KissMeData/060570/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194200	35284972	1817	1817	1817	1817	508
3	20241011	194100	35284972	1817	1817	1817	1817	0
4	20241011	194000	35284972	1817	1817	1817	1817	0
5	20241011	193900	35284972	1817	1817	1817	1817	0
6	20241011	193800	35284972	1817	1817	1817	1817	0
7	20241011	193700	35284972	1817	1817	1817	1817	0
8	20241011	193600	35284972	1817	1817	1817	1817	0
9	20241011	193500	35284972	1817	1817	1817	1817	0
10	20241011	193400	35284972	1817	1817	1817	1817	0
11	20241011	193300	35284972	1817	1817	1817	1817	0
12	20241011	193200	35284972	1817	1817	1817	1817	0
13	20241011	193100	35284972	1817	1817	1817	1817	0
14	20241011	193000	35284972	1817	1817	1817	1817	0
15	20241011	192900	35284972	1817	1817	1817	1817	0
16	20241011	192800	35284972	1817	1817	1817	1817	0
17	20241011	192700	35284972	1817	1817	1817	1817	0
18	20241011	192600	35284972	1817	1817	1817	1817	0
19	20241011	192500	35284972	1817	1817	1817	1817	0
20	20241011	192400	35284972	1817	1817	1817	1817	0
21	20241011	192300	35284972	1817	1817	1817	1817	0
22	20241011	192200	35284972	1817	1817	1817	1817	0
23	20241011	192100	35284972	1817	1817	1817	1817	0
24	20241011	192000	35284972	1817	1817	1817	1817	0
25	20241011	191900	35284972	1817	1817	1817	1817	0
26	20241011	191800	35284972	1817	1817	1817	1817	0
27	20241011	191700	35284972	1817	1817	1817	1817	0
28	20241011	191600	35284972	1817	1817	1817	1817	0
29	20241011	191500	35284972	1817	1817	1817	1817	0
30	20241011	191400	35284972	1817	1817	1817	1817	0
31	20241011	191300	35284972	1817	1817	1817	1817	0
32	20241011	191200	35284972	1817	1817	1817	1817	508
33	20241011	191100	35284972	1817	1817	1817	1817	0
34	20241011	191000	35284972	1817	1817	1817	1817	0
35	20241011	190900	35284972	1817	1817	1817	1817	0
36	20241011	190800	35284972	1817	1817	1817	1817	0
37	20241011	190700	35284972	1817	1817	1817	1817	0
38	20241011	190600	35284972	1817	1817	1817	1817	0
39	20241011	190500	35284972	1817	1817	1817	1817	0
40	20241011	190400	35284972	1817	1817	1817	1817	0
41	20241011	190300	35284972	1817	1817	1817	1817	0
42	20241011	190200	35284972	1817	1817	1817	1817	0
43	20241011	190100	35284972	1817	1817	1817	1817	0
44	20241011	190000	35284972	1817	1817	1817	1817	0
45	20241011	185900	35284972	1817	1817	1817	1817	0
46	20241011	185800	35284972	1817	1817	1817	1817	0
47	20241011	185700	35284972	1817	1817	1817	1817	0
48	20241011	185600	35284972	1817	1817	1817	1817	0
49	20241011	185500	35284972	1817	1817	1817	1817	0
50	20241011	185400	35284972	1817	1817	1817	1817	0
51	20241011	185300	35284972	1817	1817	1817	1817	0
52	20241011	185200	35284972	1817	1817	1817	1817	0
53	20241011	185100	35284972	1817	1817	1817	1817	0
54	20241011	185000	35284972	1817	1817	1817	1817	0
55	20241011	184900	35284972	1817	1817	1817	1817	0
56	20241011	184800	35284972	1817	1817	1817	1817	0
57	20241011	184700	35284972	1817	1817	1817	1817	0
58	20241011	184600	35284972	1817	1817	1817	1817	0
59	20241011	184500	35284972	1817	1817	1817	1817	0
60	20241011	184400	35284972	1817	1817	1817	1817	0
61	20241011	184300	35284972	1817	1817	1817	1817	0
62	20241011	184200	35284972	1817	1817	1817	1817	508
63	20241011	184100	35284972	1817	1817	1817	1817	0
64	20241011	184000	35284972	1817	1817	1817	1817	0
65	20241011	183900	35284972	1817	1817	1817	1817	0
66	20241011	183800	35284972	1817	1817	1817	1817	0
67	20241011	183700	35284972	1817	1817	1817	1817	0
68	20241011	183600	35284972	1817	1817	1817	1817	0
69	20241011	183500	35284972	1817	1817	1817	1817	0
70	20241011	183400	35284972	1817	1817	1817	1817	0
71	20241011	183300	35284972	1817	1817	1817	1817	0
72	20241011	183200	35284972	1817	1817	1817	1817	0
73	20241011	183100	35284972	1817	1817	1817	1817	0
74	20241011	183000	35284972	1817	1817	1817	1817	0
75	20241011	182900	35284972	1817	1817	1817	1817	0
76	20241011	182800	35284972	1817	1817	1817	1817	0
77	20241011	182700	35284972	1817	1817	1817	1817	0
78	20241011	182600	35284972	1817	1817	1817	1817	0
79	20241011	182500	35284972	1817	1817	1817	1817	0
80	20241011	182400	35284972	1817	1817	1817	1817	0
81	20241011	182300	35284972	1817	1817	1817	1817	0
82	20241011	182200	35284972	1817	1817	1817	1817	0
