KissMeData/060570/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195000	63096984	1855	1855	1855	1855	2283
3	20241007	194900	63096984	1855	1855	1855	1855	0
4	20241007	194800	63096984	1855	1855	1855	1855	0
5	20241007	194700	63096984	1855	1855	1855	1855	0
6	20241007	194600	63096984	1855	1855	1855	1855	0
7	20241007	194500	63096984	1855	1855	1855	1855	0
8	20241007	194400	63096984	1855	1855	1855	1855	0
9	20241007	194300	63096984	1855	1855	1855	1855	0
10	20241007	194200	63096984	1855	1855	1855	1855	0
11	20241007	194100	63096984	1855	1855	1855	1855	0
12	20241007	194000	63096984	1855	1855	1855	1855	0
13	20241007	193900	63096984	1855	1855	1855	1855	0
14	20241007	193800	63096984	1855	1855	1855	1855	0
15	20241007	193700	63096984	1855	1855	1855	1855	0
16	20241007	193600	63096984	1855	1855	1855	1855	0
17	20241007	193500	63096984	1855	1855	1855	1855	0
18	20241007	193400	63096984	1855	1855	1855	1855	0
19	20241007	193300	63096984	1855	1855	1855	1855	0
20	20241007	193200	63096984	1855	1855	1855	1855	0
21	20241007	193100	63096984	1855	1855	1855	1855	0
22	20241007	193000	63096984	1855	1855	1855	1855	0
23	20241007	192900	63096984	1855	1855	1855	1855	0
24	20241007	192800	63096984	1855	1855	1855	1855	0
25	20241007	192700	63096984	1855	1855	1855	1855	0
26	20241007	192600	63096984	1855	1855	1855	1855	0
27	20241007	192500	63096984	1855	1855	1855	1855	0
28	20241007	192400	63096984	1855	1855	1855	1855	0
29	20241007	192300	63096984	1855	1855	1855	1855	0
30	20241007	192200	63096984	1855	1855	1855	1855	0
31	20241007	192100	63096984	1855	1855	1855	1855	0
32	20241007	192000	63096984	1855	1855	1855	1855	2283
33	20241007	191900	63096984	1855	1855	1855	1855	0
34	20241007	191800	63096984	1855	1855	1855	1855	0
35	20241007	191700	63096984	1855	1855	1855	1855	0
36	20241007	191600	63096984	1855	1855	1855	1855	0
37	20241007	191500	63096984	1855	1855	1855	1855	0
38	20241007	191400	63096984	1855	1855	1855	1855	0
39	20241007	191300	63096984	1855	1855	1855	1855	0
40	20241007	191200	63096984	1855	1855	1855	1855	0
41	20241007	191100	63096984	1855	1855	1855	1855	0
42	20241007	191000	63096984	1855	1855	1855	1855	0
43	20241007	190900	63096984	1855	1855	1855	1855	0
44	20241007	190800	63096984	1855	1855	1855	1855	0
45	20241007	190700	63096984	1855	1855	1855	1855	0
46	20241007	190600	63096984	1855	1855	1855	1855	0
47	20241007	190500	63096984	1855	1855	1855	1855	0
48	20241007	190400	63096984	1855	1855	1855	1855	0
49	20241007	190300	63096984	1855	1855	1855	1855	0
50	20241007	190200	63096984	1855	1855	1855	1855	0
51	20241007	190100	63096984	1855	1855	1855	1855	0
52	20241007	190000	63096984	1855	1855	1855	1855	0
53	20241007	185900	63096984	1855	1855	1855	1855	0
54	20241007	185800	63096984	1855	1855	1855	1855	0
55	20241007	185700	63096984	1855	1855	1855	1855	0
56	20241007	185600	63096984	1855	1855	1855	1855	0
57	20241007	185500	63096984	1855	1855	1855	1855	0
58	20241007	185400	63096984	1855	1855	1855	1855	0
59	20241007	185300	63096984	1855	1855	1855	1855	0
60	20241007	185200	63096984	1855	1855	1855	1855	0
61	20241007	185100	63096984	1855	1855	1855	1855	0
62	20241007	185000	63096984	1855	1855	1855	1855	2283
63	20241007	184900	63096984	1855	1855	1855	1855	0
64	20241007	184800	63096984	1855	1855	1855	1855	0
65	20241007	184700	63096984	1855	1855	1855	1855	0
66	20241007	184600	63096984	1855	1855	1855	1855	0
67	20241007	184500	63096984	1855	1855	1855	1855	0
68	20241007	184400	63096984	1855	1855	1855	1855	0
69	20241007	184300	63096984	1855	1855	1855	1855	0
70	20241007	184200	63096984	1855	1855	1855	1855	0
71	20241007	184100	63096984	1855	1855	1855	1855	0
72	20241007	184000	63096984	1855	1855	1855	1855	0
73	20241007	183900	63096984	1855	1855	1855	1855	0
74	20241007	183800	63096984	1855	1855	1855	1855	0
75	20241007	183700	63096984	1855	1855	1855	1855	0
76	20241007	183600	63096984	1855	1855	1855	1855	0
77	20241007	183500	63096984	1855	1855	1855	1855	0
78	20241007	183400	63096984	1855	1855	1855	1855	0
79	20241007	183300	63096984	1855	1855	1855	1855	0
80	20241007	183200	63096984	1855	1855	1855	1855	0
81	20241007	183100	63096984	1855	1855	1855	1855	0
82	20241007	183000	63096984	1855	1855	1855	1855	0
83	20241007	182900	63096984	1855	1855	1855	1855	0
