	1791	1791	0
81	20241008	182800	14260880	1791	1791	1791	1791	0
82	20241008	182700	14260880	1791	1791	1791	1791	0
83	20241008	182600	14260880	1791	1791	1791	1791	0
84	20241008	182500	14260880	1791	1791	1791	1791	0
85	20241008	182400	14260880	1791	1791	1791	1791	0
86	20241008	182300	14260880	1791	1791	1791	1791	0
87	20241008	182200	14260880	1791	1791	1791	1791	0
88	20241008	182100	14260880	1791	1791	1791	1791	0
89	20241008	182000	14260880	1791	1791	1791	1791	0
90	20241008	181900	14260880	1791	1791	1791	1791	0
91	20241008	181800	14260880	1791	1791	1791	1791	0
92	20241008	181700	14260880	1791	1791	1791	1791	2292
93	20241008	181600	14260880	1791	1791	1791	1791	0
94	20241008	181500	14260880	1791	1791	1791	1791	0
95	20241008	181400	14260880	1791	1791	1791	1791	0
96	20241008	181300	14260880	1791	1791	1791	1791	0
97	20241008	181200	14260880	1791	1791	1791	1791	0
98	20241008	181100	14260880	1791	1791	1791	1791	0
99	20241008	181000	14260880	1791	1791	1791	1791	0
100	20241008	180900	14260880	1791	1791	1791	1791	0
101	20241008	180800	14260880	1791	1791	1791	1791	0
102	20241008	180700	14260880	1791	1791	1791	1791	0
103	20241008	180600	14260880	1791	1791	1791	1791	0
104	20241008	180500	14260880	1791	1791	1791	1791	0
105	20241008	180400	14260880	1791	1791	1791	1791	0
106	20241008	180300	14260880	1791	1791	1791	1791	0
107	20241008	180200	14260880	1791	1791	1791	1791	0
108	20241008	180100	14260880	1791	1791	1791	1791	0
109	20241008	180000	14260880	1791	1791	1791	1791	0
110	20241008	175900	14260880	1791	1791	1791	1791	0
111	20241008	175800	14260880	1791	1791	1791	1791	0
112	20241008	175700	14260880	1791	1791	1791	1791	0
113	20241008	175600	14260880	1791	1791	1791	1791	0
114	20241008	175500	14260880	1791	1791	1791	1791	0
115	20241008	175400	14260880	1791	1791	1791	1791	0
116	20241008	175300	14260880	1791	1791	1791	1791	0
117	20241008	175200	14260880	1791	1791	1791	1791	0
118	20241008	175100	14260880	1791	1791	1791	1791	0
119	20241008	175000	14260880	1791	1791	1791	1791	0
120	20241008	174900	14260880	1791	1791	1791	1791	0
121	20241008	174800	14260880	1791	1791	1791	1791	0
122	20241008	174700	14260880	1791	1791	1791	1791	2292
123	20241008	174600	14260880	1791	1791	1791	1791	0
124	20241008	174500	14260880	1791	1791	1791	1791	0
125	20241008	174400	14260880	1791	1791	1791	1791	0
126	20241008	174300	14260880	1791	1791	1791	1791	0
127	20241008	174200	14260880	1791	1791	1791	1791	0
128	20241008	174100	14260880	1791	1791	1791	1791	0
129	20241008	174000	14260880	1791	1791	1791	1791	0
130	20241008	173900	14260880	1791	1791	1791	1791	0
131	20241008	173800	14260880	1791	1791	1791	1791	0
132	20241008	173700	14260880	1791	1791	1791	1791	0
133	20241008	173600	14260880	1791	1791	1791	1791	0
134	20241008	173500	14260880	1791	1791	1791	1791	0
135	20241008	173400	14260880	1791	1791	1791	1791	0
136	20241008	173300	14260880	1791	1791	1791	1791	0
137	20241008	173200	14260880	1791	1791	1791	1791	0
138	20241008	173100	14260880	1791	1791	1791	1791	0
139	20241008	173000	14260880	1791	1791	1791	1791	0
140	20241008	172900	14260880	1791	1791	1791	1791	0
141	20241008	172800	14260880	1791	1791	1791	1791	0
142	20241008	172700	14260880	1791	1791	1791	1791	0
143	20241008	172600	14260880	1791	1791	1791	1791	0
144	20241008	172500	14260880	1791	1791	1791	1791	0
145	20241008	172400	14260880	1791	1791	1791	1791	0
146	20241008	172300	14260880	1791	1791	1791	1791	0
147	20241008	172200	14260880	1791	1791	1791	1791	0
148	20241008	172100	14260880	1791	1791	1791	1791	0
149	20241008	172000	14260880	1791	1791	1791	1791	0
150	20241008	171900	14260880	1791	1791	1791	1791	0
