KissMeData/056700/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193900	24480862	1791	1791	1791	1791	2386
3	20241011	193800	24480862	1791	1791	1791	1791	0
4	20241011	193700	24480862	1791	1791	1791	1791	0
5	20241011	193600	24480862	1791	1791	1791	1791	0
6	20241011	193500	24480862	1791	1791	1791	1791	0
7	20241011	193400	24480862	1791	1791	1791	1791	0
8	20241011	193300	24480862	1791	1791	1791	1791	0
9	20241011	193200	24480862	1791	1791	1791	1791	0
10	20241011	193100	24480862	1791	1791	1791	1791	0
11	20241011	193000	24480862	1791	1791	1791	1791	0
12	20241011	192900	24480862	1791	1791	1791	1791	0
13	20241011	192800	24480862	1791	1791	1791	1791	0
14	20241011	192700	24480862	1791	1791	1791	1791	0
15	20241011	192600	24480862	1791	1791	1791	1791	0
16	20241011	192500	24480862	1791	1791	1791	1791	0
17	20241011	192400	24480862	1791	1791	1791	1791	0
18	20241011	192300	24480862	1791	1791	1791	1791	0
19	20241011	192200	24480862	1791	1791	1791	1791	0
20	20241011	192100	24480862	1791	1791	1791	1791	0
21	20241011	192000	24480862	1791	1791	1791	1791	0
22	20241011	191900	24480862	1791	1791	1791	1791	0
23	20241011	191800	24480862	1791	1791	1791	1791	0
24	20241011	191700	24480862	1791	1791	1791	1791	0
25	20241011	191600	24480862	1791	1791	1791	1791	0
26	20241011	191500	24480862	1791	1791	1791	1791	0
27	20241011	191400	24480862	1791	1791	1791	1791	0
28	20241011	191300	24480862	1791	1791	1791	1791	0
29	20241011	191200	24480862	1791	1791	1791	1791	0
30	20241011	191100	24480862	1791	1791	1791	1791	0
31	20241011	191000	24480862	1791	1791	1791	1791	0
32	20241011	190900	24480862	1791	1791	1791	1791	2386
33	20241011	190800	24480862	1791	1791	1791	1791	0
34	20241011	190700	24480862	1791	1791	1791	1791	0
35	20241011	190600	24480862	1791	1791	1791	1791	0
36	20241011	190500	24480862	1791	1791	1791	1791	0
37	20241011	190400	24480862	1791	1791	1791	1791	0
38	20241011	190300	24480862	1791	1791	1791	1791	0
39	20241011	190200	24480862	1791	1791	1791	1791	0
40	20241011	190100	24480862	1791	1791	1791	1791	0
41	20241011	190000	24480862	1791	1791	1791	1791	0
42	20241011	185900	24480862	1791	1791	1791	1791	0
43	20241011	185800	24480862	1791	1791	1791	1791	0
44	20241011	185700	24480862	1791	1791	1791	1791	0
45	20241011	185600	24480862	1791	1791	1791	1791	0
46	20241011	185500	24480862	1791	1791	1791	1791	0
47	20241011	185400	24480862	1791	1791	1791	1791	0
48	20241011	185300	24480862	1791	1791	1791	1791	0
49	20241011	185200	24480862	1791	1791	1791	1791	0
50	20241011	185100	24480862	1791	1791	1791	1791	0
51	20241011	185000	24480862	1791	1791	1791	1791	0
52	20241011	184900	24480862	1791	1791	1791	1791	0
53	20241011	184800	24480862	1791	1791	1791	1791	0
54	20241011	184700	24480862	1791	1791	1791	1791	0
55	20241011	184600	24480862	1791	1791	1791	1791	0
56	20241011	184500	24480862	1791	1791	1791	1791	0
57	20241011	184400	24480862	1791	1791	1791	1791	0
58	20241011	184300	24480862	1791	1791	1791	1791	0
59	20241011	184200	24480862	1791	1791	1791	1791	0
60	20241011	184100	24480862	1791	1791	1791	1791	0
61	20241011	184000	24480862	1791	1791	1791	1791	0
62	20241011	183900	24480862	1791	1791	1791	1791	2386
63	20241011	183800	24480862	1791	1791	1791	1791	0
64	20241011	183700	24480862	1791	1791	1791	1791	0
65	20241011	183600	24480862	1791	1791	1791	1791	0
66	20241011	183500	24480862	1791	1791	1791	1791	0
67	20241011	183400	24480862	1791	1791	1791	1791	0
68	20241011	183300	24480862	1791	1791	1791	1791	0
69	20241011	183200	24480862	1791	1791	1791	1791	0
70	20241011	183100	24480862	1791	1791	1791	1791	0
71	20241011	183000	24480862	1791	1791	1791	1791	0
72	20241011	182900	24480862	1791	1791	1791	1791	0
73	20241011	182800	24480862	1791	1791	1791	1791	0
74	20241011	182700	24480862	1791	1791	1791	1791	0
75	20241011	182600	24480862	1791	1791	1791	1791	0
76	20241011	182500	24480862	1791	1791	1791	1791	0
77	20241011	182400	24480862	1791	1791	1791	1791	0
78	20241011	182300	24480862	1791	1791	1791	1791	0
79	20241011	182200	24480862	1791	1791	1791	1791	0
80	20241011	182100	24480862	1791	1791	1791	1791	0
81	20241011	182000	24480862	1791	1791	1791	1791	0
