KissMeData/056700/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193800	69056303	1691	1691	1691	1691	5634
3	20241024	193700	69056303	1691	1691	1691	1691	0
4	20241024	193600	69056303	1691	1691	1691	1691	0
5	20241024	193500	69056303	1691	1691	1691	1691	0
6	20241024	193400	69056303	1691	1691	1691	1691	0
7	20241024	193300	69056303	1691	1691	1691	1691	0
8	20241024	193200	69056303	1691	1691	1691	1691	0
9	20241024	193100	69056303	1691	1691	1691	1691	0
10	20241024	193000	69056303	1691	1691	1691	1691	0
11	20241024	192900	69056303	1691	1691	1691	1691	0
12	20241024	192800	69056303	1691	1691	1691	1691	0
13	20241024	192700	69056303	1691	1691	1691	1691	0
14	20241024	192600	69056303	1691	1691	1691	1691	0
15	20241024	192500	69056303	1691	1691	1691	1691	0
16	20241024	192400	69056303	1691	1691	1691	1691	0
17	20241024	192300	69056303	1691	1691	1691	1691	0
18	20241024	192200	69056303	1691	1691	1691	1691	0
19	20241024	192100	69056303	1691	1691	1691	1691	0
20	20241024	192000	69056303	1691	1691	1691	1691	0
21	20241024	191900	69056303	1691	1691	1691	1691	0
22	20241024	191800	69056303	1691	1691	1691	1691	0
23	20241024	191700	69056303	1691	1691	1691	1691	0
24	20241024	191600	69056303	1691	1691	1691	1691	0
25	20241024	191500	69056303	1691	1691	1691	1691	0
26	20241024	191400	69056303	1691	1691	1691	1691	0
27	20241024	191300	69056303	1691	1691	1691	1691	0
28	20241024	191200	69056303	1691	1691	1691	1691	0
29	20241024	191100	69056303	1691	1691	1691	1691	0
30	20241024	191000	69056303	1691	1691	1691	1691	0
31	20241024	190900	69056303	1691	1691	1691	1691	0
32	20241024	190800	69056303	1691	1691	1691	1691	5634
33	20241024	190700	69056303	1691	1691	1691	1691	0
34	20241024	190600	69056303	1691	1691	1691	1691	0
35	20241024	190500	69056303	1691	1691	1691	1691	0
36	20241024	190400	69056303	1691	1691	1691	1691	0
37	20241024	190300	69056303	1691	1691	1691	1691	0
38	20241024	190200	69056303	1691	1691	1691	1691	0
39	20241024	190100	69056303	1691	1691	1691	1691	0
40	20241024	190000	69056303	1691	1691	1691	1691	0
41	20241024	185900	69056303	1691	1691	1691	1691	0
42	20241024	185800	69056303	1691	1691	1691	1691	0
43	20241024	185700	69056303	1691	1691	1691	1691	0
44	20241024	185600	69056303	1691	1691	1691	1691	0
45	20241024	185500	69056303	1691	1691	1691	1691	0
46	20241024	185400	69056303	1691	1691	1691	1691	0
47	20241024	185300	69056303	1691	1691	1691	1691	0
48	20241024	185200	69056303	1691	1691	1691	1691	0
49	20241024	185100	69056303	1691	1691	1691	1691	0
50	20241024	185000	69056303	1691	1691	1691	1691	0
51	20241024	184900	69056303	1691	1691	1691	1691	0
52	20241024	184800	69056303	1691	1691	1691	1691	0
53	20241024	184700	69056303	1691	1691	1691	1691	0
54	20241024	184600	69056303	1691	1691	1691	1691	0
55	20241024	184500	69056303	1691	1691	1691	1691	0
56	20241024	184400	69056303	1691	1691	1691	1691	0
57	20241024	184300	69056303	1691	1691	1691	1691	0
58	20241024	184200	69056303	1691	1691	1691	1691	0
59	20241024	184100	69056303	1691	1691	1691	1691	0
60	20241024	184000	69056303	1691	1691	1691	1691	0
61	20241024	183900	69056303	1691	1691	1691	1691	0
62	20241024	183800	69056303	1691	1691	1691	1691	5634
63	20241024	183700	69056303	1691	1691	1691	1691	0
64	20241024	183600	69056303	1691	1691	1691	1691	0
65	20241024	183500	69056303	1691	1691	1691	1691	0
66	20241024	183400	69056303	1691	1691	1691	1691	0
67	20241024	183300	69056303	1691	1691	1691	1691	0
68	20241024	183200	69056303	1691	1691	1691	1691	0
69	20241024	183100	69056303	1691	1691	1691	1691	0
70	20241024	183000	69056303	1691	1691	1691	1691	0
71	20241024	182900	69056303	1691	1691	1691	1691	0
72	20241024	182800	69056303	1691	1691	1691	1691	0
73	20241024	182700	69056303	1691	1691	1691	1691	0
74	20241024	182600	69056303	1691	1691	1691	1691	0
75	20241024	182500	69056303	1691	1691	1691	1691	0
76	20241024	182400	69056303	1691	1691	1691	1691	0
77	20241024	182300	69056303	1691	1691	1691	1691	0
78	20241024	182200	69056303	1691	1691	1691	1691	0
79	20241024	182100	69056303	1691	1691	1691	1691	0
80	20241024	182000	69056303	1691	1691	1691	1691	0
81	20241024	181900	69056303	1691	1691	1691	1691	0