83	20241011	182100	35284972	1817	1817	1817	1817	0
84	20241011	182000	35284972	1817	1817	1817	1817	0
85	20241011	181900	35284972	1817	1817	1817	1817	0
86	20241011	181800	35284972	1817	1817	1817	1817	0
87	20241011	181700	35284972	1817	1817	1817	1817	0
88	20241011	181600	35284972	1817	1817	1817	1817	0
89	20241011	181500	35284972	1817	1817	1817	1817	0
90	20241011	181400	35284972	1817	1817	1817	1817	0
91	20241011	181300	35284972	1817	1817	1817	1817	0
92	20241011	181200	35284972	1817	1817	1817	1817	508
93	20241011	181100	35284972	1817	1817	1817	1817	0
94	20241011	181000	35284972	1817	1817	1817	1817	0
95	20241011	180900	35284972	1817	1817	1817	1817	0
96	20241011	180800	35284972	1817	1817	1817	1817	0
97	20241011	180700	35284972	1817	1817	1817	1817	0
98	20241011	180600	35284972	1817	1817	1817	1817	0
99	20241011	180500	35284972	1817	1817	1817	1817	0
100	20241011	180400	35284972	1817	1817	1817	1817	0
101	20241011	180300	35284972	1817	1817	1817	1817	0
102	20241011	180200	35284972	1817	1817	1817	1817	0
103	20241011	180100	35284972	1817	1817	1817	1817	0
104	20241011	180000	35284972	1817	1817	1817	1817	0
105	20241011	175900	35284972	1817	1817	1817	1817	0
106	20241011	175800	35284972	1817	1817	1817	1817	0
107	20241011	175700	35284972	1817	1817	1817	1817	0
108	20241011	175600	35284972	1817	1817	1817	1817	0
109	20241011	175500	35284972	1817	1817	1817	1817	0
110	20241011	175400	35284972	1817	1817	1817	1817	0
111	20241011	175300	35284972	1817	1817	1817	1817	0
112	20241011	175200	35284972	1817	1817	1817	1817	0
113	20241011	175100	35284972	1817	1817	1817	1817	0
114	20241011	175000	35284972	1817	1817	1817	1817	0
115	20241011	174900	35284972	1817	1817	1817	1817	0
116	20241011	174800	35284972	1817	1817	1817	1817	0
117	20241011	174700	35284972	1817	1817	1817	1817	0
118	20241011	174600	35284972	1817	1817	1817	1817	0
119	20241011	174500	35284972	1817	1817	1817	1817	0
120	20241011	174400	35284972	1817	1817	1817	1817	0
121	20241011	174300	35284972	1817	1817	1817	1817	0
122	20241011	174200	35284972	1817	1817	1817	1817	508
123	20241011	174100	35284972	1817	1817	1817	1817	0
124	20241011	174000	35284972	1817	1817	1817	1817	0
125	20241011	173900	35284972	1817	1817	1817	1817	0
126	20241011	173800	35284972	1817	1817	1817	1817	0
127	20241011	173700	35284972	1817	1817	1817	1817	0
128	20241011	173600	35284972	1817	1817	1817	1817	0
129	20241011	173500	35284972	1817	1817	1817	1817	0
130	20241011	173400	35284972	1817	1817	1817	1817	0
131	20241011	173300	35284972	1817	1817	1817	1817	0
132	20241011	173200	35284972	1817	1817	1817	1817	0
133	20241011	173100	35284972	1817	1817	1817	1817	0
134	20241011	173000	35284972	1817	1817	1817	1817	0
135	20241011	172900	35284972	1817	1817	1817	1817	0
136	20241011	172800	35284972	1817	1817	1817	1817	0
137	20241011	172700	35284972	1817	1817	1817	1817	0
138	20241011	172600	35284972	1817	1817	1817	1817	0
139	20241011	172500	35284972	1817	1817	1817	1817	0
140	20241011	172400	35284972	1817	1817	1817	1817	0
141	20241011	172300	35284972	1817	1817	1817	1817	0
142	20241011	172200	35284972	1817	1817	1817	1817	0
143	20241011	172100	35284972	1817	1817	1817	1817	0
144	20241011	172000	35284972	1817	1817	1817	1817	0
145	20241011	171900	35284972	1817	1817	1817	1817	0
146	20241011	171800	35284972	1817	1817	1817	1817	0
147	20241011	171700	35284972	1817	1817	1817	1817	0
148	20241011	171600	35284972	1817	1817	1817	1817	0
149	20241011	171500	35284972	1817	1817	1817	1817	0
150	20241011	171400	35284972	1817	1817	1817	1817	0
151	20241011	171300	35284972	1817	1817	1817	1817	0
152	20241011	171200	35284972	1817	1817	1817	1817	508
153	20241011	171100	35284972	1817	1817	1817	1817	0
154	20241011	171000	35284972	1817	1817	1817	1817	0
155	20241011	170900	35284972	1817	1817	1817	1817	0
156	20241011	170800	35284972	1817	1817	1817	1817	0
157	20241011	170700	35284972	1817	1817	1817	1817	0
158	20241011	170600	35284972	1817	1817	1817	1817	0
159	20241011	170500	35284972	1817	1817	1817	1817	0
160	20241011	170400	35284972	1817	1817	1817	1817	0
161	20241011	170300	35284972	1817	1817	1817	1817	0
162	20241011	170200	35284972	1817	1817	1817	1817	0