82	20241011	181900	24480862	1791	1791	1791	1791	0
83	20241011	181800	24480862	1791	1791	1791	1791	0
84	20241011	181700	24480862	1791	1791	1791	1791	0
85	20241011	181600	24480862	1791	1791	1791	1791	0
86	20241011	181500	24480862	1791	1791	1791	1791	0
87	20241011	181400	24480862	1791	1791	1791	1791	0
88	20241011	181300	24480862	1791	1791	1791	1791	0
89	20241011	181200	24480862	1791	1791	1791	1791	0
90	20241011	181100	24480862	1791	1791	1791	1791	0
91	20241011	181000	24480862	1791	1791	1791	1791	0
92	20241011	180900	24480862	1791	1791	1791	1791	2386
93	20241011	180800	24480862	1791	1791	1791	1791	0
94	20241011	180700	24480862	1791	1791	1791	1791	0
95	20241011	180600	24480862	1791	1791	1791	1791	0
96	20241011	180500	24480862	1791	1791	1791	1791	0
97	20241011	180400	24480862	1791	1791	1791	1791	0
98	20241011	180300	24480862	1791	1791	1791	1791	0
99	20241011	180200	24480862	1791	1791	1791	1791	0
100	20241011	180100	24480862	1791	1791	1791	1791	0
101	20241011	180000	24480862	1791	1791	1791	1791	0
102	20241011	175900	24480862	1791	1791	1791	1791	0
103	20241011	175800	24480862	1791	1791	1791	1791	0
104	20241011	175700	24480862	1791	1791	1791	1791	0
105	20241011	175600	24480862	1791	1791	1791	1791	0
106	20241011	175500	24480862	1791	1791	1791	1791	0
107	20241011	175400	24480862	1791	1791	1791	1791	0
108	20241011	175300	24480862	1791	1791	1791	1791	0
109	20241011	175200	24480862	1791	1791	1791	1791	0
110	20241011	175100	24480862	1791	1791	1791	1791	0
111	20241011	175000	24480862	1791	1791	1791	1791	0
112	20241011	174900	24480862	1791	1791	1791	1791	0
113	20241011	174800	24480862	1791	1791	1791	1791	0
114	20241011	174700	24480862	1791	1791	1791	1791	0
115	20241011	174600	24480862	1791	1791	1791	1791	0
116	20241011	174500	24480862	1791	1791	1791	1791	0
117	20241011	174400	24480862	1791	1791	1791	1791	0
118	20241011	174300	24480862	1791	1791	1791	1791	0
119	20241011	174200	24480862	1791	1791	1791	1791	0
120	20241011	174100	24480862	1791	1791	1791	1791	0
121	20241011	174000	24480862	1791	1791	1791	1791	0
122	20241011	173900	24480862	1791	1791	1791	1791	2386
123	20241011	173800	24480862	1791	1791	1791	1791	0
124	20241011	173700	24480862	1791	1791	1791	1791	0
125	20241011	173600	24480862	1791	1791	1791	1791	0
126	20241011	173500	24480862	1791	1791	1791	1791	0
127	20241011	173400	24480862	1791	1791	1791	1791	0
128	20241011	173300	24480862	1791	1791	1791	1791	0
129	20241011	173200	24480862	1791	1791	1791	1791	0
130	20241011	173100	24480862	1791	1791	1791	1791	0
131	20241011	173000	24480862	1791	1791	1791	1791	0
132	20241011	172900	24480862	1791	1791	1791	1791	0
133	20241011	172800	24480862	1791	1791	1791	1791	0
134	20241011	172700	24480862	1791	1791	1791	1791	0
135	20241011	172600	24480862	1791	1791	1791	1791	0
136	20241011	172500	24480862	1791	1791	1791	1791	0
137	20241011	172400	24480862	1791	1791	1791	1791	0
138	20241011	172300	24480862	1791	1791	1791	1791	0
139	20241011	172200	24480862	1791	1791	1791	1791	0
140	20241011	172100	24480862	1791	1791	1791	1791	0
141	20241011	172000	24480862	1791	1791	1791	1791	0
142	20241011	171900	24480862	1791	1791	1791	1791	0
143	20241011	171800	24480862	1791	1791	1791	1791	0
144	20241011	171700	24480862	1791	1791	1791	1791	0
145	20241011	171600	24480862	1791	1791	1791	1791	0
146	20241011	171500	24480862	1791	1791	1791	1791	0
147	20241011	171400	24480862	1791	1791	1791	1791	0
148	20241011	171300	24480862	1791	1791	1791	1791	0
149	20241011	171200	24480862	1791	1791	1791	1791	0
150	20241011	171100	24480862	1791	1791	1791	1791	0
151	20241011	171000	24480862	1791	1791	1791	1791	0
152	20241011	170900	24480862	1791	1791	1791	1791	2386
153	20241011	170800	24480862	1791	1791	1791	1791	0
154	20241011	170700	24480862	1791	1791	1791	1791	0
155	20241011	170600	24480862	1791	1791	1791	1791	0
156	20241011	170500	24480862	1791	1791	1791	1791	0
157	20241011	170400	24480862	1791	1791	1791	1791	0
158	20241011	170300	24480862	1791	1791	1791	1791	0
159	20241011	170200	24480862	1791	1791	1791	1791	0
160	20241011	170100	24480862	1791	1791	1791	1791	0
161	20241011	170000	24480862	1791	1791	1791	1791	0
