KissMeData/056700/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194700	29451830	1795	1795	1795	1795	671
3	20241007	194600	29451830	1795	1795	1795	1795	0
4	20241007	194500	29451830	1795	1795	1795	1795	0
5	20241007	194400	29451830	1795	1795	1795	1795	0
6	20241007	194300	29451830	1795	1795	1795	1795	0
7	20241007	194200	29451830	1795	1795	1795	1795	0
8	20241007	194100	29451830	1795	1795	1795	1795	0
9	20241007	194000	29451830	1795	1795	1795	1795	0
10	20241007	193900	29451830	1795	1795	1795	1795	0
11	20241007	193800	29451830	1795	1795	1795	1795	0
12	20241007	193700	29451830	1795	1795	1795	1795	0
13	20241007	193600	29451830	1795	1795	1795	1795	0
14	20241007	193500	29451830	1795	1795	1795	1795	0
15	20241007	193400	29451830	1795	1795	1795	1795	0
16	20241007	193300	29451830	1795	1795	1795	1795	0
17	20241007	193200	29451830	1795	1795	1795	1795	0
18	20241007	193100	29451830	1795	1795	1795	1795	0
19	20241007	193000	29451830	1795	1795	1795	1795	0
20	20241007	192900	29451830	1795	1795	1795	1795	0
21	20241007	192800	29451830	1795	1795	1795	1795	0
22	20241007	192700	29451830	1795	1795	1795	1795	0
23	20241007	192600	29451830	1795	1795	1795	1795	0
24	20241007	192500	29451830	1795	1795	1795	1795	0
25	20241007	192400	29451830	1795	1795	1795	1795	0
26	20241007	192300	29451830	1795	1795	1795	1795	0
27	20241007	192200	29451830	1795	1795	1795	1795	0
28	20241007	192100	29451830	1795	1795	1795	1795	0
29	20241007	192000	29451830	1795	1795	1795	1795	0
30	20241007	191900	29451830	1795	1795	1795	1795	0
31	20241007	191800	29451830	1795	1795	1795	1795	0
32	20241007	191700	29451830	1795	1795	1795	1795	671
33	20241007	191600	29451830	1795	1795	1795	1795	0
34	20241007	191500	29451830	1795	1795	1795	1795	0
35	20241007	191400	29451830	1795	1795	1795	1795	0
36	20241007	191300	29451830	1795	1795	1795	1795	0
37	20241007	191200	29451830	1795	1795	1795	1795	0
38	20241007	191100	29451830	1795	1795	1795	1795	0
39	20241007	191000	29451830	1795	1795	1795	1795	0
40	20241007	190900	29451830	1795	1795	1795	1795	0
41	20241007	190800	29451830	1795	1795	1795	1795	0
42	20241007	190700	29451830	1795	1795	1795	1795	0
43	20241007	190600	29451830	1795	1795	1795	1795	0
44	20241007	190500	29451830	1795	1795	1795	1795	0
45	20241007	190400	29451830	1795	1795	1795	1795	0
46	20241007	190300	29451830	1795	1795	1795	1795	0
47	20241007	190200	29451830	1795	1795	1795	1795	0
48	20241007	190100	29451830	1795	1795	1795	1795	0
49	20241007	190000	29451830	1795	1795	1795	1795	0
50	20241007	185900	29451830	1795	1795	1795	1795	0
51	20241007	185800	29451830	1795	1795	1795	1795	0
52	20241007	185700	29451830	1795	1795	1795	1795	0
53	20241007	185600	29451830	1795	1795	1795	1795	0
54	20241007	185500	29451830	1795	1795	1795	1795	0
55	20241007	185400	29451830	1795	1795	1795	1795	0
56	20241007	185300	29451830	1795	1795	1795	1795	0
57	20241007	185200	29451830	1795	1795	1795	1795	0
58	20241007	185100	29451830	1795	1795	1795	1795	0
59	20241007	185000	29451830	1795	1795	1795	1795	0
60	20241007	184900	29451830	1795	1795	1795	1795	0
61	20241007	184800	29451830	1795	1795	1795	1795	0
62	20241007	184700	29451830	1795	1795	1795	1795	671
63	20241007	184600	29451830	1795	1795	1795	1795	0
64	20241007	184500	29451830	1795	1795	1795	1795	0
65	20241007	184400	29451830	1795	1795	1795	1795	0
66	20241007	184300	29451830	1795	1795	1795	1795	0
67	20241007	184200	29451830	1795	1795	1795	1795	0
68	20241007	184100	29451830	1795	1795	1795	1795	0
69	20241007	184000	29451830	1795	1795	1795	1795	0
70	20241007	183900	29451830	1795	1795	1795	1795	0
71	20241007	183800	29451830	1795	1795	1795	1795	0