82	20241024	181800	69056303	1691	1691	1691	1691	0
83	20241024	181700	69056303	1691	1691	1691	1691	0
84	20241024	181600	69056303	1691	1691	1691	1691	0
85	20241024	181500	69056303	1691	1691	1691	1691	0
86	20241024	181400	69056303	1691	1691	1691	1691	0
87	20241024	181300	69056303	1691	1691	1691	1691	0
88	20241024	181200	69056303	1691	1691	1691	1691	0
89	20241024	181100	69056303	1691	1691	1691	1691	0
90	20241024	181000	69056303	1691	1691	1691	1691	0
91	20241024	180900	69056303	1691	1691	1691	1691	0
92	20241024	180800	69056303	1691	1691	1691	1691	5634
93	20241024	180700	69056303	1691	1691	1691	1691	0
94	20241024	180600	69056303	1691	1691	1691	1691	0
95	20241024	180500	69056303	1691	1691	1691	1691	0
96	20241024	180400	69056303	1691	1691	1691	1691	0
97	20241024	180300	69056303	1691	1691	1691	1691	0
98	20241024	180200	69056303	1691	1691	1691	1691	0
99	20241024	180100	69056303	1691	1691	1691	1691	0
100	20241024	180000	69056303	1691	1691	1691	1691	0
101	20241024	175900	69056303	1691	1691	1691	1691	0
102	20241024	175800	69056303	1691	1691	1691	1691	0
103	20241024	175700	69056303	1691	1691	1691	1691	0
104	20241024	175600	69056303	1691	1691	1691	1691	0
105	20241024	175500	69056303	1691	1691	1691	1691	0
106	20241024	175400	69056303	1691	1691	1691	1691	0
107	20241024	175300	69056303	1691	1691	1691	1691	0
108	20241024	175200	69056303	1691	1691	1691	1691	0
109	20241024	175100	69056303	1691	1691	1691	1691	0
110	20241024	175000	69056303	1691	1691	1691	1691	0
111	20241024	174900	69056303	1691	1691	1691	1691	0
112	20241024	174800	69056303	1691	1691	1691	1691	0
113	20241024	174700	69056303	1691	1691	1691	1691	0
114	20241024	174600	69056303	1691	1691	1691	1691	0
115	20241024	174500	69056303	1691	1691	1691	1691	0
116	20241024	174400	69056303	1691	1691	1691	1691	0
117	20241024	174300	69056303	1691	1691	1691	1691	0
118	20241024	174200	69056303	1691	1691	1691	1691	0
119	20241024	174100	69056303	1691	1691	1691	1691	0
120	20241024	174000	69056303	1691	1691	1691	1691	0
121	20241024	173900	69056303	1691	1691	1691	1691	0
122	20241024	173800	69056303	1691	1691	1691	1691	5634
123	20241024	173700	69056303	1691	1691	1691	1691	0
124	20241024	173600	69056303	1691	1691	1691	1691	0
125	20241024	173500	69056303	1691	1691	1691	1691	0
126	20241024	173400	69056303	1691	1691	1691	1691	0
127	20241024	173300	69056303	1691	1691	1691	1691	0
128	20241024	173200	69056303	1691	1691	1691	1691	0
129	20241024	173100	69056303	1691	1691	1691	1691	0
130	20241024	173000	69056303	1691	1691	1691	1691	0
131	20241024	172900	69056303	1691	1691	1691	1691	0
132	20241024	172800	69056303	1691	1691	1691	1691	0
133	20241024	172700	69056303	1691	1691	1691	1691	0
134	20241024	172600	69056303	1691	1691	1691	1691	0
135	20241024	172500	69056303	1691	1691	1691	1691	0
136	20241024	172400	69056303	1691	1691	1691	1691	0
137	20241024	172300	69056303	1691	1691	1691	1691	0
138	20241024	172200	69056303	1691	1691	1691	1691	0
139	20241024	172100	69056303	1691	1691	1691	1691	0
140	20241024	172000	69056303	1691	1691	1691	1691	0
141	20241024	171900	69056303	1691	1691	1691	1691	0
142	20241024	171800	69056303	1691	1691	1691	1691	0
143	20241024	171700	69056303	1691	1691	1691	1691	0
144	20241024	171600	69056303	1691	1691	1691	1691	0
145	20241024	171500	69056303	1691	1691	1691	1691	0
146	20241024	171400	69056303	1691	1691	1691	1691	0
147	20241024	171300	69056303	1691	1691	1691	1691	0
148	20241024	171200	69056303	1691	1691	1691	1691	0
149	20241024	171100	69056303	1691	1691	1691	1691	0
150	20241024	171000	69056303	1691	1691	1691	1691	0
151	20241024	170900	69056303	1691	1691	1691	1691	0
152	20241024	170800	69056303	1691	1691	1691	1691	5634
153	20241024	170700	69056303	1691	1691	1691	1691	0
154	20241024	170600	69056303	1691	1691	1691	1691	0
155	20241024	170500	69056303	1691	1691	1691	1691	0
156	20241024	170400	69056303	1691	1691	1691	1691	0
157	20241024	170300	69056303	1691	1691	1691	1691	0
158	20241024	170200	69056303	1691	1691	1691	1691	0
159	20241024	170100	69056303	1691	1691	1691	1691	0
160	20241024	170000	69056303	1691	1691	1691	1691	0
161	20241024	165900	69056303	1691	1691	1691	1691	0
162	20241024	165800	69056303	1691	1691	1691	1691	0