84	20241007	182800	63096984	1855	1855	1855	1855	0
85	20241007	182700	63096984	1855	1855	1855	1855	0
86	20241007	182600	63096984	1855	1855	1855	1855	0
87	20241007	182500	63096984	1855	1855	1855	1855	0
88	20241007	182400	63096984	1855	1855	1855	1855	0
89	20241007	182300	63096984	1855	1855	1855	1855	0
90	20241007	182200	63096984	1855	1855	1855	1855	0
91	20241007	182100	63096984	1855	1855	1855	1855	0
92	20241007	182000	63096984	1855	1855	1855	1855	2283
93	20241007	181900	63096984	1855	1855	1855	1855	0
94	20241007	181800	63096984	1855	1855	1855	1855	0
95	20241007	181700	63096984	1855	1855	1855	1855	0
96	20241007	181600	63096984	1855	1855	1855	1855	0
97	20241007	181500	63096984	1855	1855	1855	1855	0
98	20241007	181400	63096984	1855	1855	1855	1855	0
99	20241007	181300	63096984	1855	1855	1855	1855	0
100	20241007	181200	63096984	1855	1855	1855	1855	0
101	20241007	181100	63096984	1855	1855	1855	1855	0
102	20241007	181000	63096984	1855	1855	1855	1855	0
103	20241007	180900	63096984	1855	1855	1855	1855	0
104	20241007	180800	63096984	1855	1855	1855	1855	0
105	20241007	180700	63096984	1855	1855	1855	1855	0
106	20241007	180600	63096984	1855	1855	1855	1855	0
107	20241007	180500	63096984	1855	1855	1855	1855	0
108	20241007	180400	63096984	1855	1855	1855	1855	0
109	20241007	180300	63096984	1855	1855	1855	1855	0
110	20241007	180200	63096984	1855	1855	1855	1855	0
111	20241007	180100	63096984	1855	1855	1855	1855	0
112	20241007	180000	63096984	1855	1855	1855	1855	0
113	20241007	175900	63096984	1855	1855	1855	1855	0
114	20241007	175800	63096984	1855	1855	1855	1855	0
115	20241007	175700	63096984	1855	1855	1855	1855	0
116	20241007	175600	63096984	1855	1855	1855	1855	0
117	20241007	175500	63096984	1855	1855	1855	1855	0
118	20241007	175400	63096984	1855	1855	1855	1855	0
119	20241007	175300	63096984	1855	1855	1855	1855	0
120	20241007	175200	63096984	1855	1855	1855	1855	0
121	20241007	175100	63096984	1855	1855	1855	1855	0
122	20241007	175000	63096984	1855	1855	1855	1855	2283
123	20241007	174900	63096984	1855	1855	1855	1855	0
124	20241007	174800	63096984	1855	1855	1855	1855	0
125	20241007	174700	63096984	1855	1855	1855	1855	0
126	20241007	174600	63096984	1855	1855	1855	1855	0
127	20241007	174500	63096984	1855	1855	1855	1855	0
128	20241007	174400	63096984	1855	1855	1855	1855	0
129	20241007	174300	63096984	1855	1855	1855	1855	0
130	20241007	174200	63096984	1855	1855	1855	1855	0
131	20241007	174100	63096984	1855	1855	1855	1855	0
132	20241007	174000	63096984	1855	1855	1855	1855	0
133	20241007	173900	63096984	1855	1855	1855	1855	0
134	20241007	173800	63096984	1855	1855	1855	1855	0
135	20241007	173700	63096984	1855	1855	1855	1855	0
136	20241007	173600	63096984	1855	1855	1855	1855	0
137	20241007	173500	63096984	1855	1855	1855	1855	0
138	20241007	173400	63096984	1855	1855	1855	1855	0
139	20241007	173300	63096984	1855	1855	1855	1855	0
140	20241007	173200	63096984	1855	1855	1855	1855	0
141	20241007	173100	63096984	1855	1855	1855	1855	0
142	20241007	173000	63096984	1855	1855	1855	1855	0
143	20241007	172900	63096984	1855	1855	1855	1855	0
144	20241007	172800	63096984	1855	1855	1855	1855	0
145	20241007	172700	63096984	1855	1855	1855	1855	0
146	20241007	172600	63096984	1855	1855	1855	1855	0
147	20241007	172500	63096984	1855	1855	1855	1855	0
148	20241007	172400	63096984	1855	1855	1855	1855	0
149	20241007	172300	63096984	1855	1855	1855	1855	0
150	20241007	172200	63096984	1855	1855	1855	1855	0
151	20241007	172100	63096984	1855	1855	1855	1855	0
152	20241007	172000	63096984	1855	1855	1855	1855	2283
153	20241007	171900	63096984	1855	1855	1855	1855	0
154	20241007	171800	63096984	1855	1855	1855	1855	0
155	20241007	171700	63096984	1855	1855	1855	1855	0
156	20241007	171600	63096984	1855	1855	1855	1855	0
157	20241007	171500	63096984	1855	1855	1855	1855	0
158	20241007	171400	63096984	1855	1855	1855	1855	0
159	20241007	171300	63096984	1855	1855	1855	1855	0
160	20241007	171200	63096984	1855	1855	1855	1855	0
161	20241007	171100	63096984	1855	1855	1855	1855	0
162	20241007	171000	63096984	1855	1855	1855	1855	0
163	20241007	170900	63096984	1855	1855	1855	1855	0
164	20241007	170800	63096984	1855	1855	1855	1855	0
165	20241007	170700	63096984	1855	1855	1855	1855	0