162	20241011	165900	24480862	1791	1791	1791	1791	0
163	20241011	165800	24480862	1791	1791	1791	1791	0
164	20241011	165700	24480862	1791	1791	1791	1791	0
165	20241011	165600	24480862	1791	1791	1791	1791	0
166	20241011	165500	24480862	1791	1791	1791	1791	0
167	20241011	165400	24480862	1791	1791	1791	1791	0
168	20241011	165300	24480862	1791	1791	1791	1791	0
169	20241011	165200	24480862	1791	1791	1791	1791	0
170	20241011	165100	24480862	1791	1791	1791	1791	0
171	20241011	165000	24480862	1791	1791	1791	1791	0
172	20241011	164900	24480862	1791	1791	1791	1791	0
173	20241011	164800	24480862	1791	1791	1791	1791	0
174	20241011	164700	24480862	1791	1791	1791	1791	0
175	20241011	164600	24480862	1791	1791	1791	1791	0
176	20241011	164500	24480862	1791	1791	1791	1791	0
177	20241011	164400	24480862	1791	1791	1791	1791	0
178	20241011	164300	24480862	1791	1791	1791	1791	0
179	20241011	164200	24480862	1791	1791	1791	1791	0
180	20241011	164100	24480862	1791	1791	1791	1791	0
181	20241011	164000	24480862	1791	1791	1791	1791	0
182	20241011	163900	24480862	1791	1791	1791	1791	2386
183	20241011	163800	24480862	1791	1791	1791	1791	0
184	20241011	163700	24480862	1791	1791	1791	1791	0
185	20241011	163600	24480862	1791	1791	1791	1791	0
186	20241011	163500	24480862	1791	1791	1791	1791	0
187	20241011	163400	24480862	1791	1791	1791	1791	0
188	20241011	163300	24480862	1791	1791	1791	1791	0
189	20241011	163200	24480862	1791	1791	1791	1791	0
190	20241011	163100	24480862	1791	1791	1791	1791	0
191	20241011	163000	24480862	1791	1791	1791	1791	0
192	20241011	162900	24480862	1791	1791	1791	1791	0
193	20241011	162800	24480862	1791	1791	1791	1791	0
194	20241011	162700	24480862	1791	1791	1791	1791	0
195	20241011	162600	24480862	1791	1791	1791	1791	0
196	20241011	162500	24480862	1791	1791	1791	1791	0
197	20241011	162400	24480862	1791	1791	1791	1791	0
198	20241011	162300	24480862	1791	1791	1791	1791	0
199	20241011	162200	24480862	1791	1791	1791	1791	0
200	20241011	162100	24480862	1791	1791	1791	1791	0
201	20241011	162000	24480862	1791	1791	1791	1791	0
202	20241011	161900	24480862	1791	1791	1791	1791	0
203	20241011	161800	24480862	1791	1791	1791	1791	0
204	20241011	161700	24480862	1791	1791	1791	1791	0
205	20241011	161600	24480862	1791	1791	1791	1791	0
206	20241011	161500	24480862	1791	1791	1791	1791	0
207	20241011	161400	24480862	1791	1791	1791	1791	0
208	20241011	161300	24480862	1791	1791	1791	1791	0
209	20241011	161200	24480862	1791	1791	1791	1791	0
210	20241011	161100	24480862	1791	1791	1791	1791	0
211	20241011	161000	24480862	1791	1791	1791	1791	0
212	20241011	160900	24480862	1791	1791	1791	1791	2386
213	20241011	160800	24480862	1791	1791	1791	1791	0
214	20241011	160700	24480862	1791	1791	1791	1791	0
215	20241011	160600	24480862	1791	1791	1791	1791	0
216	20241011	160500	24480862	1791	1791	1791	1791	0
217	20241011	160400	24480862	1791	1791	1791	1791	0
218	20241011	160300	24480862	1791	1791	1791	1791	0
219	20241011	160200	24480862	1791	1791	1791	1791	0
220	20241011	160100	24480862	1791	1791	1791	1791	0
221	20241011	160000	24480862	1791	1791	1791	1791	0
222	20241011	155900	24480862	1791	1791	1791	1791	0
223	20241011	155800	24480862	1791	1791	1791	1791	0
224	20241011	155700	24480862	1791	1791	1791	1791	0
225	20241011	155600	24480862	1791	1791	1791	1791	0
226	20241011	155500	24480862	1791	1791	1791	1791	0
227	20241011	155400	24480862	1791	1791	1791	1791	0
228	20241011	155300	24480862	1791	1791	1791	1791	0
229	20241011	155200	24480862	1791	1791	1791	1791	0
230	20241011	155100	24480862	1791	1791	1791	1791	0
231	20241011	155000	24480862	1791	1791	1791	1791	0
232	20241011	154900	24480862	1791	1791	1791	1791	0
233	20241011	154800	24480862	1791	1791	1791	1791	0
234	20241011	154700	24480862	1791	1791	1791	1791	0
235	20241011	154600	24480862	1791	1791	1791	1791	0
236	20241011	154500	24480862	1791	1791	1791	1791	0
237	20241011	154400	24480862	1791	1791	1791	1791	0
238	20241011	154300	24480862	1791	1791	1791	1791	0
239	20241011	154200	24480862	1791	1791	1791	1791	0
240	20241011	154100	24480862	1791	1791	1791	1791	0