163	20241024	165700	69056303	1691	1691	1691	1691	0
164	20241024	165600	69056303	1691	1691	1691	1691	0
165	20241024	165500	69056303	1691	1691	1691	1691	0
166	20241024	165400	69056303	1691	1691	1691	1691	0
167	20241024	165300	69056303	1691	1691	1691	1691	0
168	20241024	165200	69056303	1691	1691	1691	1691	0
169	20241024	165100	69056303	1691	1691	1691	1691	0
170	20241024	165000	69056303	1691	1691	1691	1691	0
171	20241024	164900	69056303	1691	1691	1691	1691	0
172	20241024	164800	69056303	1691	1691	1691	1691	0
173	20241024	164700	69056303	1691	1691	1691	1691	0
174	20241024	164600	69056303	1691	1691	1691	1691	0
175	20241024	164500	69056303	1691	1691	1691	1691	0
176	20241024	164400	69056303	1691	1691	1691	1691	0
177	20241024	164300	69056303	1691	1691	1691	1691	0
178	20241024	164200	69056303	1691	1691	1691	1691	0
179	20241024	164100	69056303	1691	1691	1691	1691	0
180	20241024	164000	69056303	1691	1691	1691	1691	0
181	20241024	163900	69056303	1691	1691	1691	1691	0
182	20241024	163800	69056303	1691	1691	1691	1691	5634
183	20241024	163700	69056303	1691	1691	1691	1691	0
184	20241024	163600	69056303	1691	1691	1691	1691	0
185	20241024	163500	69056303	1691	1691	1691	1691	0
186	20241024	163400	69056303	1691	1691	1691	1691	0
187	20241024	163300	69056303	1691	1691	1691	1691	0
188	20241024	163200	69056303	1691	1691	1691	1691	0
189	20241024	163100	69056303	1691	1691	1691	1691	0
190	20241024	163000	69056303	1691	1691	1691	1691	0
191	20241024	162900	69056303	1691	1691	1691	1691	0
192	20241024	162800	69056303	1691	1691	1691	1691	0
193	20241024	162700	69056303	1691	1691	1691	1691	0
194	20241024	162600	69056303	1691	1691	1691	1691	0
195	20241024	162500	69056303	1691	1691	1691	1691	0
196	20241024	162400	69056303	1691	1691	1691	1691	0
197	20241024	162300	69056303	1691	1691	1691	1691	0
198	20241024	162200	69056303	1691	1691	1691	1691	0
199	20241024	162100	69056303	1691	1691	1691	1691	0
200	20241024	162000	69056303	1691	1691	1691	1691	0
201	20241024	161900	69056303	1691	1691	1691	1691	0
202	20241024	161800	69056303	1691	1691	1691	1691	0
203	20241024	161700	69056303	1691	1691	1691	1691	0
204	20241024	161600	69056303	1691	1691	1691	1691	0
205	20241024	161500	69056303	1691	1691	1691	1691	0
206	20241024	161400	69056303	1691	1691	1691	1691	0
207	20241024	161300	69056303	1691	1691	1691	1691	0
208	20241024	161200	69056303	1691	1691	1691	1691	0
209	20241024	161100	69056303	1691	1691	1691	1691	0
210	20241024	161000	69056303	1691	1691	1691	1691	0
211	20241024	160900	69056303	1691	1691	1691	1691	0
212	20241024	160800	69056303	1691	1691	1691	1691	5634
213	20241024	160700	69056303	1691	1691	1691	1691	0
214	20241024	160600	69056303	1691	1691	1691	1691	0
215	20241024	160500	69056303	1691	1691	1691	1691	0
216	20241024	160400	69056303	1691	1691	1691	1691	0
217	20241024	160300	69056303	1691	1691	1691	1691	0
218	20241024	160200	69056303	1691	1691	1691	1691	0
219	20241024	160100	69056303	1691	1691	1691	1691	0
220	20241024	160000	69056303	1691	1691	1691	1691	0
221	20241024	155900	69056303	1691	1691	1691	1691	0
222	20241024	155800	69056303	1691	1691	1691	1691	0
223	20241024	155700	69056303	1691	1691	1691	1691	0
224	20241024	155600	69056303	1691	1691	1691	1691	0
225	20241024	155500	69056303	1691	1691	1691	1691	0
226	20241024	155400	69056303	1691	1691	1691	1691	0
227	20241024	155300	69056303	1691	1691	1691	1691	0
228	20241024	155200	69056303	1691	1691	1691	1691	0
229	20241024	155100	69056303	1691	1691	1691	1691	0
230	20241024	155000	69056303	1691	1691	1691	1691	0
231	20241024	154900	69056303	1691	1691	1691	1691	0
232	20241024	154800	69056303	1691	1691	1691	1691	0
233	20241024	154700	69056303	1691	1691	1691	1691	0
234	20241024	154600	69056303	1691	1691	1691	1691	0
235	20241024	154500	69056303	1691	1691	1691	1691	0
236	20241024	154400	69056303	1691	1691	1691	1691	0
237	20241024	154300	69056303	1691	1691	1691	1691	0
238	20241024	154200	69056303	1691	1691	1691	1691	0
239	20241024	154100	69056303	1691	1691	1691	1691	0
240	20241024	154000	69056303	1691	1691	1691	1691	0
241	20241024	153900	69056303	1691	1691	1691	1691	0
242	20241024	153800	69056303	1691	1691	1691	1691	5634