151	20241008	171800	14260880	1791	1791	1791	1791	0
152	20241008	171700	14260880	1791	1791	1791	1791	2292
153	20241008	171600	14260880	1791	1791	1791	1791	0
154	20241008	171500	14260880	1791	1791	1791	1791	0
155	20241008	171400	14260880	1791	1791	1791	1791	0
156	20241008	171300	14260880	1791	1791	1791	1791	0
157	20241008	171200	14260880	1791	1791	1791	1791	0
158	20241008	171100	14260880	1791	1791	1791	1791	0
159	20241008	171000	14260880	1791	1791	1791	1791	0
160	20241008	170900	14260880	1791	1791	1791	1791	0
161	20241008	170800	14260880	1791	1791	1791	1791	0
162	20241008	170700	14260880	1791	1791	1791	1791	0
163	20241008	170600	14260880	1791	1791	1791	1791	0
164	20241008	170500	14260880	1791	1791	1791	1791	0
165	20241008	170400	14260880	1791	1791	1791	1791	0
166	20241008	170300	14260880	1791	1791	1791	1791	0
167	20241008	170200	14260880	1791	1791	1791	1791	0
168	20241008	170100	14260880	1791	1791	1791	1791	0
169	20241008	170000	14260880	1791	1791	1791	1791	0
170	20241008	165900	14260880	1791	1791	1791	1791	0
171	20241008	165800	14260880	1791	1791	1791	1791	0
172	20241008	165700	14260880	1791	1791	1791	1791	0
173	20241008	165600	14260880	1791	1791	1791	1791	0
174	20241008	165500	14260880	1791	1791	1791	1791	0
175	20241008	165400	14260880	1791	1791	1791	1791	0
176	20241008	165300	14260880	1791	1791	1791	1791	0
177	20241008	165200	14260880	1791	1791	1791	1791	0
178	20241008	165100	14260880	1791	1791	1791	1791	0
179	20241008	165000	14260880	1791	1791	1791	1791	0
180	20241008	164900	14260880	1791	1791	1791	1791	0
181	20241008	164800	14260880	1791	1791	1791	1791	0
182	20241008	164700	14260880	1791	1791	1791	1791	2292
183	20241008	164600	14260880	1791	1791	1791	1791	0
184	20241008	164500	14260880	1791	1791	1791	1791	0
185	20241008	164400	14260880	1791	1791	1791	1791	0
186	20241008	164300	14260880	1791	1791	1791	1791	0
187	20241008	164200	14260880	1791	1791	1791	1791	0
188	20241008	164100	14260880	1791	1791	1791	1791	0
189	20241008	164000	14260880	1791	1791	1791	1791	0
190	20241008	163900	14260880	1791	1791	1791	1791	0
191	20241008	163800	14260880	1791	1791	1791	1791	0
192	20241008	163700	14260880	1791	1791	1791	1791	0
193	20241008	163600	14260880	1791	1791	1791	1791	0
194	20241008	163500	14260880	1791	1791	1791	1791	0
195	20241008	163400	14260880	1791	1791	1791	1791	0
196	20241008	163300	14260880	1791	1791	1791	1791	0
197	20241008	163200	14260880	1791	1791	1791	1791	0
198	20241008	163100	14260880	1791	1791	1791	1791	0
199	20241008	163000	14260880	1791	1791	1791	1791	0
200	20241008	162900	14260880	1791	1791	1791	1791	0
201	20241008	162800	14260880	1791	1791	1791	1791	0
202	20241008	162700	14260880	1791	1791	1791	1791	0
203	20241008	162600	14260880	1791	1791	1791	1791	0
204	20241008	162500	14260880	1791	1791	1791	1791	0
205	20241008	162400	14260880	1791	1791	1791	1791	0
206	20241008	162300	14260880	1791	1791	1791	1791	0
207	20241008	162200	14260880	1791	1791	1791	1791	0
208	20241008	162100	14260880	1791	1791	1791	1791	0
209	20241008	162000	14260880	1791	1791	1791	1791	0
210	20241008	161900	14260880	1791	1791	1791	1791	0
211	20241008	161800	14260880	1791	1791	1791	1791	0
212	20241008	161700	14260880	1791	1791	1791	1791	2292
213	20241008	161600	14260880	1791	1791	1791	1791	0
214	20241008	161500	14260880	1791	1791	1791	1791	0
215	20241008	161400	14260880	1791	1791	1791	1791	0
216	20241008	161300	14260880	1791	1791	1791	1791	0
217	20241008	161200	14260880	1791	1791	1791	1791	0
218	20241008	161100	14260880	1791	1791	1791	1791	0
219	20241008	161000	14260880	1791	1791	1791	1791	0
220	20241008	160900	14260880	1791	1791	1791	1791	0