241	20241011	154000	24480862	1791	1791	1791	1791	0
242	20241011	153900	24480862	1791	1791	1791	1791	2386
243	20241011	153800	24480862	1791	1791	1791	1791	0
244	20241011	153700	24480862	1791	1791	1791	1791	0
245	20241011	153600	24480862	1791	1791	1791	1791	0
246	20241011	153500	24480862	1791	1791	1791	1791	0
247	20241011	153400	24480862	1791	1791	1791	1791	0
248	20241011	153300	24480862	1791	1791	1791	1791	0
249	20241011	153200	24480862	1791	1791	1791	1791	0
250	20241011	153100	24480862	1791	1791	1791	1791	0
251	20241011	153000	24480862	1791	1791	1791	1791	2386
252	20241011	152900	20207536	1789	1789	1789	1789	0
253	20241011	152800	20207536	1789	1789	1789	1789	0
254	20241011	152700	20207536	1789	1789	1789	1789	0
255	20241011	152600	20207536	1789	1789	1789	1789	0
256	20241011	152500	20207536	1789	1789	1789	1789	0
257	20241011	152400	20207536	1789	1789	1789	1789	0
258	20241011	152300	20207536	1789	1789	1789	1789	0
259	20241011	152200	20207536	1789	1789	1789	1789	0
260	20241011	152100	20207536	1789	1789	1789	1789	0
261	20241011	152000	20207536	1789	1789	1789	1789	0
262	20241011	151900	20207536	1789	1789	1789	1789	0
263	20241011	151800	20207536	1789	1789	1789	1789	0
264	20241011	151700	20207536	1789	1789	1789	1789	0
265	20241011	151600	20207536	1789	1789	1789	1789	0
266	20241011	151500	20207536	1789	1789	1789	1789	0
267	20241011	151400	20207536	1789	1789	1789	1789	0
268	20241011	151300	20207536	1789	1789	1789	1789	0
269	20241011	151200	20207536	1789	1789	1789	1789	0
270	20241011	151100	20207536	1789	1789	1789	1789	0
271	20241011	151000	20207536	1789	1789	1789	1789	0
272	20241011	150900	20207536	1789	1789	1789	1789	23
273	20241011	150800	20166389	1791	1791	1791	1791	0
274	20241011	150700	20166389	1791	1791	1791	1791	0
275	20241011	150600	20166389	1791	1791	1791	1791	0
276	20241011	150500	20166389	1791	1791	1791	1791	0
277	20241011	150400	20166389	1791	1791	1791	1791	0
278	20241011	150300	20166389	1791	1791	1791	1791	0
279	20241011	150200	20166389	1791	1791	1791	1791	0
280	20241011	150100	20166389	1791	1791	1791	1791	0
281	20241011	150000	20166389	1791	1791	1791	1791	0
282	20241011	145900	20166389	1791	1791	1791	1791	0
283	20241011	145800	20166389	1791	1791	1791	1791	0
284	20241011	145700	20166389	1791	1791	1791	1791	0
285	20241011	145600	20166389	1791	1791	1791	1791	0
286	20241011	145500	20166389	1791	1791	1791	1791	0
287	20241011	145400	20166389	1791	1791	1791	1791	1
288	20241011	145300	20164598	1792	1792	1792	1792	0
289	20241011	145200	20164598	1792	1792	1792	1792	0
290	20241011	145100	20164598	1792	1792	1792	1792	0
291	20241011	145000	20164598	1792	1792	1792	1792	0
292	20241011	144900	20164598	1792	1782	1792	1782	6
293	20241011	144800	20153886	1791	1782	1791	1782	100
294	20241011	144700	19974969	1779	1779	1779	1779	0
295	20241011	144600	19974969	1779	1779	1779	1779	0
296	20241011	144500	19974969	1779	1779	1779	1779	306
297	20241011	144400	19430595	1786	1786	1786	1786	0
298	20241011	144300	19430595	1786	1786	1786	1786	0
299	20241011	144200	19430595	1786	1786	1786	1786	0
300	20241011	144100	19430595	1786	1786	1786	1786	0
301	20241011	144000	19430595	1786	1786	1786	1786	0
302	20241011	143900	19430595	1786	1786	1786	1786	0
303	20241011	143800	19430595	1786	1786	1786	1786	0
304	20241011	143700	19430595	1786	1786	1786	1786	0
305	20241011	143600	19430595	1786	1786	1786	1786	0
306	20241011	143500	19430595	1786	1786	1786	1786	0
307	20241011	143400	19430595	1786	1786	1786	1786	0
308	20241011	143300	19430595	1786	1786	1786	1786	0
309	20241011	143200	19430595	1786	1786	1786	1786	0
310	20241011	143100	19430595	1786	1786	1786	1786	0
311	20241011	143000	19430595	1786	1786	1786	1786	0
312	20241011	142900	19430595	1786	1786	1786	1786	0
313	20241011	142800	19430595	1786	1786	1786	1786	0
314	20241011	142700	19430595	1786	1786	1786	1786	0
315	20241011	142600	19430595	1786	1786	1786	1786	0
316	20241011	142500	19430595	1786	1786	1786	1786	0
317	20241011	142400	19430595	1786	1786	1786	1786	0
318	20241011	142300	19430595	1786	1786	1786	1786	0
319	20241011	142200	19430595	1786	1786	1786	1786	1