243	20241024	153700	69056303	1691	1691	1691	1691	0
244	20241024	153600	69056303	1691	1691	1691	1691	0
245	20241024	153500	69056303	1691	1691	1691	1691	0
246	20241024	153400	69056303	1691	1691	1691	1691	0
247	20241024	153300	69056303	1691	1691	1691	1691	0
248	20241024	153200	69056303	1691	1691	1691	1691	0
249	20241024	153100	69056303	1691	1691	1691	1691	0
250	20241024	153000	69056303	1691	1691	1691	1691	5634
251	20241024	152900	59529209	1707	1707	1707	1707	0
252	20241024	152800	59529209	1707	1707	1707	1707	0
253	20241024	152700	59529209	1707	1707	1707	1707	0
254	20241024	152600	59529209	1707	1707	1707	1707	0
255	20241024	152500	59529209	1707	1707	1707	1707	0
256	20241024	152400	59529209	1707	1707	1707	1707	0
257	20241024	152300	59529209	1707	1707	1707	1707	0
258	20241024	152200	59529209	1707	1707	1707	1707	0
259	20241024	152100	59529209	1707	1707	1707	1707	0
260	20241024	152000	59529209	1707	1707	1707	1707	0
261	20241024	151900	59529209	1707	1707	1707	1707	0
262	20241024	151800	59529209	1707	1707	1707	1707	0
263	20241024	151700	59529209	1707	1707	1707	1707	0
264	20241024	151600	59529209	1707	1707	1707	1707	106
265	20241024	151500	59348267	1708	1708	1708	1708	0
266	20241024	151400	59348267	1708	1708	1708	1708	100
267	20241024	151300	59177467	1708	1708	1708	1708	100
268	20241024	151200	59006667	1709	1709	1709	1709	0
269	20241024	151100	59006667	1709	1698	1709	1698	208
270	20241024	151000	58653462	1698	1698	1698	1698	200
271	20241024	150900	58313862	1700	1700	1700	1700	0
272	20241024	150800	58313862	1700	1700	1700	1700	0
273	20241024	150700	58313862	1700	1700	1700	1700	0
274	20241024	150600	58313862	1700	1700	1700	1700	0
275	20241024	150500	58313862	1700	1700	1700	1700	180
276	20241024	150400	58007862	1700	1700	1700	1691	2927
277	20241024	150300	53032758	1700	1700	1700	1700	3000
278	20241024	150200	47932758	1709	1709	1709	1709	0
279	20241024	150100	47932758	1709	1709	1709	1709	0
280	20241024	150000	47932758	1709	1709	1709	1709	59
281	20241024	145900	47831927	1710	1710	1710	1710	0
282	20241024	145800	47831927	1710	1710	1710	1710	0
283	20241024	145700	47831927	1710	1710	1710	1710	0
284	20241024	145600	47831927	1710	1710	1710	1710	0
285	20241024	145500	47831927	1710	1710	1710	1710	0
286	20241024	145400	47831927	1710	1710	1710	1710	2
287	20241024	145300	47828507	1700	1700	1700	1700	60
288	20241024	145200	47726507	1700	1700	1700	1700	0
289	20241024	145100	47726507	1700	1700	1700	1700	0
290	20241024	145000	47726507	1700	1700	1700	1700	0
291	20241024	144900	47726507	1700	1700	1700	1700	0
292	20241024	144800	47726507	1700	1700	1700	1700	0
293	20241024	144700	47726507	1700	1700	1700	1700	0
294	20241024	144600	47726507	1700	1700	1700	1700	257
295	20241024	144500	47289607	1710	1710	1710	1710	0
296	20241024	144400	47289607	1710	1710	1710	1710	128
297	20241024	144300	47070727	1710	1710	1710	1710	0
298	20241024	144200	47070727	1710	1710	1710	1710	1
299	20241024	144100	47069017	1711	1711	1711	1711	0
300	20241024	144000	47069017	1711	1711	1711	1711	0
301	20241024	143900	47069017	1711	1711	1711	1711	0
302	20241024	143800	47069017	1711	1710	1711	1710	374
303	20241024	143700	46429474	1700	1700	1700	1700	0
304	20241024	143600	46429474	1700	1700	1700	1700	200
305	20241024	143500	46089474	1710	1710	1710	1710	0
306	20241024	143400	46089474	1710	1710	1710	1710	0
307	20241024	143300	46089474	1710	1710	1710	1710	0
308	20241024	143200	46089474	1710	1710	1710	1710	0
309	20241024	143100	46089474	1710	1710	1710	1710	0
310	20241024	143000	46089474	1710	1710	1710	1710	0
311	20241024	142900	46089474	1710	1710	1710	1710	0
312	20241024	142800	46089474	1710	1710	1710	1710	3
313	20241024	142700	46084344	1710	1710	1710	1710	0
314	20241024	142600	46084344	1710	1710	1710	1710	0
315	20241024	142500	46084344	1710	1710	1710	1710	0
316	20241024	142400	46084344	1710	1710	1710	1710	1
317	20241024	142300	46082634	1700	1705	1705	1700	500
318	20241024	142200	45231165	1712	1712	1712	1712	0
319	20241024	142100	45231165	1712	1712	1712	1712	0
320	20241024	142000	45231165	1712	1712	1712	1712	0
321	20241024	141900	45231165	1712	1712	1712	1712	0