221	20241008	160800	14260880	1791	1791	1791	1791	0
222	20241008	160700	14260880	1791	1791	1791	1791	0
223	20241008	160600	14260880	1791	1791	1791	1791	0
224	20241008	160500	14260880	1791	1791	1791	1791	0
225	20241008	160400	14260880	1791	1791	1791	1791	0
226	20241008	160300	14260880	1791	1791	1791	1791	0
227	20241008	160200	14260880	1791	1791	1791	1791	0
228	20241008	160100	14260880	1791	1791	1791	1791	0
229	20241008	160000	14260880	1791	1791	1791	1791	0
230	20241008	155900	14260880	1791	1791	1791	1791	0
231	20241008	155800	14260880	1791	1791	1791	1791	0
232	20241008	155700	14260880	1791	1791	1791	1791	0
233	20241008	155600	14260880	1791	1791	1791	1791	0
234	20241008	155500	14260880	1791	1791	1791	1791	0
235	20241008	155400	14260880	1791	1791	1791	1791	0
236	20241008	155300	14260880	1791	1791	1791	1791	0
237	20241008	155200	14260880	1791	1791	1791	1791	0
238	20241008	155100	14260880	1791	1791	1791	1791	0
239	20241008	155000	14260880	1791	1791	1791	1791	0
240	20241008	154900	14260880	1791	1791	1791	1791	0
241	20241008	154800	14260880	1791	1791	1791	1791	0
242	20241008	154700	14260880	1791	1791	1791	1791	2292
243	20241008	154600	14260880	1791	1791	1791	1791	0
244	20241008	154500	14260880	1791	1791	1791	1791	0
245	20241008	154400	14260880	1791	1791	1791	1791	0
246	20241008	154300	14260880	1791	1791	1791	1791	0
247	20241008	154200	14260880	1791	1791	1791	1791	0
248	20241008	154100	14260880	1791	1791	1791	1791	0
249	20241008	154000	14260880	1791	1791	1791	1791	0
250	20241008	153900	14260880	1791	1791	1791	1791	0
251	20241008	153800	14260880	1791	1791	1791	1791	0
252	20241008	153700	14260880	1791	1791	1791	1791	0
253	20241008	153600	14260880	1791	1791	1791	1791	0
254	20241008	153500	14260880	1791	1791	1791	1791	0
255	20241008	153400	14260880	1791	1791	1791	1791	0
256	20241008	153300	14260880	1791	1791	1791	1791	0
257	20241008	153200	14260880	1791	1791	1791	1791	0
258	20241008	153100	14260880	1791	1791	1791	1791	0
259	20241008	153000	14260880	1791	1791	1791	1791	2292
260	20241008	152900	10155908	1793	1793	1793	1793	0
261	20241008	152800	10155908	1793	1793	1793	1793	0
262	20241008	152700	10155908	1793	1793	1793	1793	0
263	20241008	152600	10155908	1793	1793	1793	1793	0
264	20241008	152500	10155908	1793	1793	1793	1793	0
265	20241008	152400	10155908	1793	1793	1793	1793	0
266	20241008	152300	10155908	1793	1793	1793	1793	0
267	20241008	152200	10155908	1793	1793	1793	1793	0
268	20241008	152100	10155908	1793	1793	1793	1793	0
269	20241008	152000	10155908	1793	1793	1793	1793	0
270	20241008	151900	10155908	1793	1789	1793	1789	155
271	20241008	151800	9878609	1793	1789	1793	1789	260
272	20241008	151700	9412959	1790	1790	1790	1790	0
273	20241008	151600	9412959	1790	1790	1790	1790	0
274	20241008	151500	9412959	1790	1790	1790	1790	0
275	20241008	151400	9412959	1790	1790	1790	1790	0
276	20241008	151300	9412959	1790	1790	1790	1790	0
277	20241008	151200	9412959	1790	1784	1790	1784	2
278	20241008	151100	9409385	1784	1784	1784	1784	142
279	20241008	151000	9156057	1784	1784	1784	1784	0
280	20241008	150900	9156057	1784	1784	1784	1784	1
281	20241008	150800	9154273	1784	1784	1784	1784	0
282	20241008	150700	9154273	1784	1784	1784	1784	2
283	20241008	150600	9150705	1784	1784	1784	1784	1
284	20241008	150500	9148921	1790	1790	1790	1790	0
285	20241008	150400	9148921	1790	1790	1790	1790	0
286	20241008	150300	9148921	1790	1790	1790	1790	0
287	20241008	150200	9148921	1790	1790	1790	1790	0
288	20241008	150100	9148921	1790	1790	1790	1790	0
289	20241008	150000	9148921	1790	1790	1790	1790	5
290	20241008	145900	9139971	1791	1791	1791	1791	0