163	20241011	170100	35284972	1817	1817	1817	1817	0
164	20241011	170000	35284972	1817	1817	1817	1817	0
165	20241011	165900	35284972	1817	1817	1817	1817	0
166	20241011	165800	35284972	1817	1817	1817	1817	0
167	20241011	165700	35284972	1817	1817	1817	1817	0
168	20241011	165600	35284972	1817	1817	1817	1817	0
169	20241011	165500	35284972	1817	1817	1817	1817	0
170	20241011	165400	35284972	1817	1817	1817	1817	0
171	20241011	165300	35284972	1817	1817	1817	1817	0
172	20241011	165200	35284972	1817	1817	1817	1817	0
173	20241011	165100	35284972	1817	1817	1817	1817	0
174	20241011	165000	35284972	1817	1817	1817	1817	0
175	20241011	164900	35284972	1817	1817	1817	1817	0
176	20241011	164800	35284972	1817	1817	1817	1817	0
177	20241011	164700	35284972	1817	1817	1817	1817	0
178	20241011	164600	35284972	1817	1817	1817	1817	0
179	20241011	164500	35284972	1817	1817	1817	1817	0
180	20241011	164400	35284972	1817	1817	1817	1817	0
181	20241011	164300	35284972	1817	1817	1817	1817	0
182	20241011	164200	35284972	1817	1817	1817	1817	508
183	20241011	164100	35284972	1817	1817	1817	1817	0
184	20241011	164000	35284972	1817	1817	1817	1817	0
185	20241011	163900	35284972	1817	1817	1817	1817	0
186	20241011	163800	35284972	1817	1817	1817	1817	0
187	20241011	163700	35284972	1817	1817	1817	1817	0
188	20241011	163600	35284972	1817	1817	1817	1817	0
189	20241011	163500	35284972	1817	1817	1817	1817	0
190	20241011	163400	35284972	1817	1817	1817	1817	0
191	20241011	163300	35284972	1817	1817	1817	1817	0
192	20241011	163200	35284972	1817	1817	1817	1817	0
193	20241011	163100	35284972	1817	1817	1817	1817	0
194	20241011	163000	35284972	1817	1817	1817	1817	0
195	20241011	162900	35284972	1817	1817	1817	1817	0
196	20241011	162800	35284972	1817	1817	1817	1817	0
197	20241011	162700	35284972	1817	1817	1817	1817	0
198	20241011	162600	35284972	1817	1817	1817	1817	0
199	20241011	162500	35284972	1817	1817	1817	1817	0
200	20241011	162400	35284972	1817	1817	1817	1817	0
201	20241011	162300	35284972	1817	1817	1817	1817	0
202	20241011	162200	35284972	1817	1817	1817	1817	0
203	20241011	162100	35284972	1817	1817	1817	1817	0
204	20241011	162000	35284972	1817	1817	1817	1817	0
205	20241011	161900	35284972	1817	1817	1817	1817	0
206	20241011	161800	35284972	1817	1817	1817	1817	0
207	20241011	161700	35284972	1817	1817	1817	1817	0
208	20241011	161600	35284972	1817	1817	1817	1817	0
209	20241011	161500	35284972	1817	1817	1817	1817	0
210	20241011	161400	35284972	1817	1817	1817	1817	0
211	20241011	161300	35284972	1817	1817	1817	1817	0
212	20241011	161200	35284972	1817	1817	1817	1817	508
213	20241011	161100	35284972	1817	1817	1817	1817	0
214	20241011	161000	35284972	1817	1817	1817	1817	0
215	20241011	160900	35284972	1817	1817	1817	1817	0
216	20241011	160800	35284972	1817	1817	1817	1817	0
217	20241011	160700	35284972	1817	1817	1817	1817	0
218	20241011	160600	35284972	1817	1817	1817	1817	0
219	20241011	160500	35284972	1817	1817	1817	1817	0
220	20241011	160400	35284972	1817	1817	1817	1817	0
221	20241011	160300	35284972	1817	1817	1817	1817	0
222	20241011	160200	35284972	1817	1817	1817	1817	0
223	20241011	160100	35284972	1817	1817	1817	1817	0
224	20241011	160000	35284972	1817	1817	1817	1817	0
225	20241011	155900	35284972	1817	1817	1817	1817	0
226	20241011	155800	35284972	1817	1817	1817	1817	0
227	20241011	155700	35284972	1817	1817	1817	1817	0
228	20241011	155600	35284972	1817	1817	1817	1817	0
229	20241011	155500	35284972	1817	1817	1817	1817	0
230	20241011	155400	35284972	1817	1817	1817	1817	0
231	20241011	155300	35284972	1817	1817	1817	1817	0
232	20241011	155200	35284972	1817	1817	1817	1817	0
233	20241011	155100	35284972	1817	1817	1817	1817	0
234	20241011	155000	35284972	1817	1817	1817	1817	0
235	20241011	154900	35284972	1817	1817	1817	1817	0
236	20241011	154800	35284972	1817	1817	1817	1817	0
237	20241011	154700	35284972	1817	1817	1817	1817	0
238	20241011	154600	35284972	1817	1817	1817	1817	0
239	20241011	154500	35284972	1817	1817	1817	1817	0
240	20241011	154400	35284972	1817	1817	1817	1817	0
241	20241011	154300	35284972	1817	1817	1817	1817	0
242	20241011	154200	35284972	1817	1817	1817	1817	508