322	20241024	141800	45231165	1712	1712	1712	1712	0
323	20241024	141700	45231165	1712	1712	1712	1712	0
324	20241024	141600	45231165	1712	1712	1712	1712	1
325	20241024	141500	45229453	1710	1710	1710	1710	1060
326	20241024	141400	43416853	1710	1710	1710	1710	147
327	20241024	141300	43165483	1711	1711	1711	1711	1
328	20241024	141200	43163772	1712	1712	1712	1712	0
329	20241024	141100	43163772	1712	1712	1712	1712	0
330	20241024	141000	43163772	1712	1712	1712	1712	0
331	20241024	140900	43163772	1712	1712	1712	1712	0
332	20241024	140800	43163772	1712	1712	1712	1712	0
333	20241024	140700	43163772	1712	1712	1712	1712	0
334	20241024	140600	43163772	1712	1712	1712	1712	136
335	20241024	140500	42930940	1713	1713	1713	1713	0
336	20241024	140400	42930940	1713	1713	1713	1713	0
337	20241024	140300	42930940	1713	1713	1713	1713	0
338	20241024	140200	42930940	1713	1713	1713	1713	0
339	20241024	140100	42930940	1713	1712	1713	1712	11
340	20241024	140000	42912106	1712	1712	1712	1712	0
341	20241024	135900	42912106	1712	1711	1712	1711	20
342	20241024	135800	42877877	1710	1710	1710	1710	0
343	20241024	135700	42877877	1710	1710	1710	1710	0
344	20241024	135600	42877877	1710	1710	1710	1710	5
345	20241024	135500	42869327	1711	1711	1711	1711	6
346	20241024	135400	42859061	1710	1710	1710	1710	140
347	20241024	135300	42619661	1711	1710	1711	1710	24
348	20241024	135200	42578620	1716	1716	1716	1716	0
349	20241024	135100	42578620	1716	1716	1716	1716	0
350	20241024	135000	42578620	1716	1716	1716	1716	0
351	20241024	134900	42578620	1716	1715	1716	1710	691
352	20241024	134800	41396529	1715	1717	1717	1715	20
353	20241024	134700	41362225	1715	1716	1716	1715	31
354	20241024	134600	41309032	1718	1718	1718	1718	5
355	20241024	134500	41300442	1718	1718	1718	1718	0
356	20241024	134400	41300442	1718	1717	1718	1717	950
357	20241024	134300	39669290	1718	1717	1718	1717	113
358	20241024	134200	39475268	1720	1720	1720	1720	0
359	20241024	134100	39475268	1720	1720	1720	1720	0
360	20241024	134000	39475268	1720	1719	1720	1718	64
361	20241024	133900	39365258	1720	1721	1721	1719	84
362	20241024	133800	39220780	1721	1720	1721	1719	50
363	20241024	133700	39134780	1720	1720	1720	1715	554
364	20241024	133600	38182345	1720	1715	1720	1715	730
365	20241024	133500	36927413	1714	1715	1715	1714	10
366	20241024	133400	36910271	1715	1715	1715	1715	8
367	20241024	133300	36896551	1719	1714	1719	1714	1172
368	20241024	133200	34885700	1714	1714	1714	1714	10
369	20241024	133100	34868560	1714	1714	1714	1714	1
370	20241024	133000	34866846	1713	1713	1713	1713	20
371	20241024	132900	34832586	1713	1710	1713	1710	101
372	20241024	132800	34659870	1710	1710	1710	1710	0
373	20241024	132700	34659870	1710	1710	1710	1710	0
374	20241024	132600	34659870	1710	1710	1710	1710	0
375	20241024	132500	34659870	1710	1710	1710	1710	1
376	20241024	132400	34658160	1710	1706	1710	1706	6
377	20241024	132300	34647910	1715	1715	1715	1715	0
378	20241024	132200	34647910	1715	1715	1715	1715	0
379	20241024	132100	34647910	1715	1715	1715	1715	0
380	20241024	132000	34647910	1715	1715	1715	1715	0
381	20241024	131900	34647910	1715	1704	1715	1704	312
382	20241024	131800	34116251	1715	1715	1715	1715	0
383	20241024	131700	34116251	1715	1714	1715	1714	982
384	20241024	131600	32433101	1705	1714	1714	1705	68
385	20241024	131500	32317071	1704	1704	1704	1704	557
386	20241024	131400	31367943	1704	1704	1704	1704	155
387	20241024	131300	31103823	1715	1715	1715	1715	0
388	20241024	131200	31103823	1715	1715	1715	1715	0
389	20241024	131100	31103823	1715	1715	1715	1715	1
390	20241024	131000	31102108	1716	1716	1716	1716	0
391	20241024	130900	31102108	1716	1716	1716	1716	0
392	20241024	130800	31102108	1716	1716	1716	1716	1
393	20241024	130700	31100392	1715	1714	1715	1714	688
394	20241024	130600	29920821	1714	1713	1714	1713	192
395	20241024	130500	29591830	1715	1715	1715	1715	0
396	20241024	130400	29591830	1715	1715	1715	1715	0
397	20241024	130300	29591830	1715	1715	1715	1715	0
398	20241024	130200	29591830	1715	1709	1716	1693	1290
399	20241024	130100	27398599	1708	1704	1708	1695	892
400	20241024	130000	25878590	1703	1702	1703	1702	289