72	20241007	183700	29451830	1795	1795	1795	1795	0
73	20241007	183600	29451830	1795	1795	1795	1795	0
74	20241007	183500	29451830	1795	1795	1795	1795	0
75	20241007	183400	29451830	1795	1795	1795	1795	0
76	20241007	183300	29451830	1795	1795	1795	1795	0
77	20241007	183200	29451830	1795	1795	1795	1795	0
78	20241007	183100	29451830	1795	1795	1795	1795	0
79	20241007	183000	29451830	1795	1795	1795	1795	0
80	20241007	182900	29451830	1795	1795	1795	1795	0
81	20241007	182800	29451830	1795	1795	1795	1795	0
82	20241007	182700	29451830	1795	1795	1795	1795	0
83	20241007	182600	29451830	1795	1795	1795	1795	0
84	20241007	182500	29451830	1795	1795	1795	1795	0
85	20241007	182400	29451830	1795	1795	1795	1795	0
86	20241007	182300	29451830	1795	1795	1795	1795	0
87	20241007	182200	29451830	1795	1795	1795	1795	0
88	20241007	182100	29451830	1795	1795	1795	1795	0
89	20241007	182000	29451830	1795	1795	1795	1795	0
90	20241007	181900	29451830	1795	1795	1795	1795	0
91	20241007	181800	29451830	1795	1795	1795	1795	0
92	20241007	181700	29451830	1795	1795	1795	1795	671
93	20241007	181600	29451830	1795	1795	1795	1795	0
94	20241007	181500	29451830	1795	1795	1795	1795	0
95	20241007	181400	29451830	1795	1795	1795	1795	0
96	20241007	181300	29451830	1795	1795	1795	1795	0
97	20241007	181200	29451830	1795	1795	1795	1795	0
98	20241007	181100	29451830	1795	1795	1795	1795	0
99	20241007	181000	29451830	1795	1795	1795	1795	0
100	20241007	180900	29451830	1795	1795	1795	1795	0
101	20241007	180800	29451830	1795	1795	1795	1795	0
102	20241007	180700	29451830	1795	1795	1795	1795	0
103	20241007	180600	29451830	1795	1795	1795	1795	0
104	20241007	180500	29451830	1795	1795	1795	1795	0
105	20241007	180400	29451830	1795	1795	1795	1795	0
106	20241007	180300	29451830	1795	1795	1795	1795	0
107	20241007	180200	29451830	1795	1795	1795	1795	0
108	20241007	180100	29451830	1795	1795	1795	1795	0
109	20241007	180000	29451830	1795	1795	1795	1795	0
110	20241007	175900	29451830	1795	1795	1795	1795	0
111	20241007	175800	29451830	1795	1795	1795	1795	0
112	20241007	175700	29451830	1795	1795	1795	1795	0
113	20241007	175600	29451830	1795	1795	1795	1795	0
114	20241007	175500	29451830	1795	1795	1795	1795	0
115	20241007	175400	29451830	1795	1795	1795	1795	0
116	20241007	175300	29451830	1795	1795	1795	1795	0
117	20241007	175200	29451830	1795	1795	1795	1795	0
118	20241007	175100	29451830	1795	1795	1795	1795	0
119	20241007	175000	29451830	1795	1795	1795	1795	0
120	20241007	174900	29451830	1795	1795	1795	1795	0
121	20241007	174800	29451830	1795	1795	1795	1795	0
122	20241007	174700	29451830	1795	1795	1795	1795	671
123	20241007	174600	29451830	1795	1795	1795	1795	0
124	20241007	174500	29451830	1795	1795	1795	1795	0
125	20241007	174400	29451830	1795	1795	1795	1795	0
126	20241007	174300	29451830	1795	1795	1795	1795	0
127	20241007	174200	29451830	1795	1795	1795	1795	0
128	20241007	174100	29451830	1795	1795	1795	1795	0
129	20241007	174000	29451830	1795	1795	1795	1795	0
130	20241007	173900	29451830	1795	1795	1795	1795	0
131	20241007	173800	29451830	1795	1795	1795	1795	0
132	20241007	173700	29451830	1795	1795	1795	1795	0
133	20241007	173600	29451830	1795	1795	1795	1795	0
134	20241007	173500	29451830	1795	1795	1795	1795	0
135	20241007	173400	29451830	1795	1795	1795	1795	0
136	20241007	173300	29451830	1795	1795	1795	1795	0
137	20241007	173200	29451830	1795	1795	1795	1795	0
138	20241007	173100	29451830	1795	1795	1795	1795	0
139	20241007	173000	29451830	1795	1795	1795	1795	0
140	20241007	172900	29451830	1795	1795	1795	1795	0
141	20241007	172800	29451830	1795	1795	1795	1795	0