243	20241011	154100	35284972	1817	1817	1817	1817	0
244	20241011	154000	35284972	1817	1817	1817	1817	0
245	20241011	153900	35284972	1817	1817	1817	1817	0
246	20241011	153800	35284972	1817	1817	1817	1817	0
247	20241011	153700	35284972	1817	1817	1817	1817	0
248	20241011	153600	35284972	1817	1817	1817	1817	0
249	20241011	153500	35284972	1817	1817	1817	1817	0
250	20241011	153400	35284972	1817	1817	1817	1817	0
251	20241011	153300	35284972	1817	1817	1817	1817	0
252	20241011	153200	35284972	1817	1817	1817	1817	0
253	20241011	153100	35284972	1817	1817	1817	1817	0
254	20241011	153000	35284972	1817	1817	1817	1817	508
255	20241011	152900	34361936	1833	1833	1833	1833	0
256	20241011	152800	34361936	1833	1833	1833	1833	0
257	20241011	152700	34361936	1833	1833	1833	1833	0
258	20241011	152600	34361936	1833	1833	1833	1833	0
259	20241011	152500	34361936	1833	1833	1833	1833	0
260	20241011	152400	34361936	1833	1833	1833	1833	0
261	20241011	152300	34361936	1833	1833	1833	1833	0
262	20241011	152200	34361936	1833	1833	1833	1833	0
263	20241011	152100	34361936	1833	1833	1833	1833	0
264	20241011	152000	34361936	1833	1833	1833	1833	0
265	20241011	151900	34361936	1833	1819	1833	1819	300
266	20241011	151800	33813019	1819	1819	1819	1819	0
267	20241011	151700	33813019	1819	1821	1821	1819	833
268	20241011	151600	32297231	1834	1834	1834	1834	0
269	20241011	151500	32297231	1834	1834	1834	1834	0
270	20241011	151400	32297231	1834	1834	1834	1834	0
271	20241011	151300	32297231	1834	1834	1834	1834	0
272	20241011	151200	32297231	1834	1834	1834	1834	0
273	20241011	151100	32297231	1834	1834	1834	1834	0
274	20241011	151000	32297231	1834	1834	1834	1834	0
275	20241011	150900	32297231	1834	1834	1834	1834	147
276	20241011	150800	32027633	1834	1834	1834	1834	0
277	20241011	150700	32027633	1834	1834	1834	1834	0
278	20241011	150600	32027633	1834	1834	1834	1834	0
279	20241011	150500	32027633	1834	1834	1834	1834	0
280	20241011	150400	32027633	1834	1834	1834	1834	0
281	20241011	150300	32027633	1834	1834	1834	1834	0
282	20241011	150200	32027633	1834	1834	1834	1834	0
283	20241011	150100	32027633	1834	1834	1834	1834	0
284	20241011	150000	32027633	1834	1834	1834	1834	0
285	20241011	145900	32027633	1834	1834	1834	1834	0
286	20241011	145800	32027633	1834	1834	1834	1834	0
287	20241011	145700	32027633	1834	1834	1834	1834	0
288	20241011	145600	32027633	1834	1834	1834	1834	0
289	20241011	145500	32027633	1834	1834	1834	1834	0
290	20241011	145400	32027633	1834	1834	1834	1834	10
291	20241011	145300	32009293	1834	1834	1834	1834	0
292	20241011	145200	32009293	1834	1834	1834	1834	0
293	20241011	145100	32009293	1834	1834	1834	1834	1
294	20241011	145000	32007459	1834	1834	1834	1834	0
295	20241011	144900	32007459	1834	1834	1834	1834	0
296	20241011	144800	32007459	1834	1834	1834	1834	1
297	20241011	144700	32005625	1836	1836	1836	1836	0
298	20241011	144600	32005625	1836	1836	1836	1836	0
299	20241011	144500	32005625	1836	1836	1836	1836	0
300	20241011	144400	32005625	1836	1836	1836	1836	0
301	20241011	144300	32005625	1836	1836	1836	1836	0
302	20241011	144200	32005625	1836	1836	1836	1836	0
303	20241011	144100	32005625	1836	1836	1836	1836	0
304	20241011	144000	32005625	1836	1836	1836	1836	0
305	20241011	143900	32005625	1836	1836	1836	1836	0
306	20241011	143800	32005625	1836	1836	1836	1836	0
307	20241011	143700	32005625	1836	1836	1836	1836	0
308	20241011	143600	32005625	1836	1836	1836	1836	0
309	20241011	143500	32005625	1836	1836	1836	1836	0
310	20241011	143400	32005625	1836	1836	1836	1836	0
311	20241011	143300	32005625	1836	1836	1836	1836	0
312	20241011	143200	32005625	1836	1836	1836	1836	0
313	20241011	143100	32005625	1836	1836	1836	1836	0
314	20241011	143000	32005625	1836	1836	1836	1836	0
315	20241011	142900	32005625	1836	1836	1836	1836	0
316	20241011	142800	32005625	1836	1825	1836	1825	26
317	20241011	142700	31958164	1836	1836	1836	1836	0
318	20241011	142600	31958164	1836	1836	1836	1836	1
319	20241011	142500	31956328	1825	1825	1825	1825	0
320	20241011	142400	31956328	1825	1825	1825	1825	0
321	20241011	142300	31956328	1825	1825	1825	1825	0
322	20241011	142200	31956328	1825	1827	1827	1825	213