320	20241011	142100	19428809	1780	1780	1780	1780	0
321	20241011	142000	19428809	1780	1780	1780	1780	0
322	20241011	141900	19428809	1780	1780	1780	1780	0
323	20241011	141800	19428809	1780	1780	1780	1780	0
324	20241011	141700	19428809	1780	1780	1780	1780	1
325	20241011	141600	19427029	1780	1780	1780	1780	0
326	20241011	141500	19427029	1780	1780	1780	1780	0
327	20241011	141400	19427029	1780	1780	1780	1780	0
328	20241011	141300	19427029	1780	1780	1780	1780	0
329	20241011	141200	19427029	1780	1780	1780	1780	0
330	20241011	141100	19427029	1780	1780	1780	1780	0
331	20241011	141000	19427029	1780	1780	1780	1780	0
332	20241011	140900	19427029	1780	1780	1780	1780	0
333	20241011	140800	19427029	1780	1780	1780	1780	0
334	20241011	140700	19427029	1780	1780	1780	1780	0
335	20241011	140600	19427029	1780	1780	1780	1780	0
336	20241011	140500	19427029	1780	1780	1780	1780	0
337	20241011	140400	19427029	1780	1780	1780	1780	0
338	20241011	140300	19427029	1780	1780	1780	1780	0
339	20241011	140200	19427029	1780	1780	1780	1780	0
340	20241011	140100	19427029	1780	1780	1780	1780	0
341	20241011	140000	19427029	1780	1780	1780	1780	0
342	20241011	135900	19427029	1780	1780	1780	1780	0
343	20241011	135800	19427029	1780	1780	1780	1780	0
344	20241011	135700	19427029	1780	1780	1780	1780	0
345	20241011	135600	19427029	1780	1780	1780	1780	0
346	20241011	135500	19427029	1780	1780	1780	1780	0
347	20241011	135400	19427029	1780	1780	1780	1780	0
348	20241011	135300	19427029	1780	1780	1780	1780	0
349	20241011	135200	19427029	1780	1780	1780	1780	0
350	20241011	135100	19427029	1780	1780	1780	1780	0
351	20241011	135000	19427029	1780	1780	1780	1780	0
352	20241011	134900	19427029	1780	1780	1780	1780	0
353	20241011	134800	19427029	1780	1780	1780	1780	0
354	20241011	134700	19427029	1780	1780	1780	1780	0
355	20241011	134600	19427029	1780	1780	1780	1780	0
356	20241011	134500	19427029	1780	1780	1780	1780	0
357	20241011	134400	19427029	1780	1780	1780	1780	0
358	20241011	134300	19427029	1780	1780	1780	1780	16
359	20241011	134200	19398549	1791	1791	1791	1791	0
360	20241011	134100	19398549	1791	1791	1791	1791	0
361	20241011	134000	19398549	1791	1791	1791	1791	0
362	20241011	133900	19398549	1791	1791	1791	1791	26
363	20241011	133800	19351983	1791	1791	1791	1791	0
364	20241011	133700	19351983	1791	1791	1791	1791	0
365	20241011	133600	19351983	1791	1791	1791	1791	1864
366	20241011	133500	16013559	1791	1791	1791	1791	25
367	20241011	133400	15968784	1791	1791	1791	1791	37
368	20241011	133300	15902517	1793	1793	1793	1793	0
369	20241011	133200	15902517	1793	1793	1793	1793	0
370	20241011	133100	15902517	1793	1793	1793	1793	0
371	20241011	133000	15902517	1793	1793	1793	1793	0
372	20241011	132900	15902517	1793	1793	1793	1793	0
373	20241011	132800	15902517	1793	1793	1793	1793	0
374	20241011	132700	15902517	1793	1793	1793	1793	0
375	20241011	132600	15902517	1793	1793	1793	1793	0
376	20241011	132500	15902517	1793	1793	1793	1793	0
377	20241011	132400	15902517	1793	1793	1793	1793	0
378	20241011	132300	15902517	1793	1793	1793	1793	0
379	20241011	132200	15902517	1793	1791	1793	1791	315
380	20241011	132100	15338186	1792	1792	1792	1792	0
381	20241011	132000	15338186	1792	1792	1792	1792	0
382	20241011	131900	15338186	1792	1792	1792	1792	0
383	20241011	131800	15338186	1792	1792	1792	1792	0
384	20241011	131700	15338186	1792	1792	1792	1792	0
385	20241011	131600	15338186	1792	1792	1792	1792	0
386	20241011	131500	15338186	1792	1792	1792	1792	0
387	20241011	131400	15338186	1792	1792	1792	1792	0
388	20241011	131300	15338186	1792	1787	1792	1787	1830
389	20241011	131200	12062581	1790	1790	1790	1790	0
390	20241011	131100	12062581	1790	1790	1790	1790	0
391	20241011	131000	12062581	1790	1790	1790	1790	0
392	20241011	130900	12062581	1790	1790	1790	1790	0
393	20241011	130800	12062581	1790	1790	1790	1790	0
394	20241011	130700	12062581	1790	1790	1790	1790	0
395	20241011	130600	12062581	1790	1790	1790	1790	0
396	20241011	130500	12062581	1790	1790	1790	1790	0
397	20241011	130400	12062581	1790	1790	1790	1790	0
398	20241011	130300	12062581	1790	1790	1790	1790	0