166	20241007	170600	63096984	1855	1855	1855	1855	0
167	20241007	170500	63096984	1855	1855	1855	1855	0
168	20241007	170400	63096984	1855	1855	1855	1855	0
169	20241007	170300	63096984	1855	1855	1855	1855	0
170	20241007	170200	63096984	1855	1855	1855	1855	0
171	20241007	170100	63096984	1855	1855	1855	1855	0
172	20241007	170000	63096984	1855	1855	1855	1855	0
173	20241007	165900	63096984	1855	1855	1855	1855	0
174	20241007	165800	63096984	1855	1855	1855	1855	0
175	20241007	165700	63096984	1855	1855	1855	1855	0
176	20241007	165600	63096984	1855	1855	1855	1855	0
177	20241007	165500	63096984	1855	1855	1855	1855	0
178	20241007	165400	63096984	1855	1855	1855	1855	0
179	20241007	165300	63096984	1855	1855	1855	1855	0
180	20241007	165200	63096984	1855	1855	1855	1855	0
181	20241007	165100	63096984	1855	1855	1855	1855	0
182	20241007	165000	63096984	1855	1855	1855	1855	2283
183	20241007	164900	63096984	1855	1855	1855	1855	0
184	20241007	164800	63096984	1855	1855	1855	1855	0
185	20241007	164700	63096984	1855	1855	1855	1855	0
186	20241007	164600	63096984	1855	1855	1855	1855	0
187	20241007	164500	63096984	1855	1855	1855	1855	0
188	20241007	164400	63096984	1855	1855	1855	1855	0
189	20241007	164300	63096984	1855	1855	1855	1855	0
190	20241007	164200	63096984	1855	1855	1855	1855	0
191	20241007	164100	63096984	1855	1855	1855	1855	0
192	20241007	164000	63096984	1855	1855	1855	1855	0
193	20241007	163900	63096984	1855	1855	1855	1855	0
194	20241007	163800	63096984	1855	1855	1855	1855	0
195	20241007	163700	63096984	1855	1855	1855	1855	0
196	20241007	163600	63096984	1855	1855	1855	1855	0
197	20241007	163500	63096984	1855	1855	1855	1855	0
198	20241007	163400	63096984	1855	1855	1855	1855	0
199	20241007	163300	63096984	1855	1855	1855	1855	0
200	20241007	163200	63096984	1855	1855	1855	1855	0
201	20241007	163100	63096984	1855	1855	1855	1855	0
202	20241007	163000	63096984	1855	1855	1855	1855	0
203	20241007	162900	63096984	1855	1855	1855	1855	0
204	20241007	162800	63096984	1855	1855	1855	1855	0
205	20241007	162700	63096984	1855	1855	1855	1855	0
206	20241007	162600	63096984	1855	1855	1855	1855	0
207	20241007	162500	63096984	1855	1855	1855	1855	0
208	20241007	162400	63096984	1855	1855	1855	1855	0
209	20241007	162300	63096984	1855	1855	1855	1855	0
210	20241007	162200	63096984	1855	1855	1855	1855	0
211	20241007	162100	63096984	1855	1855	1855	1855	0
212	20241007	162000	63096984	1855	1855	1855	1855	2283
213	20241007	161900	63096984	1855	1855	1855	1855	0
214	20241007	161800	63096984	1855	1855	1855	1855	0
215	20241007	161700	63096984	1855	1855	1855	1855	0
216	20241007	161600	63096984	1855	1855	1855	1855	0
217	20241007	161500	63096984	1855	1855	1855	1855	0
218	20241007	161400	63096984	1855	1855	1855	1855	0
219	20241007	161300	63096984	1855	1855	1855	1855	0
220	20241007	161200	63096984	1855	1855	1855	1855	0
221	20241007	161100	63096984	1855	1855	1855	1855	0
222	20241007	161000	63096984	1855	1855	1855	1855	0
223	20241007	160900	63096984	1855	1855	1855	1855	0
224	20241007	160800	63096984	1855	1855	1855	1855	0
225	20241007	160700	63096984	1855	1855	1855	1855	0
226	20241007	160600	63096984	1855	1855	1855	1855	0
227	20241007	160500	63096984	1855	1855	1855	1855	0
228	20241007	160400	63096984	1855	1855	1855	1855	0
229	20241007	160300	63096984	1855	1855	1855	1855	0
230	20241007	160200	63096984	1855	1855	1855	1855	0
231	20241007	160100	63096984	1855	1855	1855	1855	0
232	20241007	160000	63096984	1855	1855	1855	1855	0
233	20241007	155900	63096984	1855	1855	1855	1855	0
234	20241007	155800	63096984	1855	1855	1855	1855	0
235	20241007	155700	63096984	1855	1855	1855	1855	0
236	20241007	155600	63096984	1855	1855	1855	1855	0
237	20241007	155500	63096984	1855	1855	1855	1855	0
238	20241007	155400	63096984	1855	1855	1855	1855	0
239	20241007	155300	63096984	1855	1855	1855	1855	0
240	20241007	155200	63096984	1855	1855	1855	1855	0
241	20241007	155100	63096984	1855	1855	1855	1855	0
242	20241007	155000	63096984	1855	1855	1855	1855	2283
243	20241007	154900	63096984	1855	1855	1855	1855	0
244	20241007	154800	63096984	1855	1855	1855	1855	0
245	20241007	154700	63096984	1855	1855	1855	1855	0
246	20241007	154600	63096984	1855	1855	1855	1855	0