401	20241024	125900	25386522	1702	1700	1702	1700	292
402	20241024	125800	24890007	1701	1701	1701	1701	0
403	20241024	125700	24890007	1701	1701	1701	1701	0
404	20241024	125600	24890007	1701	1696	1701	1696	30
405	20241024	125500	24839052	1701	1701	1701	1701	0
406	20241024	125400	24839052	1701	1701	1701	1701	0
407	20241024	125300	24839052	1701	1701	1701	1701	0
408	20241024	125200	24839052	1701	1701	1701	1701	0
409	20241024	125100	24839052	1701	1701	1701	1701	0
410	20241024	125000	24839052	1701	1701	1701	1701	0
411	20241024	124900	24839052	1701	1701	1701	1701	0
412	20241024	124800	24839052	1701	1701	1701	1701	0
413	20241024	124700	24839052	1701	1701	1701	1701	0
414	20241024	124600	24839052	1701	1701	1701	1701	0
415	20241024	124500	24839052	1701	1701	1701	1701	0
416	20241024	124400	24839052	1701	1701	1701	1701	0
417	20241024	124300	24839052	1701	1701	1701	1701	0
418	20241024	124200	24839052	1701	1701	1701	1701	0
419	20241024	124100	24839052	1701	1701	1701	1701	0
420	20241024	124000	24839052	1701	1701	1701	1701	0
421	20241024	123900	24839052	1701	1701	1701	1701	0
422	20241024	123800	24839052	1701	1701	1701	1701	0
423	20241024	123700	24839052	1701	1701	1701	1701	0
424	20241024	123600	24839052	1701	1701	1701	1701	0
425	20241024	123500	24839052	1701	1701	1701	1701	20
426	20241024	123400	24805032	1701	1701	1701	1701	30
427	20241024	123300	24754002	1702	1702	1702	1702	0
428	20241024	123200	24754002	1702	1702	1702	1702	0
429	20241024	123100	24754002	1702	1702	1702	1702	0
430	20241024	123000	24754002	1702	1702	1702	1702	0
431	20241024	122900	24754002	1702	1702	1702	1702	0
432	20241024	122800	24754002	1702	1702	1702	1702	3
433	20241024	122700	24748896	1702	1702	1702	1702	0
434	20241024	122600	24748896	1702	1702	1702	1702	0
435	20241024	122500	24748896	1702	1702	1702	1702	0
436	20241024	122400	24748896	1702	1700	1702	1700	36
437	20241024	122300	24687687	1700	1700	1700	1700	0
438	20241024	122200	24687687	1700	1700	1700	1700	20
439	20241024	122100	24653687	1700	1700	1700	1700	0
440	20241024	122000	24653687	1700	1699	1700	1699	6
441	20241024	121900	24643492	1700	1700	1700	1700	0
442	20241024	121800	24643492	1700	1700	1700	1700	0
443	20241024	121700	24643492	1700	1700	1700	1700	0
444	20241024	121600	24643492	1700	1700	1700	1700	0
445	20241024	121500	24643492	1700	1700	1700	1700	0
446	20241024	121400	24643492	1700	1701	1702	1700	8
447	20241024	121300	24629886	1700	1700	1700	1700	150
448	20241024	121200	24374886	1702	1694	1702	1694	1172
449	20241024	121100	22385245	1694	1691	1694	1691	497
450	20241024	121000	21544448	1691	1690	1691	1690	15
451	20241024	120900	21519088	1692	1692	1692	1692	0
452	20241024	120800	21519088	1692	1692	1692	1692	11
453	20241024	120700	21500476	1692	1689	1692	1689	42
454	20241024	120600	21429483	1690	1689	1690	1689	49
455	20241024	120500	21346688	1690	1690	1690	1690	0
456	20241024	120400	21346688	1690	1690	1690	1690	0
457	20241024	120300	21346688	1690	1690	1690	1690	0
458	20241024	120200	21346688	1690	1690	1690	1690	0
459	20241024	120100	21346688	1690	1690	1690	1690	0
460	20241024	120000	21346688	1690	1690	1690	1690	0
461	20241024	115900	21346688	1690	1690	1690	1690	93
462	20241024	115800	21189518	1690	1690	1690	1690	0
463	20241024	115700	21189518	1690	1690	1690	1690	25
464	20241024	115600	21147268	1690	1688	1690	1688	91
465	20241024	115500	20993604	1688	1688	1688	1688	22
466	20241024	115400	20956468	1688	1687	1688	1687	282
467	20241024	115300	20480688	1687	1687	1687	1687	0
468	20241024	115200	20480688	1687	1687	1687	1687	0
469	20241024	115100	20480688	1687	1687	1687	1687	0
470	20241024	115000	20480688	1687	1687	1687	1687	0
471	20241024	114900	20480688	1687	1687	1687	1687	0
472	20241024	114800	20480688	1687	1687	1687	1687	0
473	20241024	114700	20480688	1687	1687	1687	1687	0
474	20241024	114600	20480688	1687	1687	1687	1687	0
475	20241024	114500	20480688	1687	1686	1687	1686	12
476	20241024	114400	20460454	1688	1688	1688	1688	0
477	20241024	114300	20460454	1688	1688	1688	1688	0
478	20241024	114200	20460454	1688	1688	1688	1688	0
479	20241024	114100	20460454	1688	1680	1688	1680	7
480	20241024	114000	20448686	1688	1688	1688	1688	0