399	20241011	130200	12062581	1790	1787	1790	1787	17
400	20241011	130100	12032196	1789	1787	1789	1787	1421
401	20241011	130000	9490386	1787	1787	1787	1787	0
402	20241011	125900	9490386	1787	1787	1787	1787	5
403	20241011	125800	9481451	1787	1787	1787	1787	3
404	20241011	125700	9476090	1778	1778	1778	1778	172
405	20241011	125600	9170274	1778	1778	1778	1778	0
406	20241011	125500	9170274	1778	1778	1778	1778	0
407	20241011	125400	9170274	1778	1778	1778	1778	0
408	20241011	125300	9170274	1778	1778	1778	1778	0
409	20241011	125200	9170274	1778	1778	1778	1778	0
410	20241011	125100	9170274	1778	1778	1778	1778	0
411	20241011	125000	9170274	1778	1778	1778	1778	0
412	20241011	124900	9170274	1778	1778	1778	1778	0
413	20241011	124800	9170274	1778	1778	1778	1778	0
414	20241011	124700	9170274	1778	1778	1778	1778	342
415	20241011	124600	8562198	1778	1778	1778	1778	23
416	20241011	124500	8521304	1778	1778	1778	1778	0
417	20241011	124400	8521304	1778	1778	1778	1778	1090
418	20241011	124300	6583284	1778	1778	1778	1778	0
419	20241011	124200	6583284	1778	1778	1778	1778	100
420	20241011	124100	6405484	1788	1788	1788	1788	1
421	20241011	124000	6403696	1779	1779	1779	1779	0
422	20241011	123900	6403696	1779	1779	1779	1779	0
423	20241011	123800	6403696	1779	1779	1779	1779	0
424	20241011	123700	6403696	1779	1779	1779	1779	0
425	20241011	123600	6403696	1779	1779	1779	1779	0
426	20241011	123500	6403696	1779	1785	1785	1777	1899
427	20241011	123400	3026827	1785	1785	1785	1785	0
428	20241011	123300	3026827	1785	1785	1785	1785	0
429	20241011	123200	3026827	1785	1785	1785	1785	0
430	20241011	123100	3026827	1785	1785	1785	1785	0
431	20241011	123000	3026827	1785	1785	1785	1785	0
432	20241011	122900	3026827	1785	1785	1785	1785	0
433	20241011	122800	3026827	1785	1785	1785	1785	0
434	20241011	122700	3026827	1785	1785	1785	1785	7
435	20241011	122600	3014332	1786	1786	1786	1786	0
436	20241011	122500	3014332	1786	1786	1786	1786	0
437	20241011	122400	3014332	1786	1786	1786	1786	0
438	20241011	122300	3014332	1786	1786	1786	1786	0
439	20241011	122200	3014332	1786	1786	1786	1786	0
440	20241011	122100	3014332	1786	1786	1786	1786	0
441	20241011	122000	3014332	1786	1786	1786	1786	0
442	20241011	121900	3014332	1786	1786	1786	1786	0
443	20241011	121800	3014332	1786	1786	1786	1786	214
444	20241011	121700	2632128	1786	1786	1786	1786	0
445	20241011	121600	2632128	1786	1786	1786	1786	0
446	20241011	121500	2632128	1786	1786	1786	1786	0
447	20241011	121400	2632128	1786	1786	1786	1786	0
448	20241011	121300	2632128	1786	1786	1786	1786	0
449	20241011	121200	2632128	1786	1786	1786	1786	0
450	20241011	121100	2632128	1786	1786	1786	1786	0
451	20241011	121000	2632128	1786	1786	1786	1786	1
452	20241011	120900	2630342	1795	1795	1795	1795	4
453	20241011	120800	2623162	1796	1796	1796	1796	0
454	20241011	120700	2623162	1796	1796	1796	1796	0
455	20241011	120600	2623162	1796	1796	1796	1796	0
456	20241011	120500	2623162	1796	1796	1796	1796	0
457	20241011	120400	2623162	1796	1796	1796	1796	0
458	20241011	120300	2623162	1796	1796	1796	1796	0
459	20241011	120200	2623162	1796	1796	1796	1796	0
460	20241011	120100	2623162	1796	1796	1796	1796	0
461	20241011	120000	2623162	1796	1796	1796	1796	0
462	20241011	115900	2623162	1796	1796	1796	1796	0
463	20241011	115800	2623162	1796	1796	1796	1796	0
464	20241011	115700	2623162	1796	1796	1796	1796	0
465	20241011	115600	2623162	1796	1796	1796	1796	0
466	20241011	115500	2623162	1796	1796	1796	1796	0
467	20241011	115400	2623162	1796	1796	1796	1796	0
468	20241011	115300	2623162	1796	1796	1796	1796	0
469	20241011	115200	2623162	1796	1796	1796	1796	0
470	20241011	115100	2623162	1796	1796	1796	1796	0
471	20241011	115000	2623162	1796	1796	1796	1796	0
472	20241011	114900	2623162	1796	1796	1796	1796	0
473	20241011	114800	2623162	1796	1796	1796	1796	80
474	20241011	114700	2479482	1797	1797	1797	1797	0
475	20241011	114600	2479482	1797	1797	1797	1797	0
476	20241011	114500	2479482	1797	1797	1797	1797	0
477	20241011	114400	2479482	1797	1797	1797	1797	0
478	20241011	114300	2479482	1797	1797	1797	1797	0
479	20241011	114200	2479482	1797	1797	1797	1797	0