142	20241007	172700	29451830	1795	1795	1795	1795	0
143	20241007	172600	29451830	1795	1795	1795	1795	0
144	20241007	172500	29451830	1795	1795	1795	1795	0
145	20241007	172400	29451830	1795	1795	1795	1795	0
146	20241007	172300	29451830	1795	1795	1795	1795	0
147	20241007	172200	29451830	1795	1795	1795	1795	0
148	20241007	172100	29451830	1795	1795	1795	1795	0
149	20241007	172000	29451830	1795	1795	1795	1795	0
150	20241007	171900	29451830	1795	1795	1795	1795	0
151	20241007	171800	29451830	1795	1795	1795	1795	0
152	20241007	171700	29451830	1795	1795	1795	1795	671
153	20241007	171600	29451830	1795	1795	1795	1795	0
154	20241007	171500	29451830	1795	1795	1795	1795	0
155	20241007	171400	29451830	1795	1795	1795	1795	0
156	20241007	171300	29451830	1795	1795	1795	1795	0
157	20241007	171200	29451830	1795	1795	1795	1795	0
158	20241007	171100	29451830	1795	1795	1795	1795	0
159	20241007	171000	29451830	1795	1795	1795	1795	0
160	20241007	170900	29451830	1795	1795	1795	1795	0
161	20241007	170800	29451830	1795	1795	1795	1795	0
162	20241007	170700	29451830	1795	1795	1795	1795	0
163	20241007	170600	29451830	1795	1795	1795	1795	0
164	20241007	170500	29451830	1795	1795	1795	1795	0
165	20241007	170400	29451830	1795	1795	1795	1795	0
166	20241007	170300	29451830	1795	1795	1795	1795	0
167	20241007	170200	29451830	1795	1795	1795	1795	0
168	20241007	170100	29451830	1795	1795	1795	1795	0
169	20241007	170000	29451830	1795	1795	1795	1795	0
170	20241007	165900	29451830	1795	1795	1795	1795	0
171	20241007	165800	29451830	1795	1795	1795	1795	0
172	20241007	165700	29451830	1795	1795	1795	1795	0
173	20241007	165600	29451830	1795	1795	1795	1795	0
174	20241007	165500	29451830	1795	1795	1795	1795	0
175	20241007	165400	29451830	1795	1795	1795	1795	0
176	20241007	165300	29451830	1795	1795	1795	1795	0
177	20241007	165200	29451830	1795	1795	1795	1795	0
178	20241007	165100	29451830	1795	1795	1795	1795	0
179	20241007	165000	29451830	1795	1795	1795	1795	0
180	20241007	164900	29451830	1795	1795	1795	1795	0
181	20241007	164800	29451830	1795	1795	1795	1795	0
182	20241007	164700	29451830	1795	1795	1795	1795	671
183	20241007	164600	29451830	1795	1795	1795	1795	0
184	20241007	164500	29451830	1795	1795	1795	1795	0
185	20241007	164400	29451830	1795	1795	1795	1795	0
186	20241007	164300	29451830	1795	1795	1795	1795	0
187	20241007	164200	29451830	1795	1795	1795	1795	0
188	20241007	164100	29451830	1795	1795	1795	1795	0
189	20241007	164000	29451830	1795	1795	1795	1795	0
190	20241007	163900	29451830	1795	1795	1795	1795	0
191	20241007	163800	29451830	1795	1795	1795	1795	0
192	20241007	163700	29451830	1795	1795	1795	1795	0
193	20241007	163600	29451830	1795	1795	1795	1795	0
194	20241007	163500	29451830	1795	1795	1795	1795	0
195	20241007	163400	29451830	1795	1795	1795	1795	0
196	20241007	163300	29451830	1795	1795	1795	1795	0
197	20241007	163200	29451830	1795	1795	1795	1795	0
198	20241007	163100	29451830	1795	1795	1795	1795	0
199	20241007	163000	29451830	1795	1795	1795	1795	0
200	20241007	162900	29451830	1795	1795	1795	1795	0
201	20241007	162800	29451830	1795	1795	1795	1795	0
202	20241007	162700	29451830	1795	1795	1795	1795	0
203	20241007	162600	29451830	1795	1795	1795	1795	0
204	20241007	162500	29451830	1795	1795	1795	1795	0
205	20241007	162400	29451830	1795	1795	1795	1795	0
206	20241007	162300	29451830	1795	1795	1795	1795	0
207	20241007	162200	29451830	1795	1795	1795	1795	0
208	20241007	162100	29451830	1795	1795	1795	1795	0
209	20241007	162000	29451830	1795	1795	1795	1795	0
210	20241007	161900	29451830	1795	1795	1795	1795	0
211	20241007	161800	29451830	1795	1795	1795	1795	0