323	20241011	142100	31567573	1836	1836	1836	1836	0
324	20241011	142000	31567573	1836	1836	1836	1836	0
325	20241011	141900	31567573	1836	1836	1836	1836	0
326	20241011	141800	31567573	1836	1836	1836	1836	0
327	20241011	141700	31567573	1836	1836	1836	1836	0
328	20241011	141600	31567573	1836	1836	1836	1836	0
329	20241011	141500	31567573	1836	1836	1836	1836	0
330	20241011	141400	31567573	1836	1836	1836	1836	0
331	20241011	141300	31567573	1836	1836	1836	1836	0
332	20241011	141200	31567573	1836	1836	1836	1836	0
333	20241011	141100	31567573	1836	1836	1836	1836	0
334	20241011	141000	31567573	1836	1836	1836	1836	0
335	20241011	140900	31567573	1836	1836	1836	1836	500
336	20241011	140800	30649573	1836	1836	1836	1836	0
337	20241011	140700	30649573	1836	1836	1836	1836	0
338	20241011	140600	30649573	1836	1836	1836	1836	10
339	20241011	140500	30631213	1825	1825	1825	1825	0
340	20241011	140400	30631213	1825	1825	1825	1825	0
341	20241011	140300	30631213	1825	1825	1825	1825	0
342	20241011	140200	30631213	1825	1825	1825	1825	0
343	20241011	140100	30631213	1825	1825	1825	1825	0
344	20241011	140000	30631213	1825	1825	1825	1825	0
345	20241011	135900	30631213	1825	1830	1830	1825	377
346	20241011	135800	29941658	1827	1827	1827	1827	0
347	20241011	135700	29941658	1827	1827	1827	1827	0
348	20241011	135600	29941658	1827	1827	1827	1827	0
349	20241011	135500	29941658	1827	1827	1827	1827	0
350	20241011	135400	29941658	1827	1833	1833	1827	44
351	20241011	135300	29861030	1837	1837	1837	1837	0
352	20241011	135200	29861030	1837	1837	1837	1837	0
353	20241011	135100	29861030	1837	1837	1837	1837	0
354	20241011	135000	29861030	1837	1837	1837	1837	0
355	20241011	134900	29861030	1837	1837	1837	1837	0
356	20241011	134800	29861030	1837	1837	1837	1837	0
357	20241011	134700	29861030	1837	1837	1837	1837	0
358	20241011	134600	29861030	1837	1837	1837	1837	0
359	20241011	134500	29861030	1837	1837	1837	1837	0
360	20241011	134400	29861030	1837	1837	1837	1837	0
361	20241011	134300	29861030	1837	1837	1837	1837	0
362	20241011	134200	29861030	1837	1837	1837	1837	0
363	20241011	134100	29861030	1837	1837	1837	1837	0
364	20241011	134000	29861030	1837	1837	1837	1837	0
365	20241011	133900	29861030	1837	1837	1837	1837	0
366	20241011	133800	29861030	1837	1837	1837	1837	0
367	20241011	133700	29861030	1837	1837	1837	1837	0
368	20241011	133600	29861030	1837	1837	1837	1837	0
369	20241011	133500	29861030	1837	1837	1837	1837	0
370	20241011	133400	29861030	1837	1837	1837	1837	0
371	20241011	133300	29861030	1837	1837	1837	1837	0
372	20241011	133200	29861030	1837	1837	1837	1837	0
373	20241011	133100	29861030	1837	1837	1837	1837	0
374	20241011	133000	29861030	1837	1837	1837	1837	0
375	20241011	132900	29861030	1837	1837	1837	1837	0
376	20241011	132800	29861030	1837	1837	1837	1837	0
377	20241011	132700	29861030	1837	1837	1837	1837	0
378	20241011	132600	29861030	1837	1837	1837	1837	0
379	20241011	132500	29861030	1837	1837	1837	1837	0
380	20241011	132400	29861030	1837	1837	1837	1837	0
381	20241011	132300	29861030	1837	1837	1837	1837	0
382	20241011	132200	29861030	1837	1837	1837	1837	0
383	20241011	132100	29861030	1837	1837	1837	1837	0
384	20241011	132000	29861030	1837	1837	1837	1837	0
385	20241011	131900	29861030	1837	1837	1837	1837	0
386	20241011	131800	29861030	1837	1837	1837	1837	0
387	20241011	131700	29861030	1837	1837	1837	1837	0
388	20241011	131600	29861030	1837	1837	1837	1837	0
389	20241011	131500	29861030	1837	1837	1837	1837	0
390	20241011	131400	29861030	1837	1837	1837	1837	0
391	20241011	131300	29861030	1837	1837	1837	1837	0
392	20241011	131200	29861030	1837	1837	1837	1837	0
393	20241011	131100	29861030	1837	1837	1837	1837	0
394	20241011	131000	29861030	1837	1837	1837	1837	0
395	20241011	130900	29861030	1837	1837	1837	1837	1
396	20241011	130800	29859193	1816	1816	1816	1816	0
397	20241011	130700	29859193	1816	1835	1835	1816	20
398	20241011	130600	29822733	1836	1836	1836	1836	0
399	20241011	130500	29822733	1836	1836	1836	1836	0
400	20241011	130400	29822733	1836	1836	1836	1836	0
401	20241011	130300	29822733	1836	1836	1836	1836	0
402	20241011	130200	29822733	1836	1836	1836	1836	0