480	20241011	114100	2479482	1797	1797	1797	1797	0
481	20241011	114000	2479482	1797	1797	1797	1797	0
482	20241011	113900	2479482	1797	1797	1797	1797	0
483	20241011	113800	2479482	1797	1797	1797	1797	0
484	20241011	113700	2479482	1797	1797	1797	1797	0
485	20241011	113600	2479482	1797	1797	1797	1797	0
486	20241011	113500	2479482	1797	1797	1797	1797	0
487	20241011	113400	2479482	1797	1797	1797	1797	0
488	20241011	113300	2479482	1797	1797	1797	1797	0
489	20241011	113200	2479482	1797	1797	1797	1797	0
490	20241011	113100	2479482	1797	1797	1797	1797	1
491	20241011	113000	2477685	1796	1796	1796	1796	18
492	20241011	112900	2445357	1796	1796	1796	1796	8
493	20241011	112800	2430989	1796	1796	1796	1796	0
494	20241011	112700	2430989	1796	1796	1796	1796	0
495	20241011	112600	2430989	1796	1796	1796	1796	1
496	20241011	112500	2429193	1795	1795	1795	1795	0
497	20241011	112400	2429193	1795	1795	1795	1795	0
498	20241011	112300	2429193	1795	1795	1795	1795	19
499	20241011	112200	2395088	1795	1795	1795	1795	0
500	20241011	112100	2395088	1795	1795	1795	1795	0
501	20241011	112000	2395088	1795	1795	1795	1795	0
502	20241011	111900	2395088	1795	1794	1795	1794	29
503	20241011	111800	2343042	1794	1794	1794	1794	0
504	20241011	111700	2343042	1794	1794	1794	1794	0
505	20241011	111600	2343042	1794	1794	1794	1794	0
506	20241011	111500	2343042	1794	1794	1794	1794	0
507	20241011	111400	2343042	1794	1794	1794	1794	0
508	20241011	111300	2343042	1794	1794	1794	1794	0
509	20241011	111200	2343042	1794	1794	1794	1794	0
510	20241011	111100	2343042	1794	1794	1794	1794	0
511	20241011	111000	2343042	1794	1794	1794	1794	0
512	20241011	110900	2343042	1794	1794	1794	1794	0
513	20241011	110800	2343042	1794	1794	1794	1794	0
514	20241011	110700	2343042	1794	1794	1794	1794	0
515	20241011	110600	2343042	1794	1794	1794	1794	0
516	20241011	110500	2343042	1794	1794	1794	1794	0
517	20241011	110400	2343042	1794	1794	1794	1794	0
518	20241011	110300	2343042	1794	1794	1794	1794	5
519	20241011	110200	2334072	1796	1796	1796	1796	0
520	20241011	110100	2334072	1796	1796	1796	1796	0
521	20241011	110000	2334072	1796	1796	1796	1796	0
522	20241011	105900	2334072	1796	1796	1796	1796	0
523	20241011	105800	2334072	1796	1796	1796	1796	0
524	20241011	105700	2334072	1796	1796	1796	1796	2
525	20241011	105600	2330480	1785	1785	1785	1785	0
526	20241011	105500	2330480	1785	1785	1785	1785	14
527	20241011	105400	2305490	1798	1798	1798	1798	0
528	20241011	105300	2305490	1798	1798	1798	1798	0
529	20241011	105200	2305490	1798	1798	1798	1798	0
530	20241011	105100	2305490	1798	1798	1798	1798	0
531	20241011	105000	2305490	1798	1798	1798	1798	0
532	20241011	104900	2305490	1798	1798	1798	1798	20
533	20241011	104800	2269530	1799	1799	1799	1799	3
534	20241011	104700	2264133	1797	1797	1797	1797	0
535	20241011	104600	2264133	1797	1796	1797	1796	485
536	20241011	104500	1392736	1797	1797	1797	1797	0
537	20241011	104400	1392736	1797	1797	1797	1797	0
538	20241011	104300	1392736	1797	1797	1797	1797	0
539	20241011	104200	1392736	1797	1797	1797	1797	0
540	20241011	104100	1392736	1797	1797	1797	1797	0
541	20241011	104000	1392736	1797	1797	1797	1797	0
542	20241011	103900	1392736	1797	1797	1797	1797	0
543	20241011	103800	1392736	1797	1797	1797	1797	0
544	20241011	103700	1392736	1797	1797	1797	1797	0
545	20241011	103600	1392736	1797	1797	1797	1797	0
546	20241011	103500	1392736	1797	1797	1797	1797	0
547	20241011	103400	1392736	1797	1797	1797	1797	0
548	20241011	103300	1392736	1797	1797	1797	1797	0
549	20241011	103200	1392736	1797	1797	1797	1797	10
550	20241011	103100	1374766	1800	1800	1800	1800	0
551	20241011	103000	1374766	1800	1800	1800	1800	0
552	20241011	102900	1374766	1800	1800	1800	1800	0
553	20241011	102800	1374766	1800	1800	1800	1800	0
554	20241011	102700	1374766	1800	1800	1800	1800	0
555	20241011	102600	1374766	1800	1800	1800	1800	0
556	20241011	102500	1374766	1800	1800	1800	1800	0
557	20241011	102400	1374766	1800	1800	1800	1800	1
558	20241011	102300	1372966	1790	1790	1790	1790	0
559	20241011	102200	1372966	1790	1790	1790	1790	0
560	20241011	102100	1372966	1790	1790	1790	1790	0