212	20241007	161700	29451830	1795	1795	1795	1795	671
213	20241007	161600	29451830	1795	1795	1795	1795	0
214	20241007	161500	29451830	1795	1795	1795	1795	0
215	20241007	161400	29451830	1795	1795	1795	1795	0
216	20241007	161300	29451830	1795	1795	1795	1795	0
217	20241007	161200	29451830	1795	1795	1795	1795	0
218	20241007	161100	29451830	1795	1795	1795	1795	0
219	20241007	161000	29451830	1795	1795	1795	1795	0
220	20241007	160900	29451830	1795	1795	1795	1795	0
221	20241007	160800	29451830	1795	1795	1795	1795	0
222	20241007	160700	29451830	1795	1795	1795	1795	0
223	20241007	160600	29451830	1795	1795	1795	1795	0
224	20241007	160500	29451830	1795	1795	1795	1795	0
225	20241007	160400	29451830	1795	1795	1795	1795	0
226	20241007	160300	29451830	1795	1795	1795	1795	0
227	20241007	160200	29451830	1795	1795	1795	1795	0
228	20241007	160100	29451830	1795	1795	1795	1795	0
229	20241007	160000	29451830	1795	1795	1795	1795	0
230	20241007	155900	29451830	1795	1795	1795	1795	0
231	20241007	155800	29451830	1795	1795	1795	1795	0
232	20241007	155700	29451830	1795	1795	1795	1795	0
233	20241007	155600	29451830	1795	1795	1795	1795	0
234	20241007	155500	29451830	1795	1795	1795	1795	0
235	20241007	155400	29451830	1795	1795	1795	1795	0
236	20241007	155300	29451830	1795	1795	1795	1795	0
237	20241007	155200	29451830	1795	1795	1795	1795	0
238	20241007	155100	29451830	1795	1795	1795	1795	0
239	20241007	155000	29451830	1795	1795	1795	1795	0
240	20241007	154900	29451830	1795	1795	1795	1795	0
241	20241007	154800	29451830	1795	1795	1795	1795	0
242	20241007	154700	29451830	1795	1795	1795	1795	671
243	20241007	154600	29451830	1795	1795	1795	1795	0
244	20241007	154500	29451830	1795	1795	1795	1795	0
245	20241007	154400	29451830	1795	1795	1795	1795	0
246	20241007	154300	29451830	1795	1795	1795	1795	0
247	20241007	154200	29451830	1795	1795	1795	1795	0
248	20241007	154100	29451830	1795	1795	1795	1795	0
249	20241007	154000	29451830	1795	1795	1795	1795	0
250	20241007	153900	29451830	1795	1795	1795	1795	0
251	20241007	153800	29451830	1795	1795	1795	1795	0
252	20241007	153700	29451830	1795	1795	1795	1795	0
253	20241007	153600	29451830	1795	1795	1795	1795	0
254	20241007	153500	29451830	1795	1795	1795	1795	0
255	20241007	153400	29451830	1795	1795	1795	1795	0
256	20241007	153300	29451830	1795	1795	1795	1795	0
257	20241007	153200	29451830	1795	1795	1795	1795	0
258	20241007	153100	29451830	1795	1795	1795	1795	0
259	20241007	153000	29451830	1795	1795	1795	1795	671
260	20241007	152900	28247385	1795	1795	1795	1795	0
261	20241007	152800	28247385	1795	1795	1795	1795	0
262	20241007	152700	28247385	1795	1795	1795	1795	0
263	20241007	152600	28247385	1795	1795	1795	1795	0
264	20241007	152500	28247385	1795	1795	1795	1795	0
265	20241007	152400	28247385	1795	1795	1795	1795	0
266	20241007	152300	28247385	1795	1795	1795	1795	0
267	20241007	152200	28247385	1795	1795	1795	1795	0
268	20241007	152100	28247385	1795	1795	1795	1795	0
269	20241007	152000	28247385	1795	1795	1795	1795	0
270	20241007	151900	28247385	1795	1795	1795	1795	0
271	20241007	151800	28247385	1795	1795	1795	1795	0
272	20241007	151700	28247385	1795	1790	1795	1790	490
273	20241007	151600	27369469	1790	1790	1790	1790	0
274	20241007	151500	27369469	1790	1790	1790	1790	5
275	20241007	151400	27360519	1790	1790	1790	1790	0
276	20241007	151300	27360519	1790	1790	1790	1790	0
277	20241007	151200	27360519	1790	1790	1790	1790	0
278	20241007	151100	27360519	1790	1790	1790	1790	1
279	20241007	151000	27358729	1785	1785	1785	1785	0
280	20241007	150900	27358729	1785	1785	1785	1785	0
281	20241007	150800	27358729	1785	1785	1785	1785	0