403	20241011	130100	29822733	1836	1836	1836	1836	0
404	20241011	130000	29822733	1836	1836	1836	1836	0
405	20241011	125900	29822733	1836	1836	1836	1836	0
406	20241011	125800	29822733	1836	1836	1836	1836	0
407	20241011	125700	29822733	1836	1836	1836	1836	0
408	20241011	125600	29822733	1836	1836	1836	1836	0
409	20241011	125500	29822733	1836	1836	1836	1836	0
410	20241011	125400	29822733	1836	1836	1836	1836	0
411	20241011	125300	29822733	1836	1836	1836	1836	0
412	20241011	125200	29822733	1836	1836	1836	1836	0
413	20241011	125100	29822733	1836	1836	1836	1836	0
414	20241011	125000	29822733	1836	1836	1836	1836	0
415	20241011	124900	29822733	1836	1836	1836	1836	0
416	20241011	124800	29822733	1836	1836	1836	1836	0
417	20241011	124700	29822733	1836	1836	1836	1836	0
418	20241011	124600	29822733	1836	1837	1837	1836	41
419	20241011	124500	29747417	1834	1834	1834	1834	0
420	20241011	124400	29747417	1834	1834	1834	1834	0
421	20241011	124300	29747417	1834	1834	1834	1834	29
422	20241011	124200	29694231	1837	1837	1837	1837	0
423	20241011	124100	29694231	1837	1837	1837	1837	111
424	20241011	124000	29490324	1837	1837	1837	1837	5
425	20241011	123900	29481139	1838	1838	1838	1838	0
426	20241011	123800	29481139	1838	1838	1838	1838	0
427	20241011	123700	29481139	1838	1838	1838	1838	0
428	20241011	123600	29481139	1838	1838	1838	1838	0
429	20241011	123500	29481139	1838	1838	1838	1838	0
430	20241011	123400	29481139	1838	1838	1838	1838	0
431	20241011	123300	29481139	1838	1838	1838	1838	0
432	20241011	123200	29481139	1838	1838	1838	1838	0
433	20241011	123100	29481139	1838	1838	1838	1838	0
434	20241011	123000	29481139	1838	1838	1838	1838	0
435	20241011	122900	29481139	1838	1838	1838	1838	0
436	20241011	122800	29481139	1838	1838	1838	1838	0
437	20241011	122700	29481139	1838	1838	1838	1838	0
438	20241011	122600	29481139	1838	1838	1838	1838	0
439	20241011	122500	29481139	1838	1838	1838	1838	0
440	20241011	122400	29481139	1838	1838	1838	1838	0
441	20241011	122300	29481139	1838	1838	1838	1838	0
442	20241011	122200	29481139	1838	1838	1838	1838	0
443	20241011	122100	29481139	1838	1838	1838	1838	0
444	20241011	122000	29481139	1838	1838	1838	1838	0
445	20241011	121900	29481139	1838	1838	1838	1838	0
446	20241011	121800	29481139	1838	1838	1838	1838	1
447	20241011	121700	29479301	1837	1837	1837	1837	0
448	20241011	121600	29479301	1837	1814	1837	1814	5156
449	20241011	121500	20056994	1814	1814	1814	1814	0
450	20241011	121400	20056994	1814	1813	1814	1813	20
451	20241011	121300	20020733	1813	1813	1813	1813	410
452	20241011	121200	19277403	1813	1813	1813	1813	0
453	20241011	121100	19277403	1813	1813	1813	1813	35
454	20241011	121000	19213948	1814	1814	1814	1814	0
455	20241011	120900	19213948	1814	1814	1814	1814	0
456	20241011	120800	19213948	1814	1814	1814	1814	300
457	20241011	120700	18669748	1814	1814	1814	1814	56
458	20241011	120600	18568164	1812	1812	1812	1812	0
459	20241011	120500	18568164	1812	1812	1812	1812	8
460	20241011	120400	18553668	1813	1813	1813	1813	0
461	20241011	120300	18553668	1813	1815	1815	1813	23
462	20241011	120200	18511964	1814	1814	1814	1814	0
463	20241011	120100	18511964	1814	1814	1814	1814	0
464	20241011	120000	18511964	1814	1814	1814	1814	0
465	20241011	115900	18511964	1814	1814	1814	1814	0
466	20241011	115800	18511964	1814	1814	1814	1814	0
467	20241011	115700	18511964	1814	1814	1814	1814	0
468	20241011	115600	18511964	1814	1814	1814	1814	0
469	20241011	115500	18511964	1814	1814	1814	1814	8
470	20241011	115400	18497452	1813	1813	1813	1813	0
471	20241011	115300	18497452	1813	1813	1813	1813	0
472	20241011	115200	18497452	1813	1815	1815	1813	325
473	20241011	115100	17907914	1814	1814	1814	1814	0
474	20241011	115000	17907914	1814	1814	1814	1814	0
475	20241011	114900	17907914	1814	1814	1814	1814	0
476	20241011	114800	17907914	1814	1814	1814	1814	0
477	20241011	114700	17907914	1814	1814	1814	1814	0
478	20241011	114600	17907914	1814	1814	1814	1814	0
479	20241011	114500	17907914	1814	1814	1814	1814	0
480	20241011	114400	17907914	1814	1814	1814	1814	0
481	20241011	114300	17907914	1814	1817	1817	1814	210
482	20241011	114200	17526608	1817	1817	1817	1817	0