291	20241008	145800	9139971	1791	1791	1791	1791	1
292	20241008	145700	9138180	1790	1790	1790	1790	0
293	20241008	145600	9138180	1790	1790	1790	1790	0
294	20241008	145500	9138180	1790	1790	1790	1790	0
295	20241008	145400	9138180	1790	1790	1790	1790	0
296	20241008	145300	9138180	1790	1790	1790	1790	0
297	20241008	145200	9138180	1790	1790	1790	1790	0
298	20241008	145100	9138180	1790	1790	1790	1790	0
299	20241008	145000	9138180	1790	1790	1790	1790	1
300	20241008	144900	9136390	1791	1791	1791	1791	0
301	20241008	144800	9136390	1791	1791	1791	1791	0
302	20241008	144700	9136390	1791	1791	1791	1791	0
303	20241008	144600	9136390	1791	1791	1791	1791	0
304	20241008	144500	9136390	1791	1791	1791	1791	0
305	20241008	144400	9136390	1791	1791	1791	1791	1
306	20241008	144300	9134599	1792	1791	1792	1791	49
307	20241008	144200	9046836	1792	1792	1792	1792	0
308	20241008	144100	9046836	1792	1792	1792	1792	0
309	20241008	144000	9046836	1792	1792	1792	1792	0
310	20241008	143900	9046836	1792	1792	1792	1792	0
311	20241008	143800	9046836	1792	1792	1792	1792	0
312	20241008	143700	9046836	1792	1792	1792	1792	0
313	20241008	143600	9046836	1792	1792	1792	1792	0
314	20241008	143500	9046836	1792	1792	1792	1792	0
315	20241008	143400	9046836	1792	1792	1792	1792	0
316	20241008	143300	9046836	1792	1792	1792	1792	0
317	20241008	143200	9046836	1792	1792	1792	1792	0
318	20241008	143100	9046836	1792	1792	1792	1792	0
319	20241008	143000	9046836	1792	1792	1792	1792	0
320	20241008	142900	9046836	1792	1792	1792	1792	0
321	20241008	142800	9046836	1792	1792	1792	1792	0
322	20241008	142700	9046836	1792	1792	1792	1792	0
323	20241008	142600	9046836	1792	1792	1792	1792	0
324	20241008	142500	9046836	1792	1792	1792	1792	0
325	20241008	142400	9046836	1792	1792	1792	1792	0
326	20241008	142300	9046836	1792	1792	1792	1792	0
327	20241008	142200	9046836	1792	1792	1792	1792	0
328	20241008	142100	9046836	1792	1792	1792	1792	0
329	20241008	142000	9046836	1792	1792	1792	1792	0
330	20241008	141900	9046836	1792	1792	1792	1792	0
331	20241008	141800	9046836	1792	1792	1792	1792	0
332	20241008	141700	9046836	1792	1792	1792	1792	0
333	20241008	141600	9046836	1792	1792	1792	1792	0
334	20241008	141500	9046836	1792	1792	1792	1792	0
335	20241008	141400	9046836	1792	1792	1792	1792	0
336	20241008	141300	9046836	1792	1792	1792	1792	0
337	20241008	141200	9046836	1792	1792	1792	1792	0
338	20241008	141100	9046836	1792	1792	1792	1792	0
339	20241008	141000	9046836	1792	1792	1792	1792	0
340	20241008	140900	9046836	1792	1792	1792	1792	0
341	20241008	140800	9046836	1792	1792	1792	1792	0
342	20241008	140700	9046836	1792	1792	1792	1792	0
343	20241008	140600	9046836	1792	1792	1792	1792	0
344	20241008	140500	9046836	1792	1792	1792	1792	0
345	20241008	140400	9046836	1792	1792	1792	1792	0
346	20241008	140300	9046836	1792	1792	1792	1792	0
347	20241008	140200	9046836	1792	1792	1792	1792	0
348	20241008	140100	9046836	1792	1792	1792	1792	0
349	20241008	140000	9046836	1792	1792	1792	1792	0
350	20241008	135900	9046836	1792	1792	1792	1792	0
351	20241008	135800	9046836	1792	1792	1792	1792	0
352	20241008	135700	9046836	1792	1792	1792	1792	0
353	20241008	135600	9046836	1792	1792	1792	1792	0
354	20241008	135500	9046836	1792	1792	1792	1792	0
355	20241008	135400	9046836	1792	1792	1792	1792	0
356	20241008	135300	9046836	1792	1792	1792	1792	0
357	20241008	135200	9046836	1792	1792	1792	1792	0
358	20241008	135100	9046836	1792	1792	1792	1792	0
359	20241008	135000	9046836	1792	1792	1792	1792	0
360	20241008	134900	9046836	1792	1792	1792	1792	0
361	20241008	134800	9046836	1792	1792	1792	1792	0
362	20241008	134700	9046836	1792	1792	1792	1792	0