282	20241007	150700	27358729	1785	1789	1789	1785	900
283	20241007	150600	25750448	1789	1789	1789	1789	0
284	20241007	150500	25750448	1789	1789	1789	1789	0
285	20241007	150400	25750448	1789	1790	1790	1789	4
286	20241007	150300	25743290	1789	1789	1789	1789	1
287	20241007	150200	25741501	1790	1790	1790	1790	100
288	20241007	150100	25562501	1790	1790	1790	1790	3
289	20241007	150000	25557131	1790	1790	1790	1790	0
290	20241007	145900	25557131	1790	1790	1790	1790	0
291	20241007	145800	25557131	1790	1790	1790	1790	10
292	20241007	145700	25539231	1791	1791	1791	1791	0
293	20241007	145600	25539231	1791	1791	1791	1791	0
294	20241007	145500	25539231	1791	1791	1791	1791	0
295	20241007	145400	25539231	1791	1791	1791	1790	17
296	20241007	145300	25508794	1795	1795	1795	1795	0
297	20241007	145200	25508794	1795	1795	1795	1795	0
298	20241007	145100	25508794	1795	1795	1795	1795	0
299	20241007	145000	25508794	1795	1795	1795	1795	0
300	20241007	144900	25508794	1795	1795	1795	1795	0
301	20241007	144800	25508794	1795	1795	1795	1795	0
302	20241007	144700	25508794	1795	1795	1795	1795	0
303	20241007	144600	25508794	1795	1795	1795	1795	0
304	20241007	144500	25508794	1795	1795	1795	1795	0
305	20241007	144400	25508794	1795	1795	1795	1795	0
306	20241007	144300	25508794	1795	1795	1795	1795	0
307	20241007	144200	25508794	1795	1795	1795	1795	0
308	20241007	144100	25508794	1795	1795	1795	1795	0
309	20241007	144000	25508794	1795	1795	1795	1795	0
310	20241007	143900	25508794	1795	1795	1795	1795	0
311	20241007	143800	25508794	1795	1789	1795	1789	101
312	20241007	143700	25328099	1789	1794	1795	1789	266
313	20241007	143600	24851999	1795	1795	1795	1795	30
314	20241007	143500	24798149	1792	1792	1792	1792	12
315	20241007	143400	24776645	1792	1792	1793	1792	18
316	20241007	143300	24744387	1795	1793	1795	1793	9
317	20241007	143200	24728244	1793	1794	1794	1793	4
318	20241007	143100	24721070	1796	1796	1796	1796	0
319	20241007	143000	24721070	1796	1796	1796	1796	0
320	20241007	142900	24721070	1796	1796	1796	1796	26
321	20241007	142800	24674374	1795	1794	1796	1794	278
322	20241007	142700	24175402	1794	1792	1794	1792	861
323	20241007	142600	22631671	1792	1791	1792	1791	10
324	20241007	142500	22613756	1791	1791	1791	1791	538
325	20241007	142400	21650198	1791	1791	1791	1791	0
326	20241007	142300	21650198	1791	1791	1791	1791	0
327	20241007	142200	21650198	1791	1791	1791	1791	0
328	20241007	142100	21650198	1791	1791	1791	1791	0
329	20241007	142000	21650198	1791	1791	1791	1791	0
330	20241007	141900	21650198	1791	1791	1791	1791	0
331	20241007	141800	21650198	1791	1791	1791	1791	0
332	20241007	141700	21650198	1791	1791	1791	1791	0
333	20241007	141600	21650198	1791	1791	1791	1791	0
334	20241007	141500	21650198	1791	1791	1791	1791	0
335	20241007	141400	21650198	1791	1791	1791	1791	0
336	20241007	141300	21650198	1791	1791	1791	1791	0
337	20241007	141200	21650198	1791	1791	1791	1791	4
338	20241007	141100	21643034	1791	1788	1791	1788	5
339	20241007	141000	21634091	1787	1787	1787	1787	0
340	20241007	140900	21634091	1787	1787	1788	1787	106
341	20241007	140800	21444667	1788	1788	1788	1788	0
342	20241007	140700	21444667	1788	1788	1788	1788	8
343	20241007	140600	21430363	1791	1791	1791	1791	0
344	20241007	140500	21430363	1791	1791	1791	1791	0
345	20241007	140400	21430363	1791	1791	1791	1791	0
346	20241007	140300	21430363	1791	1791	1791	1791	0
347	20241007	140200	21430363	1791	1791	1791	1791	0
348	20241007	140100	21430363	1791	1791	1791	1791	0
349	20241007	140000	21430363	1791	1791	1791	1791	0
350	20241007	135900	21430363	1791	1791	1791	1791	0