247	20241007	154500	63096984	1855	1855	1855	1855	0
248	20241007	154400	63096984	1855	1855	1855	1855	0
249	20241007	154300	63096984	1855	1855	1855	1855	0
250	20241007	154200	63096984	1855	1855	1855	1855	0
251	20241007	154100	63096984	1855	1855	1855	1855	0
252	20241007	154000	63096984	1855	1855	1855	1855	0
253	20241007	153900	63096984	1855	1855	1855	1855	0
254	20241007	153800	63096984	1855	1855	1855	1855	0
255	20241007	153700	63096984	1855	1855	1855	1855	0
256	20241007	153600	63096984	1855	1855	1855	1855	0
257	20241007	153500	63096984	1855	1855	1855	1855	0
258	20241007	153400	63096984	1855	1855	1855	1855	0
259	20241007	153300	63096984	1855	1855	1855	1855	0
260	20241007	153200	63096984	1855	1855	1855	1855	0
261	20241007	153100	63096984	1855	1855	1855	1855	0
262	20241007	153000	63096984	1855	1855	1855	1855	2283
263	20241007	152900	58862019	1862	1862	1862	1862	0
264	20241007	152800	58862019	1862	1862	1862	1862	0
265	20241007	152700	58862019	1862	1862	1862	1862	0
266	20241007	152600	58862019	1862	1862	1862	1862	0
267	20241007	152500	58862019	1862	1862	1862	1862	0
268	20241007	152400	58862019	1862	1862	1862	1862	0
269	20241007	152300	58862019	1862	1862	1862	1862	0
270	20241007	152200	58862019	1862	1862	1862	1862	0
271	20241007	152100	58862019	1862	1862	1862	1862	0
272	20241007	152000	58862019	1862	1862	1862	1862	0
273	20241007	151900	58862019	1862	1862	1862	1862	0
274	20241007	151800	58862019	1862	1862	1862	1862	0
275	20241007	151700	58862019	1862	1862	1862	1862	0
276	20241007	151600	58862019	1862	1862	1862	1862	0
277	20241007	151500	58862019	1862	1862	1862	1862	50
278	20241007	151400	58768919	1862	1860	1862	1860	106
279	20241007	151300	58571747	1862	1862	1862	1862	0
280	20241007	151200	58571747	1862	1862	1862	1862	6
281	20241007	151100	58560575	1862	1862	1862	1862	0
282	20241007	151000	58560575	1862	1862	1862	1862	0
283	20241007	150900	58560575	1862	1862	1862	1862	27
284	20241007	150800	58510301	1861	1861	1861	1861	0
285	20241007	150700	58510301	1861	1861	1861	1861	0
286	20241007	150600	58510301	1861	1861	1861	1861	0
287	20241007	150500	58510301	1861	1861	1861	1861	0
288	20241007	150400	58510301	1861	1861	1861	1861	0
289	20241007	150300	58510301	1861	1861	1861	1861	0
290	20241007	150200	58510301	1861	1861	1861	1861	0
291	20241007	150100	58510301	1861	1861	1861	1861	0
292	20241007	150000	58510301	1861	1861	1861	1861	1
293	20241007	145900	58508440	1861	1861	1861	1861	0
294	20241007	145800	58508440	1861	1861	1861	1861	0
295	20241007	145700	58508440	1861	1861	1861	1861	0
296	20241007	145600	58508440	1861	1861	1861	1861	0
297	20241007	145500	58508440	1861	1861	1861	1861	100
298	20241007	145400	58322340	1861	1861	1861	1861	0
299	20241007	145300	58322340	1861	1861	1861	1861	0
300	20241007	145200	58322340	1861	1861	1861	1861	0
301	20241007	145100	58322340	1861	1861	1861	1861	404
302	20241007	145000	57570496	1861	1861	1861	1861	0
303	20241007	144900	57570496	1861	1861	1861	1861	0
304	20241007	144800	57570496	1861	1861	1861	1861	0
305	20241007	144700	57570496	1861	1861	1861	1861	1
306	20241007	144600	57568635	1862	1862	1862	1862	0
307	20241007	144500	57568635	1862	1862	1862	1862	0
308	20241007	144400	57568635	1862	1862	1862	1862	0
309	20241007	144300	57568635	1862	1862	1862	1862	0
310	20241007	144200	57568635	1862	1862	1862	1862	0
311	20241007	144100	57568635	1862	1862	1862	1862	0
312	20241007	144000	57568635	1862	1862	1862	1862	0
313	20241007	143900	57568635	1862	1862	1862	1862	0
314	20241007	143800	57568635	1862	1862	1862	1862	0
315	20241007	143700	57568635	1862	1862	1862	1862	0
316	20241007	143600	57568635	1862	1862	1862	1862	0
317	20241007	143500	57568635	1862	1862	1862	1862	1
318	20241007	143400	57566773	1859	1859	1859	1859	0
319	20241007	143300	57566773	1859	1859	1859	1859	0
320	20241007	143200	57566773	1859	1859	1859	1859	1
321	20241007	143100	57564914	1857	1857	1857	1857	0
322	20241007	143000	57564914	1857	1857	1857	1857	0
323	20241007	142900	57564914	1857	1857	1857	1857	0
324	20241007	142800	57564914	1857	1857	1857	1857	0
325	20241007	142700	57564914	1857	1858	1858	1857	560
326	20241007	142600	56524504	1858	1858	1858	1858	500
327	20241007	142500	55595504	1862	1862	1862	1862	0