481	20241024	113900	20448686	1688	1688	1688	1688	0
482	20241024	113800	20448686	1688	1688	1688	1688	8
483	20241024	113700	20435182	1688	1688	1688	1688	0
484	20241024	113600	20435182	1688	1684	1688	1684	447
485	20241024	113500	19681460	1684	1684	1684	1684	0
486	20241024	113400	19681460	1684	1684	1684	1684	0
487	20241024	113300	19681460	1684	1684	1684	1684	0
488	20241024	113200	19681460	1684	1684	1684	1684	0
489	20241024	113100	19681460	1684	1684	1684	1684	0
490	20241024	113000	19681460	1684	1684	1684	1684	14
491	20241024	112900	19657884	1685	1685	1685	1685	0
492	20241024	112800	19657884	1685	1685	1685	1685	0
493	20241024	112700	19657884	1685	1685	1685	1685	0
494	20241024	112600	19657884	1685	1685	1685	1685	0
495	20241024	112500	19657884	1685	1685	1685	1685	41
496	20241024	112400	19588799	1685	1685	1685	1685	0
497	20241024	112300	19588799	1685	1682	1685	1682	500
498	20241024	112200	18747044	1683	1682	1683	1682	293
499	20241024	112100	18254215	1680	1680	1680	1680	0
500	20241024	112000	18254215	1680	1680	1680	1680	0
501	20241024	111900	18254215	1680	1680	1680	1680	0
502	20241024	111800	18254215	1680	1680	1680	1680	62
503	20241024	111700	18150055	1682	1682	1682	1682	0
504	20241024	111600	18150055	1682	1682	1682	1682	6
505	20241024	111500	18139963	1682	1682	1682	1682	0
506	20241024	111400	18139963	1682	1682	1682	1682	10
507	20241024	111300	18123143	1682	1679	1682	1679	1256
508	20241024	111200	16013059	1680	1680	1680	1680	0
509	20241024	111100	16013059	1680	1680	1680	1680	0
510	20241024	111000	16013059	1680	1680	1680	1680	0
511	20241024	110900	16013059	1680	1680	1680	1680	0
512	20241024	110800	16013059	1680	1680	1680	1680	0
513	20241024	110700	16013059	1680	1680	1680	1680	0
514	20241024	110600	16013059	1680	1680	1680	1680	0
515	20241024	110500	16013059	1680	1680	1680	1680	0
516	20241024	110400	16013059	1680	1680	1680	1680	1
517	20241024	110300	16011379	1677	1677	1677	1677	1
518	20241024	110200	16009702	1680	1680	1680	1680	1
519	20241024	110100	16008022	1677	1677	1677	1677	0
520	20241024	110000	16008022	1677	1677	1677	1677	0
521	20241024	105900	16008022	1677	1677	1677	1677	371
522	20241024	105800	15385855	1677	1677	1677	1677	1
523	20241024	105700	15384178	1680	1680	1680	1680	0
524	20241024	105600	15384178	1680	1680	1680	1680	0
525	20241024	105500	15384178	1680	1680	1680	1680	0
526	20241024	105400	15384178	1680	1680	1680	1680	15
527	20241024	105300	15358978	1677	1677	1677	1677	0
528	20241024	105200	15358978	1677	1677	1677	1677	1
529	20241024	105100	15357301	1680	1680	1680	1680	0
530	20241024	105000	15357301	1680	1677	1680	1677	7
531	20241024	104900	15345559	1680	1680	1680	1677	110
532	20241024	104800	15161083	1676	1676	1676	1676	0
533	20241024	104700	15161083	1676	1676	1676	1676	0
534	20241024	104600	15161083	1676	1676	1676	1676	1
535	20241024	104500	15159407	1680	1680	1680	1680	0
536	20241024	104400	15159407	1680	1680	1680	1680	0
537	20241024	104300	15159407	1680	1680	1680	1680	1
538	20241024	104200	15157727	1680	1680	1680	1680	12
539	20241024	104100	15137567	1680	1676	1680	1676	579
540	20241024	104000	14167109	1676	1676	1676	1676	0
541	20241024	103900	14167109	1676	1676	1676	1676	10
542	20241024	103800	14150349	1669	1669	1669	1669	0
543	20241024	103700	14150349	1669	1669	1669	1669	0
544	20241024	103600	14150349	1669	1669	1669	1669	0
545	20241024	103500	14150349	1669	1669	1669	1669	1
546	20241024	103400	14148680	1676	1676	1676	1676	0
547	20241024	103300	14148680	1676	1676	1676	1676	10
548	20241024	103200	14131920	1676	1673	1676	1673	72
549	20241024	103100	14011461	1665	1665	1665	1665	0
550	20241024	103000	14011461	1665	1665	1665	1665	1
551	20241024	102900	14009796	1665	1665	1665	1665	0
552	20241024	102800	14009796	1665	1665	1665	1665	0
553	20241024	102700	14009796	1665	1665	1665	1665	0
554	20241024	102600	14009796	1665	1665	1665	1665	0
555	20241024	102500	14009796	1665	1665	1665	1665	0
556	20241024	102400	14009796	1665	1665	1665	1665	0
557	20241024	102300	14009796	1665	1665	1665	1665	1
558	20241024	102200	14008131	1675	1675	1675	1675	0
559	20241024	102100	14008131	1675	1675	1675	1675	6