351	20241007	135800	21430363	1791	1791	1791	1791	0
352	20241007	135700	21430363	1791	1791	1791	1791	0
353	20241007	135600	21430363	1791	1791	1791	1791	0
354	20241007	135500	21430363	1791	1791	1791	1791	0
355	20241007	135400	21430363	1791	1791	1791	1791	0
356	20241007	135300	21430363	1791	1791	1791	1791	1
357	20241007	135200	21428572	1788	1788	1788	1788	0
358	20241007	135100	21428572	1788	1788	1788	1788	0
359	20241007	135000	21428572	1788	1788	1788	1788	0
360	20241007	134900	21428572	1788	1788	1788	1788	0
361	20241007	134800	21428572	1788	1788	1788	1788	0
362	20241007	134700	21428572	1788	1788	1788	1788	0
363	20241007	134600	21428572	1788	1788	1788	1788	0
364	20241007	134500	21428572	1788	1788	1788	1788	70
365	20241007	134400	21303412	1789	1789	1789	1789	0
366	20241007	134300	21303412	1789	1789	1789	1789	0
367	20241007	134200	21303412	1789	1789	1789	1789	7
368	20241007	134100	21290889	1791	1791	1791	1791	0
369	20241007	134000	21290889	1791	1791	1791	1791	0
370	20241007	133900	21290889	1791	1791	1791	1791	0
371	20241007	133800	21290889	1791	1791	1791	1791	0
372	20241007	133700	21290889	1791	1791	1791	1791	0
373	20241007	133600	21290889	1791	1791	1791	1791	0
374	20241007	133500	21290889	1791	1791	1791	1791	0
375	20241007	133400	21290889	1791	1791	1791	1791	0
376	20241007	133300	21290889	1791	1791	1791	1791	0
377	20241007	133200	21290889	1791	1791	1791	1791	2
378	20241007	133100	21287307	1791	1791	1791	1791	0
379	20241007	133000	21287307	1791	1791	1791	1791	0
380	20241007	132900	21287307	1791	1791	1791	1791	0
381	20241007	132800	21287307	1791	1791	1791	1791	0
382	20241007	132700	21287307	1791	1791	1791	1791	0
383	20241007	132600	21287307	1791	1789	1791	1789	468
384	20241007	132500	20449748	1788	1788	1788	1788	1989
385	20241007	132400	16893416	1788	1788	1788	1788	0
386	20241007	132300	16893416	1788	1788	1788	1788	0
387	20241007	132200	16893416	1788	1788	1788	1788	0
388	20241007	132100	16893416	1788	1788	1788	1788	0
389	20241007	132000	16893416	1788	1788	1788	1788	0
390	20241007	131900	16893416	1788	1788	1788	1788	0
391	20241007	131800	16893416	1788	1788	1788	1788	0
392	20241007	131700	16893416	1788	1788	1788	1788	0
393	20241007	131600	16893416	1788	1788	1788	1788	0
394	20241007	131500	16893416	1788	1788	1788	1788	0
395	20241007	131400	16893416	1788	1788	1788	1788	0
396	20241007	131300	16893416	1788	1788	1788	1788	0
397	20241007	131200	16893416	1788	1788	1788	1788	0
398	20241007	131100	16893416	1788	1788	1788	1788	0
399	20241007	131000	16893416	1788	1788	1788	1788	0
400	20241007	130900	16893416	1788	1788	1788	1788	0
401	20241007	130800	16893416	1788	1788	1788	1788	0
402	20241007	130700	16893416	1788	1788	1788	1788	0
403	20241007	130600	16893416	1788	1788	1788	1788	0
404	20241007	130500	16893416	1788	1788	1788	1788	0
405	20241007	130400	16893416	1788	1788	1788	1788	0
406	20241007	130300	16893416	1788	1788	1788	1788	0
407	20241007	130200	16893416	1788	1788	1788	1788	0
408	20241007	130100	16893416	1788	1788	1788	1788	0
409	20241007	130000	16893416	1788	1788	1788	1788	0
410	20241007	125900	16893416	1788	1788	1788	1788	0
411	20241007	125800	16893416	1788	1788	1788	1788	0
412	20241007	125700	16893416	1788	1788	1788	1788	0
413	20241007	125600	16893416	1788	1788	1788	1788	0
414	20241007	125500	16893416	1788	1788	1788	1788	0
415	20241007	125400	16893416	1788	1788	1788	1788	0
416	20241007	125300	16893416	1788	1788	1788	1788	0
417	20241007	125200	16893416	1788	1788	1788	1788	0
418	20241007	125100	16893416	1788	1788	1788	1788	0
419	20241007	125000	16893416	1788	1788	1788	1788	0
420	20241007	124900	16893416	1788	1788	1788	1788	0