328	20241007	142400	55595504	1862	1862	1862	1862	0
329	20241007	142300	55595504	1862	1862	1862	1862	0
330	20241007	142200	55595504	1862	1862	1862	1862	0
331	20241007	142100	55595504	1862	1862	1862	1862	5
332	20241007	142000	55586194	1858	1858	1858	1858	0
333	20241007	141900	55586194	1858	1858	1858	1858	0
334	20241007	141800	55586194	1858	1858	1858	1858	0
335	20241007	141700	55586194	1858	1858	1858	1858	6
336	20241007	141600	55575046	1857	1857	1857	1857	0
337	20241007	141500	55575046	1857	1857	1857	1857	0
338	20241007	141400	55575046	1857	1857	1857	1857	0
339	20241007	141300	55575046	1857	1857	1857	1857	0
340	20241007	141200	55575046	1857	1857	1857	1857	0
341	20241007	141100	55575046	1857	1857	1857	1857	22
342	20241007	141000	55534192	1857	1857	1857	1857	0
343	20241007	140900	55534192	1857	1857	1857	1857	0
344	20241007	140800	55534192	1857	1857	1857	1857	0
345	20241007	140700	55534192	1857	1857	1857	1857	11
346	20241007	140600	55513765	1857	1857	1857	1857	0
347	20241007	140500	55513765	1857	1857	1857	1857	8
348	20241007	140400	55498909	1857	1857	1857	1857	0
349	20241007	140300	55498909	1857	1857	1857	1857	31
350	20241007	140200	55441342	1857	1861	1861	1857	209
351	20241007	140100	55052469	1861	1861	1861	1861	0
352	20241007	140000	55052469	1861	1861	1861	1861	5
353	20241007	135900	55043164	1861	1861	1861	1861	0
354	20241007	135800	55043164	1861	1861	1861	1861	0
355	20241007	135700	55043164	1861	1861	1861	1861	0
356	20241007	135600	55043164	1861	1861	1861	1861	0
357	20241007	135500	55043164	1861	1861	1861	1861	0
358	20241007	135400	55043164	1861	1861	1861	1861	60
359	20241007	135300	54931504	1861	1861	1861	1861	0
360	20241007	135200	54931504	1861	1861	1861	1861	0
361	20241007	135100	54931504	1861	1861	1861	1861	0
362	20241007	135000	54931504	1861	1861	1861	1861	1
363	20241007	134900	54929643	1861	1861	1861	1861	0
364	20241007	134800	54929643	1861	1861	1861	1861	0
365	20241007	134700	54929643	1861	1861	1861	1861	0
366	20241007	134600	54929643	1861	1861	1861	1861	0
367	20241007	134500	54929643	1861	1861	1861	1861	0
368	20241007	134400	54929643	1861	1861	1861	1861	0
369	20241007	134300	54929643	1861	1861	1861	1861	0
370	20241007	134200	54929643	1861	1861	1861	1861	0
371	20241007	134100	54929643	1861	1861	1861	1861	0
372	20241007	134000	54929643	1861	1861	1861	1861	0
373	20241007	133900	54929643	1861	1861	1861	1861	88
374	20241007	133800	54765875	1852	1852	1852	1852	0
375	20241007	133700	54765875	1852	1852	1852	1852	0
376	20241007	133600	54765875	1852	1853	1853	1852	197
377	20241007	133500	54400987	1863	1863	1863	1863	0
378	20241007	133400	54400987	1863	1863	1863	1863	0
379	20241007	133300	54400987	1863	1863	1863	1863	0
380	20241007	133200	54400987	1863	1863	1863	1863	0
381	20241007	133100	54400987	1863	1863	1863	1863	0
382	20241007	133000	54400987	1863	1863	1863	1863	0
383	20241007	132900	54400987	1863	1851	1863	1850	922
384	20241007	132800	52695238	1850	1850	1850	1850	0
385	20241007	132700	52695238	1850	1850	1850	1850	0
386	20241007	132600	52695238	1850	1854	1854	1850	3151
387	20241007	132500	46862876	1853	1855	1855	1853	1000
388	20241007	132400	45008807	1853	1860	1860	1853	2000
389	20241007	132300	41300663	1860	1860	1860	1860	0
390	20241007	132200	41300663	1860	1860	1860	1860	0
391	20241007	132100	41300663	1860	1860	1860	1860	0
392	20241007	132000	41300663	1860	1860	1860	1860	0
393	20241007	131900	41300663	1860	1860	1860	1860	0
394	20241007	131800	41300663	1860	1860	1860	1860	0
395	20241007	131700	41300663	1860	1860	1860	1860	47
396	20241007	131600	41213243	1860	1860	1860	1860	0
397	20241007	131500	41213243	1860	1860	1860	1860	0
398	20241007	131400	41213243	1860	1860	1860	1860	0
399	20241007	131300	41213243	1860	1860	1860	1860	0
400	20241007	131200	41213243	1860	1860	1860	1860	0
401	20241007	131100	41213243	1860	1860	1860	1860	0
402	20241007	131000	41213243	1860	1860	1860	1860	0
403	20241007	130900	41213243	1860	1860	1860	1860	113
404	20241007	130800	41003063	1860	1860	1860	1860	500
405	20241007	130700	40073063	1859	1859	1859	1859	80
406	20241007	130600	39924343	1860	1860	1860	1860	0
407	20241007	130500	39924343	1860	1860	1860	1860	0
408	20241007	130400	39924343	1860	1860	1860	1860	0