483	20241011	114100	17526608	1817	1817	1817	1817	0
484	20241011	114000	17526608	1817	1817	1817	1817	0
485	20241011	113900	17526608	1817	1817	1817	1817	1
486	20241011	113800	17524791	1817	1817	1817	1817	1
487	20241011	113700	17522974	1817	1817	1817	1817	0
488	20241011	113600	17522974	1817	1817	1817	1817	0
489	20241011	113500	17522974	1817	1817	1817	1817	0
490	20241011	113400	17522974	1817	1817	1817	1817	0
491	20241011	113300	17522974	1817	1817	1817	1817	0
492	20241011	113200	17522974	1817	1817	1817	1817	0
493	20241011	113100	17522974	1817	1817	1817	1817	0
494	20241011	113000	17522974	1817	1817	1817	1817	0
495	20241011	112900	17522974	1817	1817	1817	1817	0
496	20241011	112800	17522974	1817	1817	1817	1817	100
497	20241011	112700	17341274	1816	1816	1816	1816	0
498	20241011	112600	17341274	1816	1816	1816	1816	0
499	20241011	112500	17341274	1816	1816	1816	1816	0
500	20241011	112400	17341274	1816	1816	1816	1816	0
501	20241011	112300	17341274	1816	1816	1816	1816	0
502	20241011	112200	17341274	1816	1816	1816	1816	7
503	20241011	112100	17328562	1817	1817	1817	1817	7
504	20241011	112000	17315843	1817	1817	1817	1817	13
505	20241011	111900	17292222	1817	1817	1817	1817	1
506	20241011	111800	17290405	1817	1817	1817	1817	1
507	20241011	111700	17288588	1817	1817	1817	1817	3
508	20241011	111600	17283137	1817	1817	1817	1817	0
509	20241011	111500	17283137	1817	1817	1817	1817	220
510	20241011	111400	16883397	1817	1817	1817	1817	1
511	20241011	111300	16881580	1817	1817	1817	1817	3
512	20241011	111200	16876129	1817	1817	1817	1817	0
513	20241011	111100	16876129	1817	1817	1817	1817	2
514	20241011	111000	16872495	1817	1817	1817	1817	143
515	20241011	110900	16612664	1817	1817	1817	1817	0
516	20241011	110800	16612664	1817	1817	1817	1817	0
517	20241011	110700	16612664	1817	1817	1817	1817	0
518	20241011	110600	16612664	1817	1817	1817	1817	0
519	20241011	110500	16612664	1817	1817	1817	1817	0
520	20241011	110400	16612664	1817	1817	1817	1817	0
521	20241011	110300	16612664	1817	1817	1817	1817	0
522	20241011	110200	16612664	1817	1817	1817	1817	100
523	20241011	110100	16430964	1816	1816	1816	1816	35
524	20241011	110000	16367404	1816	1816	1816	1816	0
525	20241011	105900	16367404	1816	1817	1817	1816	30
526	20241011	105800	16312912	1818	1818	1818	1818	0
527	20241011	105700	16312912	1818	1820	1820	1818	35
528	20241011	105600	16249258	1820	1820	1820	1820	75
529	20241011	105500	16112758	1822	1822	1822	1822	270
530	20241011	105400	15620818	1820	1821	1821	1820	10
531	20241011	105300	15602615	1822	1822	1822	1822	42
532	20241011	105200	15526091	1823	1823	1823	1823	32
533	20241011	105100	15467755	1825	1825	1825	1824	194
534	20241011	105000	15113726	1826	1826	1826	1826	16
535	20241011	104900	15084510	1826	1826	1826	1826	0
536	20241011	104800	15084510	1826	1829	1829	1826	110
537	20241011	104700	14883429	1830	1830	1830	1830	0
538	20241011	104600	14883429	1830	1830	1830	1830	25
539	20241011	104500	14837679	1829	1831	1831	1829	1585
540	20241011	104400	11936682	1831	1831	1831	1831	0
541	20241011	104300	11936682	1831	1831	1831	1831	0
542	20241011	104200	11936682	1831	1831	1831	1831	0
543	20241011	104100	11936682	1831	1831	1831	1831	20
544	20241011	104000	11900062	1832	1832	1832	1832	0
545	20241011	103900	11900062	1832	1832	1832	1832	0
546	20241011	103800	11900062	1832	1832	1832	1832	0
547	20241011	103700	11900062	1832	1832	1832	1832	0
548	20241011	103600	11900062	1832	1832	1832	1832	676
549	20241011	103500	10661630	1831	1831	1831	1831	0
550	20241011	103400	10661630	1831	1831	1831	1831	131
551	20241011	103300	10421769	1832	1832	1832	1832	2134
552	20241011	103200	6512281	1832	1832	1832	1832	0
553	20241011	103100	6512281	1832	1832	1832	1832	0
554	20241011	103000	6512281	1832	1834	1834	1832	1897
555	20241011	102900	3035079	1833	1833	1833	1833	0
556	20241011	102800	3035079	1833	1833	1833	1833	0
557	20241011	102700	3035079	1833	1833	1833	1833	0
558	20241011	102600	3035079	1833	1833	1833	1833	0
559	20241011	102500	3035079	1833	1833	1833	1833	0
560	20241011	102400	3035079	1833	1833	1833	1833	0
561	20241011	102300	3035079	1833	1833	1833	1833	0