363	20241008	134600	9046836	1792	1792	1792	1792	0
364	20241008	134500	9046836	1792	1792	1792	1792	7
365	20241008	134400	9034292	1792	1792	1792	1792	0
366	20241008	134300	9034292	1792	1792	1792	1792	10
367	20241008	134200	9016372	1792	1792	1792	1792	0
368	20241008	134100	9016372	1792	1792	1792	1792	0
369	20241008	134000	9016372	1792	1792	1792	1792	0
370	20241008	133900	9016372	1792	1792	1792	1792	0
371	20241008	133800	9016372	1792	1792	1792	1792	0
372	20241008	133700	9016372	1792	1792	1792	1792	0
373	20241008	133600	9016372	1792	1792	1792	1792	0
374	20241008	133500	9016372	1792	1792	1792	1792	0
375	20241008	133400	9016372	1792	1792	1792	1792	0
376	20241008	133300	9016372	1792	1792	1792	1792	0
377	20241008	133200	9016372	1792	1792	1793	1792	14
378	20241008	133100	8991283	1793	1792	1793	1792	287
379	20241008	133000	8476975	1793	1793	1793	1793	0
380	20241008	132900	8476975	1793	1793	1793	1793	0
381	20241008	132800	8476975	1793	1793	1793	1793	0
382	20241008	132700	8476975	1793	1793	1793	1793	0
383	20241008	132600	8476975	1793	1792	1793	1792	375
384	20241008	132500	7804815	1793	1793	1793	1793	6
385	20241008	132400	7794057	1793	1784	1793	1784	35
386	20241008	132300	7731509	1783	1782	1783	1782	593
387	20241008	132200	6674381	1782	1782	1782	1782	116
388	20241008	132100	6467669	1782	1782	1782	1782	101
389	20241008	132000	6287687	1782	1782	1782	1782	70
390	20241008	131900	6162947	1782	1782	1782	1782	29
391	20241008	131800	6111269	1782	1782	1782	1782	108
392	20241008	131700	5918813	1782	1782	1782	1782	11
393	20241008	131600	5899211	1782	1782	1782	1782	0
394	20241008	131500	5899211	1782	1782	1782	1782	0
395	20241008	131400	5899211	1782	1782	1782	1782	0
396	20241008	131300	5899211	1782	1782	1782	1782	0
397	20241008	131200	5899211	1782	1782	1782	1782	0
398	20241008	131100	5899211	1782	1782	1782	1782	0
399	20241008	131000	5899211	1782	1782	1782	1782	0
400	20241008	130900	5899211	1782	1782	1782	1782	0
401	20241008	130800	5899211	1782	1782	1782	1782	0
402	20241008	130700	5899211	1782	1782	1782	1782	0
403	20241008	130600	5899211	1782	1782	1782	1782	0
404	20241008	130500	5899211	1782	1782	1782	1782	0
405	20241008	130400	5899211	1782	1782	1782	1782	0
406	20241008	130300	5899211	1782	1782	1782	1782	0
407	20241008	130200	5899211	1782	1782	1782	1782	0
408	20241008	130100	5899211	1782	1782	1782	1782	0
409	20241008	130000	5899211	1782	1782	1782	1782	0
410	20241008	125900	5899211	1782	1782	1782	1782	0
411	20241008	125800	5899211	1782	1782	1782	1782	0
412	20241008	125700	5899211	1782	1782	1782	1782	0
413	20241008	125600	5899211	1782	1782	1782	1782	0
414	20241008	125500	5899211	1782	1782	1782	1782	0
415	20241008	125400	5899211	1782	1782	1782	1782	0
416	20241008	125300	5899211	1782	1782	1782	1782	0
417	20241008	125200	5899211	1782	1782	1782	1782	0
418	20241008	125100	5899211	1782	1782	1782	1782	0
419	20241008	125000	5899211	1782	1782	1782	1782	0
420	20241008	124900	5899211	1782	1782	1782	1782	0
421	20241008	124800	5899211	1782	1782	1782	1782	0
422	20241008	124700	5899211	1782	1782	1782	1782	0
423	20241008	124600	5899211	1782	1782	1782	1782	0
424	20241008	124500	5899211	1782	1782	1782	1782	0
425	20241008	124400	5899211	1782	1782	1782	1782	0
426	20241008	124300	5899211	1782	1782	1782	1782	0
427	20241008	124200	5899211	1782	1782	1782	1782	0
428	20241008	124100	5899211	1782	1782	1782	1782	0
429	20241008	124000	5899211	1782	1782	1782	1782	0
430	20241008	123900	5899211	1782	1782	1782	1782	0
431	20241008	123800	5899211	1782	1782	1782	1782	0
432	20241008	123700	5899211	1782	1782	1782	1782	0
433	20241008	123600	5899211	1782	1782	1782	1782	0