409	20241007	130300	39924343	1860	1859	1860	1859	479
410	20241007	130200	39033828	1859	1859	1859	1859	140
411	20241007	130100	38773568	1860	1860	1860	1860	0
412	20241007	130000	38773568	1860	1860	1860	1860	5
413	20241007	125900	38764268	1859	1859	1859	1859	0
414	20241007	125800	38764268	1859	1859	1859	1859	0
415	20241007	125700	38764268	1859	1859	1859	1859	0
416	20241007	125600	38764268	1859	1859	1859	1859	0
417	20241007	125500	38764268	1859	1859	1859	1859	0
418	20241007	125400	38764268	1859	1859	1859	1859	0
419	20241007	125300	38764268	1859	1859	1859	1859	22
420	20241007	125200	38723370	1860	1860	1860	1860	0
421	20241007	125100	38723370	1860	1860	1860	1860	0
422	20241007	125000	38723370	1860	1860	1860	1860	0
423	20241007	124900	38723370	1860	1860	1860	1860	12
424	20241007	124800	38701050	1860	1860	1860	1860	53
425	20241007	124700	38602470	1860	1860	1860	1860	15
426	20241007	124600	38574570	1860	1860	1860	1860	10
427	20241007	124500	38555970	1860	1860	1860	1860	136
428	20241007	124400	38303010	1859	1859	1859	1859	0
429	20241007	124300	38303010	1859	1859	1859	1859	0
430	20241007	124200	38303010	1859	1859	1859	1859	0
431	20241007	124100	38303010	1859	1859	1859	1859	2
432	20241007	124000	38299292	1859	1859	1859	1859	0
433	20241007	123900	38299292	1859	1859	1859	1859	108
434	20241007	123800	38098520	1860	1863	1863	1860	1967
435	20241007	123700	34438610	1866	1866	1866	1866	2
436	20241007	123600	34434878	1866	1866	1866	1866	1
437	20241007	123500	34433012	1864	1864	1864	1864	0
438	20241007	123400	34433012	1864	1864	1864	1864	0
439	20241007	123300	34433012	1864	1864	1864	1864	0
440	20241007	123200	34433012	1864	1864	1864	1864	0
441	20241007	123100	34433012	1864	1864	1864	1864	0
442	20241007	123000	34433012	1864	1864	1864	1864	0
443	20241007	122900	34433012	1864	1864	1864	1864	0
444	20241007	122800	34433012	1864	1864	1864	1864	0
445	20241007	122700	34433012	1864	1865	1865	1864	58
446	20241007	122600	34324876	1865	1865	1865	1865	0
447	20241007	122500	34324876	1865	1865	1865	1865	22
448	20241007	122400	34283846	1866	1866	1866	1866	0
449	20241007	122300	34283846	1866	1866	1866	1866	296
450	20241007	122200	33731510	1866	1866	1866	1866	0
451	20241007	122100	33731510	1866	1866	1866	1866	0
452	20241007	122000	33731510	1866	1866	1866	1866	0
453	20241007	121900	33731510	1866	1866	1866	1866	0
454	20241007	121800	33731510	1866	1866	1866	1866	714
455	20241007	121700	32399186	1866	1866	1866	1866	0
456	20241007	121600	32399186	1866	1866	1866	1866	0
457	20241007	121500	32399186	1866	1866	1866	1866	25
458	20241007	121400	32352536	1866	1866	1866	1866	100
459	20241007	121300	32165936	1866	1866	1866	1866	10
460	20241007	121200	32147276	1866	1866	1866	1866	40
461	20241007	121100	32072636	1866	1866	1866	1866	0
462	20241007	121000	32072636	1866	1866	1866	1866	190
463	20241007	120900	31718096	1866	1870	1870	1866	1844
464	20241007	120800	28270186	1870	1876	1876	1870	6090
465	20241007	120700	16868855	1876	1876	1876	1876	0
466	20241007	120600	16868855	1876	1878	1878	1876	329
467	20241007	120500	16251401	1878	1878	1878	1878	0
468	20241007	120400	16251401	1878	1878	1878	1878	0
469	20241007	120300	16251401	1878	1878	1878	1878	0
470	20241007	120200	16251401	1878	1878	1878	1878	0
471	20241007	120100	16251401	1878	1878	1878	1878	0
472	20241007	120000	16251401	1878	1878	1878	1878	0
473	20241007	115900	16251401	1878	1878	1878	1878	0
474	20241007	115800	16251401	1878	1878	1878	1878	0
475	20241007	115700	16251401	1878	1878	1878	1878	0
476	20241007	115600	16251401	1878	1878	1878	1878	0
477	20241007	115500	16251401	1878	1878	1878	1878	0
478	20241007	115400	16251401	1878	1878	1878	1878	0
479	20241007	115300	16251401	1878	1878	1878	1878	127
480	20241007	115200	16012895	1878	1878	1878	1878	0
481	20241007	115100	16012895	1878	1878	1878	1878	10
482	20241007	115000	15994115	1877	1877	1877	1877	0
483	20241007	114900	15994115	1877	1877	1877	1877	0
484	20241007	114800	15994115	1877	1877	1877	1877	0
485	20241007	114700	15994115	1877	1877	1877	1877	0
486	20241007	114600	15994115	1877	1877	1877	1877	0
487	20241007	114500	15994115	1877	1877	1877	1877	0
488	20241007	114400	15994115	1877	1877	1877	1877	0
489	20241007	114300	15994115	1877	1877	1877	1877	10