560	20241024	102000	13998081	1665	1665	1665	1665	0
561	20241024	101900	13998081	1665	1665	1665	1665	0
562	20241024	101800	13998081	1665	1665	1665	1665	13
563	20241024	101700	13976436	1665	1675	1675	1665	76
564	20241024	101600	13849836	1675	1675	1675	1675	987
565	20241024	101500	12196611	1675	1675	1675	1675	0
566	20241024	101400	12196611	1675	1675	1675	1675	0
567	20241024	101300	12196611	1675	1675	1675	1675	4
568	20241024	101200	12189911	1665	1665	1665	1665	1
569	20241024	101100	12188246	1675	1674	1675	1674	2
570	20241024	101000	12184897	1675	1675	1675	1675	0
571	20241024	100900	12184897	1675	1675	1675	1675	0
572	20241024	100800	12184897	1675	1675	1675	1675	0
573	20241024	100700	12184897	1675	1665	1675	1665	6
574	20241024	100600	12174857	1665	1665	1665	1665	0
575	20241024	100500	12174857	1665	1665	1665	1665	3
576	20241024	100400	12169862	1664	1664	1664	1664	0
577	20241024	100300	12169862	1664	1664	1664	1664	0
578	20241024	100200	12169862	1664	1664	1664	1664	0
579	20241024	100100	12169862	1664	1664	1664	1664	1
580	20241024	100000	12168198	1675	1675	1675	1675	0
581	20241024	095900	12168198	1675	1675	1675	1675	0
582	20241024	095800	12168198	1675	1675	1675	1675	1
583	20241024	095700	12166523	1674	1674	1674	1674	0
584	20241024	095600	12166523	1674	1674	1674	1674	3000
585	20241024	095500	7144523	1662	1674	1674	1662	3001
586	20241024	095400	2120861	1662	1662	1662	1662	0
587	20241024	095300	2120861	1662	1662	1662	1662	50
588	20241024	095200	2037761	1662	1662	1662	1662	0
589	20241024	095100	2037761	1662	1662	1662	1662	0
590	20241024	095000	2037761	1662	1662	1662	1662	1
591	20241024	094900	2036099	1663	1663	1663	1663	5
592	20241024	094800	2027784	1674	1674	1674	1674	0
593	20241024	094700	2027784	1674	1674	1674	1674	8
594	20241024	094600	2014392	1674	1674	1674	1674	10
595	20241024	094500	1997652	1674	1672	1674	1672	11
596	20241024	094400	1979248	1662	1662	1662	1662	1
597	20241024	094300	1977586	1673	1673	1673	1673	1
598	20241024	094200	1975913	1673	1673	1673	1673	0
599	20241024	094100	1975913	1673	1673	1673	1673	1
600	20241024	094000	1974240	1673	1673	1673	1673	1
601	20241024	093900	1972567	1662	1662	1662	1662	0
602	20241024	093800	1972567	1662	1662	1662	1662	1
603	20241024	093700	1970905	1661	1661	1661	1661	0
604	20241024	093600	1970905	1661	1661	1661	1661	0
605	20241024	093500	1970905	1661	1661	1661	1661	0
606	20241024	093400	1970905	1661	1661	1661	1661	0
607	20241024	093300	1970905	1661	1661	1661	1661	1
608	20241024	093200	1969244	1676	1676	1676	1676	0
609	20241024	093100	1969244	1676	1676	1676	1676	0
610	20241024	093000	1969244	1676	1676	1676	1676	0
611	20241024	092900	1969244	1676	1676	1676	1676	0
612	20241024	092800	1969244	1676	1675	1676	1675	30
613	20241024	092700	1918967	1659	1670	1675	1659	101
614	20241024	092600	1750095	1658	1658	1658	1658	0
615	20241024	092500	1750095	1658	1658	1658	1658	0
616	20241024	092400	1750095	1658	1658	1658	1658	112
617	20241024	092300	1564399	1658	1658	1658	1658	0
618	20241024	092200	1564399	1658	1658	1658	1658	0
619	20241024	092100	1564399	1658	1658	1658	1658	1
620	20241024	092000	1562741	1658	1659	1659	1658	22
621	20241024	091900	1526264	1659	1659	1659	1659	0
622	20241024	091800	1526264	1659	1659	1659	1659	70
623	20241024	091700	1410134	1659	1659	1659	1659	50
624	20241024	091600	1327184	1659	1659	1659	1659	1
625	20241024	091500	1325525	1677	1677	1677	1677	0
626	20241024	091400	1325525	1677	1677	1677	1677	0
627	20241024	091300	1325525	1677	1677	1677	1677	1
628	20241024	091200	1323848	1655	1655	1655	1655	0
629	20241024	091100	1323848	1655	1655	1655	1655	0
630	20241024	091000	1323848	1655	1677	1677	1655	20
631	20241024	090900	1290330	1678	1664	1678	1664	8
632	20241024	090800	1276942	1664	1664	1664	1664	42
633	20241024	090700	1207054	1664	1664	1664	1664	1
634	20241024	090600	1205390	1654	1665	1665	1654	363
635	20241024	090500	604039	1671	1671	1671	1671	1
636	20241024	090400	602368	1664	1664	1664	1664	0
637	20241024	090300	602368	1664	1664	1664	1664	0
638	20241024	090200	602368	1664	1664	1664	1664	0
639	20241024	090100	602368	1664	1664	1664	1664	95
640	20241024	090000	444288	1664	1664	1664	1664	267