434	20241008	123500	5899211	1782	1782	1782	1782	0
435	20241008	123400	5899211	1782	1782	1782	1782	0
436	20241008	123300	5899211	1782	1782	1782	1782	3
437	20241008	123200	5893865	1781	1781	1781	1781	29
438	20241008	123100	5842216	1782	1782	1782	1782	22
439	20241008	123000	5803012	1782	1781	1782	1781	31
440	20241008	122900	5747792	1781	1781	1781	1781	11
441	20241008	122800	5728201	1781	1781	1781	1781	0
442	20241008	122700	5728201	1781	1781	1781	1781	24
443	20241008	122600	5685457	1781	1781	1781	1781	0
444	20241008	122500	5685457	1781	1781	1781	1781	0
445	20241008	122400	5685457	1781	1781	1781	1781	0
446	20241008	122300	5685457	1781	1781	1781	1781	0
447	20241008	122200	5685457	1781	1781	1781	1781	0
448	20241008	122100	5685457	1781	1781	1781	1781	0
449	20241008	122000	5685457	1781	1781	1781	1781	0
450	20241008	121900	5685457	1781	1781	1781	1781	0
451	20241008	121800	5685457	1781	1781	1781	1781	0
452	20241008	121700	5685457	1781	1781	1781	1781	0
453	20241008	121600	5685457	1781	1781	1781	1781	1
454	20241008	121500	5683676	1782	1782	1782	1782	0
455	20241008	121400	5683676	1782	1782	1782	1782	0
456	20241008	121300	5683676	1782	1782	1782	1782	0
457	20241008	121200	5683676	1782	1782	1782	1782	0
458	20241008	121100	5683676	1782	1782	1782	1782	0
459	20241008	121000	5683676	1782	1782	1782	1782	0
460	20241008	120900	5683676	1782	1782	1782	1782	0
461	20241008	120800	5683676	1782	1782	1782	1782	0
462	20241008	120700	5683676	1782	1782	1782	1782	0
463	20241008	120600	5683676	1782	1782	1782	1782	0
464	20241008	120500	5683676	1782	1782	1782	1782	0
465	20241008	120400	5683676	1782	1782	1782	1782	0
466	20241008	120300	5683676	1782	1782	1782	1782	0
467	20241008	120200	5683676	1782	1782	1782	1782	0
468	20241008	120100	5683676	1782	1782	1782	1782	0
469	20241008	120000	5683676	1782	1782	1782	1782	0
470	20241008	115900	5683676	1782	1782	1782	1782	1
471	20241008	115800	5681894	1782	1782	1782	1782	2
472	20241008	115700	5678330	1783	1783	1783	1783	0
473	20241008	115600	5678330	1783	1783	1783	1783	0
474	20241008	115500	5678330	1783	1783	1783	1783	0
475	20241008	115400	5678330	1783	1783	1783	1783	0
476	20241008	115300	5678330	1783	1783	1783	1783	0
477	20241008	115200	5678330	1783	1783	1783	1783	0
478	20241008	115100	5678330	1783	1783	1783	1783	0
479	20241008	115000	5678330	1783	1783	1783	1783	0
480	20241008	114900	5678330	1783	1783	1783	1783	0
481	20241008	114800	5678330	1783	1783	1783	1783	0
482	20241008	114700	5678330	1783	1783	1783	1783	0
483	20241008	114600	5678330	1783	1783	1783	1783	0
484	20241008	114500	5678330	1783	1783	1783	1783	0
485	20241008	114400	5678330	1783	1783	1783	1783	0
486	20241008	114300	5678330	1783	1783	1783	1783	0
487	20241008	114200	5678330	1783	1783	1783	1783	0
488	20241008	114100	5678330	1783	1783	1783	1783	0
489	20241008	114000	5678330	1783	1783	1783	1783	0
490	20241008	113900	5678330	1783	1783	1783	1783	0
491	20241008	113800	5678330	1783	1783	1783	1783	0
492	20241008	113700	5678330	1783	1783	1783	1783	0
493	20241008	113600	5678330	1783	1783	1783	1783	0
494	20241008	113500	5678330	1783	1783	1783	1783	0
495	20241008	113400	5678330	1783	1783	1783	1783	0
496	20241008	113300	5678330	1783	1783	1783	1783	0
497	20241008	113200	5678330	1783	1783	1783	1783	0
498	20241008	113100	5678330	1783	1783	1783	1783	0
499	20241008	113000	5678330	1783	1783	1783	1783	0
500	20241008	112900	5678330	1783	1783	1783	1783	0
501	20241008	112800	5678330	1783	1783	1783	1783	0
502	20241008	112700	5678330	1783	1783	1783	1783	0
503	20241008	112600	5678330	1783	1783	1783	1783	0
504	20241008	112500	5678330	1783	1783	1783	1783	0
505	20241008	112400	5678330	1783	1783	1783	1783	0