562	20241011	102200	3035079	1833	1833	1833	1833	0
563	20241011	102100	3035079	1833	1835	1835	1833	180
564	20241011	102000	2705038	1836	1836	1836	1836	0
565	20241011	101900	2705038	1836	1837	1837	1836	257
566	20241011	101800	2232943	1838	1838	1838	1838	20
567	20241011	101700	2196183	1838	1838	1838	1838	41
568	20241011	101600	2120825	1841	1841	1841	1841	0
569	20241011	101500	2120825	1841	1841	1841	1841	0
570	20241011	101400	2120825	1841	1841	1841	1841	0
571	20241011	101300	2120825	1841	1841	1841	1841	0
572	20241011	101200	2120825	1841	1842	1842	1841	675
573	20241011	101100	877575	1858	1858	1858	1858	0
574	20241011	101000	877575	1858	1858	1858	1858	0
575	20241011	100900	877575	1858	1858	1858	1858	0
576	20241011	100800	877575	1858	1858	1858	1858	0
577	20241011	100700	877575	1858	1858	1858	1858	10
578	20241011	100600	858995	1858	1858	1858	1858	0
579	20241011	100500	858995	1858	1858	1858	1858	0
580	20241011	100400	858995	1858	1858	1858	1858	0
581	20241011	100300	858995	1858	1858	1858	1858	2
582	20241011	100200	855279	1858	1858	1858	1858	27
583	20241011	100100	805113	1842	1842	1842	1842	0
584	20241011	100000	805113	1842	1842	1842	1842	0
585	20241011	095900	805113	1842	1842	1842	1842	0
586	20241011	095800	805113	1842	1842	1842	1842	0
587	20241011	095700	805113	1842	1842	1842	1842	0
588	20241011	095600	805113	1842	1842	1842	1842	0
589	20241011	095500	805113	1842	1842	1842	1842	0
590	20241011	095400	805113	1842	1842	1842	1842	0
591	20241011	095300	805113	1842	1842	1842	1842	0
592	20241011	095200	805113	1842	1842	1842	1842	0
593	20241011	095100	805113	1842	1842	1842	1842	8
594	20241011	095000	790377	1861	1861	1861	1861	0
595	20241011	094900	790377	1861	1861	1861	1861	0
596	20241011	094800	790377	1861	1861	1861	1861	10
597	20241011	094700	771767	1860	1837	1860	1837	75
598	20241011	094600	632865	1837	1837	1837	1837	0
599	20241011	094500	632865	1837	1837	1837	1837	0
600	20241011	094400	632865	1837	1837	1837	1837	0
601	20241011	094300	632865	1837	1837	1837	1837	0
602	20241011	094200	632865	1837	1837	1837	1837	0
603	20241011	094100	632865	1837	1837	1837	1837	0
604	20241011	094000	632865	1837	1837	1837	1837	0
605	20241011	093900	632865	1837	1837	1837	1837	0
606	20241011	093800	632865	1837	1837	1837	1837	0
607	20241011	093700	632865	1837	1837	1837	1837	0
608	20241011	093600	632865	1837	1839	1839	1837	100
609	20241011	093500	449073	1861	1861	1861	1861	0
610	20241011	093400	449073	1861	1861	1861	1861	0
611	20241011	093300	449073	1861	1861	1861	1861	55
612	20241011	093200	346718	1864	1864	1864	1864	0
613	20241011	093100	346718	1864	1864	1864	1864	0
614	20241011	093000	346718	1864	1864	1864	1864	0
615	20241011	092900	346718	1864	1864	1864	1864	0
616	20241011	092800	346718	1864	1864	1864	1864	0
617	20241011	092700	346718	1864	1864	1864	1864	0
618	20241011	092600	346718	1864	1864	1864	1864	0
619	20241011	092500	346718	1864	1864	1864	1864	0
620	20241011	092400	346718	1864	1864	1864	1864	0
621	20241011	092300	346718	1864	1864	1864	1864	0
622	20241011	092200	346718	1864	1864	1864	1864	100
623	20241011	092100	160318	1870	1870	1870	1870	0
624	20241011	092000	160318	1870	1870	1870	1870	0
625	20241011	091900	160318	1870	1870	1870	1870	0
626	20241011	091800	160318	1870	1870	1870	1870	0
627	20241011	091700	160318	1870	1870	1870	1870	0
628	20241011	091600	160318	1870	1870	1870	1870	0
629	20241011	091500	160318	1870	1870	1870	1870	0
630	20241011	091400	160318	1870	1870	1870	1870	0
631	20241011	091300	160318	1870	1870	1870	1870	0
632	20241011	091200	160318	1870	1870	1870	1870	20
633	20241011	091100	122918	1873	1873	1873	1873	0
634	20241011	091000	122918	1873	1873	1873	1873	0
635	20241011	090900	122918	1873	1873	1873	1873	0
636	20241011	090800	122918	1873	1873	1873	1873	0
637	20241011	090700	122918	1873	1873	1873	1873	0
638	20241011	090600	122918	1873	1873	1873	1873	0
639	20241011	090500	122918	1873	1873	1873	1873	0
640	20241011	090400	122918	1873	1873	1873	1873	1
641	20241011	090300	121045	1835	1835	1835	1835	0
642	20241011	090200	121045	1835	1835	1835	1835	0
643	20241011	090100	121045	1835	1835	1835	1835	0
644	20241011	090000	121045	1835	1834	1835	1834	66