421	20241007	124800	16893416	1788	1788	1788	1788	0
422	20241007	124700	16893416	1788	1788	1788	1788	6
423	20241007	124600	16882688	1788	1787	1788	1787	7
424	20241007	124500	16870177	1787	1787	1787	1787	0
425	20241007	124400	16870177	1787	1787	1787	1787	32
426	20241007	124300	16812993	1787	1787	1787	1787	0
427	20241007	124200	16812993	1787	1787	1787	1787	0
428	20241007	124100	16812993	1787	1787	1787	1787	0
429	20241007	124000	16812993	1787	1787	1787	1787	0
430	20241007	123900	16812993	1787	1787	1787	1787	0
431	20241007	123800	16812993	1787	1787	1787	1787	0
432	20241007	123700	16812993	1787	1787	1787	1787	0
433	20241007	123600	16812993	1787	1786	1787	1786	11
434	20241007	123500	16793346	1788	1788	1788	1788	0
435	20241007	123400	16793346	1788	1788	1788	1788	0
436	20241007	123300	16793346	1788	1788	1788	1788	0
437	20241007	123200	16793346	1788	1788	1788	1788	0
438	20241007	123100	16793346	1788	1788	1788	1788	0
439	20241007	123000	16793346	1788	1788	1788	1788	0
440	20241007	122900	16793346	1788	1788	1788	1788	0
441	20241007	122800	16793346	1788	1788	1788	1788	0
442	20241007	122700	16793346	1788	1788	1788	1788	0
443	20241007	122600	16793346	1788	1788	1788	1788	0
444	20241007	122500	16793346	1788	1788	1788	1788	0
445	20241007	122400	16793346	1788	1788	1788	1788	0
446	20241007	122300	16793346	1788	1788	1788	1788	0
447	20241007	122200	16793346	1788	1788	1788	1788	0
448	20241007	122100	16793346	1788	1788	1788	1788	0
449	20241007	122000	16793346	1788	1788	1788	1788	0
450	20241007	121900	16793346	1788	1788	1788	1788	0
451	20241007	121800	16793346	1788	1788	1788	1788	0
452	20241007	121700	16793346	1788	1788	1788	1788	0
453	20241007	121600	16793346	1788	1788	1788	1788	0
454	20241007	121500	16793346	1788	1788	1788	1788	0
455	20241007	121400	16793346	1788	1788	1788	1788	0
456	20241007	121300	16793346	1788	1788	1788	1788	0
457	20241007	121200	16793346	1788	1788	1788	1788	0
458	20241007	121100	16793346	1788	1788	1788	1788	0
459	20241007	121000	16793346	1788	1788	1788	1788	0
460	20241007	120900	16793346	1788	1788	1788	1788	0
461	20241007	120800	16793346	1788	1788	1788	1788	0
462	20241007	120700	16793346	1788	1788	1788	1788	0
463	20241007	120600	16793346	1788	1788	1788	1788	0
464	20241007	120500	16793346	1788	1788	1788	1788	0
465	20241007	120400	16793346	1788	1788	1788	1788	0
466	20241007	120300	16793346	1788	1788	1788	1788	0
467	20241007	120200	16793346	1788	1788	1788	1788	0
468	20241007	120100	16793346	1788	1788	1788	1788	0
469	20241007	120000	16793346	1788	1788	1788	1788	0
470	20241007	115900	16793346	1788	1788	1788	1788	0
471	20241007	115800	16793346	1788	1788	1788	1788	0
472	20241007	115700	16793346	1788	1788	1788	1788	0
473	20241007	115600	16793346	1788	1788	1788	1788	0
474	20241007	115500	16793346	1788	1788	1788	1788	0
475	20241007	115400	16793346	1788	1788	1788	1788	0
476	20241007	115300	16793346	1788	1788	1788	1788	0
477	20241007	115200	16793346	1788	1788	1788	1788	0
478	20241007	115100	16793346	1788	1788	1788	1788	0
479	20241007	115000	16793346	1788	1788	1788	1788	0
480	20241007	114900	16793346	1788	1788	1788	1788	0
481	20241007	114800	16793346	1788	1788	1788	1788	0
482	20241007	114700	16793346	1788	1788	1788	1788	0
483	20241007	114600	16793346	1788	1788	1788	1788	5
484	20241007	114500	16784406	1788	1788	1788	1788	0
485	20241007	114400	16784406	1788	1788	1788	1788	0
486	20241007	114300	16784406	1788	1788	1788	1788	0
487	20241007	114200	16784406	1788	1788	1788	1788	0
488	20241007	114100	16784406	1788	1788	1788	1788	0
489	20241007	114000	16784406	1788	1788	1788	1788	0
490	20241007	113900	16784406	1788	1788	1788	1788	0