506	20241008	112300	5678330	1783	1783	1783	1783	0
507	20241008	112200	5678330	1783	1783	1783	1783	0
508	20241008	112100	5678330	1783	1783	1783	1783	0
509	20241008	112000	5678330	1783	1783	1783	1783	0
510	20241008	111900	5678330	1783	1783	1783	1783	0
511	20241008	111800	5678330	1783	1783	1783	1783	0
512	20241008	111700	5678330	1783	1783	1783	1783	0
513	20241008	111600	5678330	1783	1783	1783	1783	0
514	20241008	111500	5678330	1783	1783	1783	1783	0
515	20241008	111400	5678330	1783	1783	1783	1783	0
516	20241008	111300	5678330	1783	1783	1783	1783	0
517	20241008	111200	5678330	1783	1783	1783	1783	0
518	20241008	111100	5678330	1783	1783	1783	1783	0
519	20241008	111000	5678330	1783	1783	1783	1783	0
520	20241008	110900	5678330	1783	1783	1783	1783	0
521	20241008	110800	5678330	1783	1783	1783	1783	0
522	20241008	110700	5678330	1783	1783	1783	1783	0
523	20241008	110600	5678330	1783	1783	1783	1783	0
524	20241008	110500	5678330	1783	1783	1783	1783	0
525	20241008	110400	5678330	1783	1783	1783	1783	0
526	20241008	110300	5678330	1783	1783	1783	1783	0
527	20241008	110200	5678330	1783	1783	1783	1783	0
528	20241008	110100	5678330	1783	1783	1783	1783	0
529	20241008	110000	5678330	1783	1783	1783	1783	0
530	20241008	105900	5678330	1783	1781	1783	1781	2
531	20241008	105800	5674766	1783	1781	1783	1781	7
532	20241008	105700	5662296	1783	1783	1783	1783	0
533	20241008	105600	5662296	1783	1783	1783	1783	0
534	20241008	105500	5662296	1783	1783	1783	1783	0
535	20241008	105400	5662296	1783	1783	1783	1783	0
536	20241008	105300	5662296	1783	1783	1783	1783	0
537	20241008	105200	5662296	1783	1783	1783	1783	0
538	20241008	105100	5662296	1783	1782	1783	1782	60
539	20241008	105000	5555366	1782	1782	1782	1782	0
540	20241008	104900	5555366	1782	1782	1782	1782	0
541	20241008	104800	5555366	1782	1782	1782	1782	0
542	20241008	104700	5555366	1782	1782	1782	1782	0
543	20241008	104600	5555366	1782	1782	1782	1782	0
544	20241008	104500	5555366	1782	1782	1782	1782	2
545	20241008	104400	5551802	1772	1772	1772	1772	0
546	20241008	104300	5551802	1772	1772	1772	1772	0
547	20241008	104200	5551802	1772	1772	1772	1772	0
548	20241008	104100	5551802	1772	1772	1772	1772	1
549	20241008	104000	5550030	1772	1772	1772	1772	0
550	20241008	103900	5550030	1772	1772	1772	1772	0
551	20241008	103800	5550030	1772	1772	1772	1772	0
552	20241008	103700	5550030	1772	1772	1772	1772	0
553	20241008	103600	5550030	1772	1772	1772	1772	0
554	20241008	103500	5550030	1772	1772	1772	1772	1
555	20241008	103400	5548258	1783	1783	1783	1783	0
556	20241008	103300	5548258	1783	1783	1783	1783	0
557	20241008	103200	5548258	1783	1783	1783	1783	0
558	20241008	103100	5548258	1783	1783	1783	1783	1
559	20241008	103000	5546475	1772	1772	1772	1772	0
560	20241008	102900	5546475	1772	1772	1772	1772	1
561	20241008	102800	5544703	1772	1772	1772	1772	0
562	20241008	102700	5544703	1772	1772	1772	1772	0
563	20241008	102600	5544703	1772	1772	1772	1772	0
564	20241008	102500	5544703	1772	1772	1772	1772	0
565	20241008	102400	5544703	1772	1772	1772	1772	0
566	20241008	102300	5544703	1772	1773	1773	1772	501
567	20241008	102200	4656431	1772	1772	1772	1772	0
568	20241008	102100	4656431	1772	1772	1772	1772	0
569	20241008	102000	4656431	1772	1772	1772	1772	0
570	20241008	101900	4656431	1772	1772	1772	1772	0
571	20241008	101800	4656431	1772	1772	1772	1772	1
572	20241008	101700	4654659	1784	1773	1784	1773	78
573	20241008	101600	4516332	1773	1773	1773	1773	0
574	20241008	101500	4516332	1773	1773	1773	1773	100
575	20241008	101400	4339032	1772	1772	1772	1772	0
576	20241008	101300	4339032	1772	1772	1772	1772	0