561	20241011	102000	1372966	1790	1790	1790	1790	0
562	20241011	101900	1372966	1790	1790	1790	1790	128
563	20241011	101800	1143846	1790	1790	1790	1790	0
564	20241011	101700	1143846	1790	1790	1790	1790	0
565	20241011	101600	1143846	1790	1790	1790	1790	0
566	20241011	101500	1143846	1790	1790	1790	1790	0
567	20241011	101400	1143846	1790	1790	1790	1790	0
568	20241011	101300	1143846	1790	1790	1790	1790	0
569	20241011	101200	1143846	1790	1790	1790	1790	0
570	20241011	101100	1143846	1790	1790	1790	1790	0
571	20241011	101000	1143846	1790	1790	1790	1790	0
572	20241011	100900	1143846	1790	1790	1790	1790	0
573	20241011	100800	1143846	1790	1790	1790	1790	0
574	20241011	100700	1143846	1790	1790	1790	1790	0
575	20241011	100600	1143846	1790	1790	1790	1790	0
576	20241011	100500	1143846	1790	1790	1790	1790	1
577	20241011	100400	1142056	1790	1790	1790	1790	0
578	20241011	100300	1142056	1790	1790	1790	1790	0
579	20241011	100200	1142056	1790	1790	1790	1790	0
580	20241011	100100	1142056	1790	1790	1790	1790	0
581	20241011	100000	1142056	1790	1790	1790	1790	5
582	20241011	095900	1133106	1790	1790	1790	1790	5
583	20241011	095800	1124156	1790	1790	1790	1790	0
584	20241011	095700	1124156	1790	1790	1790	1790	0
585	20241011	095600	1124156	1790	1790	1790	1790	0
586	20241011	095500	1124156	1790	1790	1790	1790	0
587	20241011	095400	1124156	1790	1790	1790	1790	0
588	20241011	095300	1124156	1790	1790	1790	1790	0
589	20241011	095200	1124156	1790	1790	1790	1790	0
590	20241011	095100	1124156	1790	1790	1790	1790	0
591	20241011	095000	1124156	1790	1790	1790	1790	0
592	20241011	094900	1124156	1790	1790	1790	1790	0
593	20241011	094800	1124156	1790	1790	1790	1790	0
594	20241011	094700	1124156	1790	1790	1790	1790	0
595	20241011	094600	1124156	1790	1790	1790	1790	0
596	20241011	094500	1124156	1790	1790	1790	1790	0
597	20241011	094400	1124156	1790	1790	1790	1790	1
598	20241011	094300	1122366	1790	1790	1790	1790	4
599	20241011	094200	1115206	1790	1790	1790	1790	2
600	20241011	094100	1111626	1780	1780	1780	1780	0
601	20241011	094000	1111626	1780	1780	1780	1780	0
602	20241011	093900	1111626	1780	1780	1780	1780	0
603	20241011	093800	1111626	1780	1780	1780	1780	0
604	20241011	093700	1111626	1780	1780	1780	1780	0
605	20241011	093600	1111626	1780	1780	1780	1780	0
606	20241011	093500	1111626	1780	1780	1780	1780	0
607	20241011	093400	1111626	1780	1780	1780	1780	0
608	20241011	093300	1111626	1780	1780	1780	1780	2
609	20241011	093200	1108066	1780	1780	1780	1780	0
610	20241011	093100	1108066	1780	1780	1780	1780	0
611	20241011	093000	1108066	1780	1780	1780	1780	10
612	20241011	092900	1090266	1780	1780	1780	1780	0
613	20241011	092800	1090266	1780	1780	1780	1780	0
614	20241011	092700	1090266	1780	1780	1780	1780	6
615	20241011	092600	1079586	1777	1777	1777	1777	0
616	20241011	092500	1079586	1777	1777	1777	1777	5
617	20241011	092400	1070701	1801	1801	1801	1801	0
618	20241011	092300	1070701	1801	1801	1801	1801	0
619	20241011	092200	1070701	1801	1801	1801	1801	0
620	20241011	092100	1070701	1801	1801	1801	1801	0
621	20241011	092000	1070701	1801	1801	1801	1801	0
622	20241011	091900	1070701	1801	1801	1801	1801	0
623	20241011	091800	1070701	1801	1801	1801	1801	0
624	20241011	091700	1070701	1801	1801	1801	1801	0
625	20241011	091600	1070701	1801	1801	1801	1801	0
626	20241011	091500	1070701	1801	1801	1801	1801	0
627	20241011	091400	1070701	1801	1801	1801	1801	0
628	20241011	091300	1070701	1801	1801	1801	1801	0
629	20241011	091200	1070701	1801	1801	1801	1801	7
630	20241011	091100	1058094	1777	1777	1777	1777	0
631	20241011	091000	1058094	1777	1777	1777	1777	1
632	20241011	090900	1056317	1801	1801	1801	1801	0
633	20241011	090800	1056317	1801	1800	1801	1800	28
634	20241011	090700	1005915	1801	1801	1801	1801	0
635	20241011	090600	1005915	1801	1801	1801	1801	0
636	20241011	090500	1005915	1801	1801	1801	1801	23
637	20241011	090400	964492	1802	1795	1802	1795	18
638	20241011	090300	932175	1795	1795	1795	1795	0
639	20241011	090200	932175	1795	1794	1795	1794	20
640	20241011	090100	896294	1789	1789	1789	1789	0
641	20241011	090000	896294	1789	1794	1794	1789	501