490	20241007	114200	15975345	1878	1878	1878	1878	0
491	20241007	114100	15975345	1878	1878	1878	1878	10
492	20241007	114000	15956565	1878	1878	1878	1878	0
493	20241007	113900	15956565	1878	1878	1878	1878	0
494	20241007	113800	15956565	1878	1878	1878	1878	0
495	20241007	113700	15956565	1878	1878	1878	1878	0
496	20241007	113600	15956565	1878	1878	1878	1878	0
497	20241007	113500	15956565	1878	1878	1878	1878	294
498	20241007	113400	15404433	1879	1879	1879	1879	0
499	20241007	113300	15404433	1879	1879	1879	1879	70
500	20241007	113200	15272903	1880	1880	1880	1880	0
501	20241007	113100	15272903	1880	1880	1880	1880	0
502	20241007	113000	15272903	1880	1880	1880	1880	0
503	20241007	112900	15272903	1880	1880	1880	1880	0
504	20241007	112800	15272903	1880	1880	1880	1880	0
505	20241007	112700	15272903	1880	1880	1880	1880	0
506	20241007	112600	15272903	1880	1880	1880	1880	0
507	20241007	112500	15272903	1880	1880	1880	1880	0
508	20241007	112400	15272903	1880	1880	1880	1880	0
509	20241007	112300	15272903	1880	1880	1880	1880	0
510	20241007	112200	15272903	1880	1880	1880	1880	200
511	20241007	112100	14896903	1881	1881	1881	1881	0
512	20241007	112000	14896903	1881	1881	1881	1881	0
513	20241007	111900	14896903	1881	1881	1881	1881	0
514	20241007	111800	14896903	1881	1881	1881	1881	0
515	20241007	111700	14896903	1881	1881	1881	1881	0
516	20241007	111600	14896903	1881	1881	1881	1881	0
517	20241007	111500	14896903	1881	1881	1881	1881	0
518	20241007	111400	14896903	1881	1881	1881	1881	0
519	20241007	111300	14896903	1881	1881	1881	1881	0
520	20241007	111200	14896903	1881	1881	1881	1881	0
521	20241007	111100	14896903	1881	1881	1881	1881	0
522	20241007	111000	14896903	1881	1881	1881	1881	0
523	20241007	110900	14896903	1881	1881	1881	1881	0
524	20241007	110800	14896903	1881	1881	1881	1881	0
525	20241007	110700	14896903	1881	1881	1881	1881	0
526	20241007	110600	14896903	1881	1881	1881	1881	0
527	20241007	110500	14896903	1881	1881	1881	1881	0
528	20241007	110400	14896903	1881	1881	1881	1881	0
529	20241007	110300	14896903	1881	1881	1881	1881	0
530	20241007	110200	14896903	1881	1881	1881	1881	0
531	20241007	110100	14896903	1881	1881	1881	1881	0
532	20241007	110000	14896903	1881	1881	1881	1881	0
533	20241007	105900	14896903	1881	1881	1881	1881	0
534	20241007	105800	14896903	1881	1881	1881	1881	1
535	20241007	105700	14895022	1881	1881	1881	1881	0
536	20241007	105600	14895022	1881	1881	1881	1881	100
537	20241007	105500	14706922	1881	1881	1881	1881	0
538	20241007	105400	14706922	1881	1881	1881	1881	0
539	20241007	105300	14706922	1881	1881	1881	1881	5
540	20241007	105200	14697517	1878	1878	1878	1878	0
541	20241007	105100	14697517	1878	1878	1878	1878	0
542	20241007	105000	14697517	1878	1878	1878	1878	207
543	20241007	104900	14308771	1880	1880	1880	1880	172
544	20241007	104800	13985411	1880	1880	1880	1880	0
545	20241007	104700	13985411	1880	1880	1880	1880	28
546	20241007	104600	13932771	1879	1879	1879	1879	0
547	20241007	104500	13932771	1879	1879	1879	1879	312
548	20241007	104400	13346523	1879	1879	1879	1879	0
549	20241007	104300	13346523	1879	1879	1879	1879	2
550	20241007	104200	13342765	1879	1879	1879	1879	0
551	20241007	104100	13342765	1879	1879	1879	1879	0
552	20241007	104000	13342765	1879	1879	1879	1879	0
553	20241007	103900	13342765	1879	1879	1879	1879	0
554	20241007	103800	13342765	1879	1879	1879	1879	0
555	20241007	103700	13342765	1879	1879	1879	1879	0
556	20241007	103600	13342765	1879	1879	1879	1879	0
557	20241007	103500	13342765	1879	1879	1879	1879	0
558	20241007	103400	13342765	1879	1879	1879	1879	18
559	20241007	103300	13308943	1880	1880	1880	1880	0
560	20241007	103200	13308943	1880	1880	1880	1880	0
561	20241007	103100	13308943	1880	1880	1880	1880	0
562	20241007	103000	13308943	1880	1880	1880	1880	0
563	20241007	102900	13308943	1880	1880	1880	1880	0
564	20241007	102800	13308943	1880	1880	1880	1880	52
565	20241007	102700	13211183	1880	1881	1881	1880	77
566	20241007	102600	13066393	1880	1880	1880	1880	0
567	20241007	102500	13066393	1880	1880	1880	1880	0
568	20241007	102400	13066393	1880	1880	1880	1880	0
569	20241007	102300	13066393	1880	1880	1880	1880	0
570	20241007	102200	13066393	1880	1880	1880	1880	0