577	20241008	101200	4339032	1772	1772	1772	1772	1
578	20241008	101100	4337260	1773	1773	1773	1773	0
579	20241008	101000	4337260	1773	1773	1773	1773	0
580	20241008	100900	4337260	1773	1773	1773	1773	100
581	20241008	100800	4159960	1772	1774	1774	1772	165
582	20241008	100700	3867431	1788	1774	1788	1774	3
583	20241008	100600	3862081	1788	1788	1788	1788	0
584	20241008	100500	3862081	1788	1788	1788	1788	0
585	20241008	100400	3862081	1788	1788	1788	1788	1
586	20241008	100300	3860293	1794	1794	1794	1794	0
587	20241008	100200	3860293	1794	1794	1794	1794	0
588	20241008	100100	3860293	1794	1774	1794	1774	109
589	20241008	100000	3664861	1788	1779	1788	1775	1003
590	20241008	095900	1884205	1788	1788	1788	1788	3
591	20241008	095800	1878841	1780	1780	1780	1780	0
592	20241008	095700	1878841	1780	1780	1780	1780	0
593	20241008	095600	1878841	1780	1780	1780	1780	0
594	20241008	095500	1878841	1780	1780	1780	1780	1
595	20241008	095400	1877061	1792	1792	1792	1792	0
596	20241008	095300	1877061	1792	1792	1792	1792	0
597	20241008	095200	1877061	1792	1792	1792	1792	0
598	20241008	095100	1877061	1792	1792	1792	1792	3
599	20241008	095000	1871685	1780	1780	1780	1780	0
600	20241008	094900	1871685	1780	1780	1780	1780	1
601	20241008	094800	1869905	1794	1794	1794	1794	0
602	20241008	094700	1869905	1794	1794	1794	1794	2
603	20241008	094600	1866317	1779	1779	1779	1779	0
604	20241008	094500	1866317	1779	1779	1779	1779	670
605	20241008	094400	674387	1779	1779	1779	1779	1
606	20241008	094300	672608	1794	1794	1794	1794	0
607	20241008	094200	672608	1794	1794	1794	1794	0
608	20241008	094100	672608	1794	1779	1794	1779	172
609	20241008	094000	366583	1779	1779	1779	1779	3
610	20241008	093900	361246	1774	1774	1774	1774	0
611	20241008	093800	361246	1774	1774	1774	1774	1
612	20241008	093700	359472	1774	1774	1774	1774	0
613	20241008	093600	359472	1774	1774	1774	1774	0
614	20241008	093500	359472	1774	1774	1774	1774	0
615	20241008	093400	359472	1774	1774	1774	1774	0
616	20241008	093300	359472	1774	1774	1774	1774	1
617	20241008	093200	357698	1779	1779	1779	1779	0
618	20241008	093100	357698	1779	1779	1779	1779	0
619	20241008	093000	357698	1779	1779	1779	1779	0
620	20241008	092900	357698	1779	1779	1779	1779	0
621	20241008	092800	357698	1779	1779	1779	1779	1
622	20241008	092700	355919	1773	1780	1780	1773	25
623	20241008	092600	311548	1780	1780	1780	1780	1
624	20241008	092500	309768	1779	1795	1795	1779	167
625	20241008	092400	12541	1788	1788	1788	1788	0
626	20241008	092300	12541	1788	1788	1788	1788	0
627	20241008	092200	12541	1788	1795	1795	1788	2
628	20241008	092100	8958	1789	1789	1789	1789	1
629	20241008	092000	7169	1789	1789	1789	1789	0
630	20241008	091900	7169	1789	1789	1789	1789	0
631	20241008	091800	7169	1789	1789	1789	1789	0
632	20241008	091700	7169	1789	1789	1789	1789	0
633	20241008	091600	7169	1789	1789	1789	1789	0
634	20241008	091500	7169	1789	1789	1789	1789	1
635	20241008	091400	5380	1795	1795	1795	1795	0
636	20241008	091300	5380	1795	1795	1795	1795	1
637	20241008	091200	3585	1789	1789	1789	1789	0
638	20241008	091100	3585	1789	1789	1789	1789	0
639	20241008	091000	3585	1789	1789	1789	1789	1
640	20241008	090900	1796	1796	1796	1796	1796	0
641	20241008	090800	1796	1796	1796	1796	1796	0
642	20241008	090700	1796	1796	1796	1796	1796	0
643	20241008	090600	1796	1796	1796	1796	1796	0
644	20241008	090500	1796	1796	1796	1796	1796	0
645	20241008	090400	1796	1796	1796	1796	1796	0
646	20241008	090300	1796	1796	1796	1796	1796	0
647	20241008	090200	1796	1796	1796	1796	1796	0
648	20241008	090100	1796	1796	1796	1796	1796	0
649	20241008	090000	1796	1796	1796	1796	1796	1