571	20241007	102100	13066393	1880	1880	1880	1880	0
572	20241007	102000	13066393	1880	1880	1880	1880	0
573	20241007	101900	13066393	1880	1880	1880	1880	0
574	20241007	101800	13066393	1880	1880	1880	1880	0
575	20241007	101700	13066393	1880	1880	1880	1880	0
576	20241007	101600	13066393	1880	1880	1880	1880	0
577	20241007	101500	13066393	1880	1880	1880	1880	0
578	20241007	101400	13066393	1880	1880	1880	1880	0
579	20241007	101300	13066393	1880	1880	1880	1880	1
580	20241007	101200	13064513	1888	1885	1888	1885	23
581	20241007	101100	13021092	1885	1885	1885	1885	0
582	20241007	101000	13021092	1885	1885	1885	1885	0
583	20241007	100900	13021092	1885	1885	1885	1885	20
584	20241007	100800	12983392	1885	1885	1885	1885	0
585	20241007	100700	12983392	1885	1885	1885	1885	0
586	20241007	100600	12983392	1885	1885	1885	1885	395
587	20241007	100500	12238817	1885	1885	1885	1885	0
588	20241007	100400	12238817	1885	1885	1885	1885	0
589	20241007	100300	12238817	1885	1885	1885	1885	5
590	20241007	100200	12229392	1885	1885	1885	1885	0
591	20241007	100100	12229392	1885	1885	1885	1885	0
592	20241007	100000	12229392	1885	1885	1885	1885	0
593	20241007	095900	12229392	1885	1885	1885	1885	0
594	20241007	095800	12229392	1885	1885	1885	1885	0
595	20241007	095700	12229392	1885	1885	1885	1885	0
596	20241007	095600	12229392	1885	1885	1885	1885	0
597	20241007	095500	12229392	1885	1885	1885	1885	0
598	20241007	095400	12229392	1885	1885	1885	1885	0
599	20241007	095300	12229392	1885	1885	1885	1885	0
600	20241007	095200	12229392	1885	1885	1885	1885	0
601	20241007	095100	12229392	1885	1885	1885	1885	0
602	20241007	095000	12229392	1885	1885	1885	1885	0
603	20241007	094900	12229392	1885	1885	1885	1885	0
604	20241007	094800	12229392	1885	1885	1885	1885	0
605	20241007	094700	12229392	1885	1885	1885	1885	0
606	20241007	094600	12229392	1885	1885	1885	1885	0
607	20241007	094500	12229392	1885	1885	1885	1885	470
608	20241007	094400	11343442	1885	1885	1885	1885	30
609	20241007	094300	11286892	1874	1874	1874	1874	0
610	20241007	094200	11286892	1874	1874	1874	1874	0
611	20241007	094100	11286892	1874	1874	1874	1874	0
612	20241007	094000	11286892	1874	1874	1874	1874	0
613	20241007	093900	11286892	1874	1874	1874	1874	0
614	20241007	093800	11286892	1874	1874	1874	1874	25
615	20241007	093700	11240042	1874	1874	1874	1874	42
616	20241007	093600	11161334	1874	1874	1874	1874	0
617	20241007	093500	11161334	1874	1873	1874	1873	63
618	20241007	093400	11043331	1874	1875	1875	1874	181
619	20241007	093300	10704117	1874	1874	1874	1874	0
620	20241007	093200	10704117	1874	1874	1874	1874	686
621	20241007	093100	9418553	1874	1874	1874	1874	0
622	20241007	093000	9418553	1874	1874	1874	1874	0
623	20241007	092900	9418553	1874	1874	1874	1874	0
624	20241007	092800	9418553	1874	1874	1874	1874	35
625	20241007	092700	9352963	1874	1874	1874	1874	0
626	20241007	092600	9352963	1874	1874	1874	1874	0
627	20241007	092500	9352963	1874	1874	1874	1874	0
628	20241007	092400	9352963	1874	1874	1874	1874	0
629	20241007	092300	9352963	1874	1874	1874	1874	3
630	20241007	092200	9347341	1897	1897	1897	1897	10
631	20241007	092100	9328371	1897	1897	1897	1897	250
632	20241007	092000	8854121	1890	1890	1890	1890	100
633	20241007	091900	8665121	1890	1897	1897	1890	1440
634	20241007	091800	5936521	1897	1896	1897	1896	500
635	20241007	091700	4988142	1877	1877	1877	1877	2028
636	20241007	091600	1181586	1877	1877	1877	1877	93
637	20241007	091500	1007025	1877	1877	1877	1877	100
638	20241007	091400	819325	1877	1877	1877	1877	0
639	20241007	091300	819325	1877	1877	1877	1877	0
640	20241007	091200	819325	1877	1877	1877	1877	34
641	20241007	091100	755507	1877	1877	1877	1877	220
642	20241007	091000	342567	1874	1874	1874	1874	0
643	20241007	090900	342567	1874	1874	1874	1874	0
644	20241007	090800	342567	1874	1876	1876	1874	55
645	20241007	090700	239487	1877	1877	1877	1877	0
646	20241007	090600	239487	1877	1878	1878	1877	2
647	20241007	090500	235732	1878	1881	1881	1876	20
648	20241007	090400	198175	1878	1882	1882	1878	21
649	20241007	090300	158673	1882	1882	1882	1882	0
650	20241007	090200	158673	1882	1886	1886	1882	41
651	20241007	090100	81454	1887	1892	1892	1887	7
652	20241007	090000	68230	1893	1896	1896	1893	36