491	20241007	113800	16784406	1788	1788	1788	1788	0
492	20241007	113700	16784406	1788	1788	1788	1788	0
493	20241007	113600	16784406	1788	1788	1788	1788	0
494	20241007	113500	16784406	1788	1788	1788	1788	0
495	20241007	113400	16784406	1788	1788	1788	1788	3
496	20241007	113300	16779042	1788	1788	1788	1788	0
497	20241007	113200	16779042	1788	1788	1788	1788	0
498	20241007	113100	16779042	1788	1788	1788	1788	0
499	20241007	113000	16779042	1788	1788	1788	1788	0
500	20241007	112900	16779042	1788	1788	1788	1788	0
501	20241007	112800	16779042	1788	1788	1788	1788	0
502	20241007	112700	16779042	1788	1788	1788	1788	0
503	20241007	112600	16779042	1788	1787	1788	1787	7
504	20241007	112500	16766532	1787	1787	1787	1787	0
505	20241007	112400	16766532	1787	1787	1787	1787	0
506	20241007	112300	16766532	1787	1787	1787	1787	48
507	20241007	112200	16680756	1786	1786	1786	1786	0
508	20241007	112100	16680756	1786	1786	1786	1786	0
509	20241007	112000	16680756	1786	1786	1786	1786	2
510	20241007	111900	16677184	1787	1786	1787	1786	4
511	20241007	111800	16670038	1787	1787	1787	1787	0
512	20241007	111700	16670038	1787	1787	1787	1787	0
513	20241007	111600	16670038	1787	1787	1787	1787	0
514	20241007	111500	16670038	1787	1787	1787	1787	0
515	20241007	111400	16670038	1787	1787	1787	1787	0
516	20241007	111300	16670038	1787	1787	1787	1787	0
517	20241007	111200	16670038	1787	1787	1787	1787	0
518	20241007	111100	16670038	1787	1787	1787	1787	0
519	20241007	111000	16670038	1787	1787	1787	1787	0
520	20241007	110900	16670038	1787	1787	1787	1787	0
521	20241007	110800	16670038	1787	1787	1787	1787	0
522	20241007	110700	16670038	1787	1787	1787	1787	0
523	20241007	110600	16670038	1787	1787	1787	1787	0
524	20241007	110500	16670038	1787	1787	1787	1787	0
525	20241007	110400	16670038	1787	1787	1787	1787	0
526	20241007	110300	16670038	1787	1787	1787	1787	76
527	20241007	110200	16534226	1787	1787	1787	1787	506
528	20241007	110100	15630004	1787	1787	1787	1787	57
529	20241007	110000	15528145	1788	1788	1788	1788	561
530	20241007	105900	14525077	1790	1790	1790	1790	0
531	20241007	105800	14525077	1790	1790	1790	1790	0
532	20241007	105700	14525077	1790	1790	1790	1790	0
533	20241007	105600	14525077	1790	1790	1790	1790	0
534	20241007	105500	14525077	1790	1790	1790	1790	11
535	20241007	105400	14505387	1790	1790	1790	1790	0
536	20241007	105300	14505387	1790	1790	1790	1790	0
537	20241007	105200	14505387	1790	1790	1790	1790	0
538	20241007	105100	14505387	1790	1790	1790	1790	0
539	20241007	105000	14505387	1790	1790	1790	1790	1
540	20241007	104900	14503597	1789	1789	1789	1789	2
541	20241007	104800	14500019	1790	1790	1790	1790	6
542	20241007	104700	14489279	1790	1790	1790	1790	2
543	20241007	104600	14485699	1791	1791	1791	1791	0
544	20241007	104500	14485699	1791	1791	1791	1791	0
545	20241007	104400	14485699	1791	1791	1791	1791	0
546	20241007	104300	14485699	1791	1791	1791	1791	0
547	20241007	104200	14485699	1791	1791	1791	1791	0
548	20241007	104100	14485699	1791	1791	1791	1791	0
549	20241007	104000	14485699	1791	1791	1791	1791	0
550	20241007	103900	14485699	1791	1791	1791	1791	0
551	20241007	103800	14485699	1791	1791	1791	1791	0
552	20241007	103700	14485699	1791	1791	1791	1791	0
553	20241007	103600	14485699	1791	1791	1791	1791	0
554	20241007	103500	14485699	1791	1791	1791	1791	0
555	20241007	103400	14485699	1791	1791	1791	1791	0
556	20241007	103300	14485699	1791	1791	1791	1791	0
557	20241007	103200	14485699	1791	1791	1791	1791	0
558	20241007	103100	14485699	1791	1791	1791	1791	0
559	20241007	103000	14485699	1791	1791	1791	1791	0
560	20241007	102900	14485699	1791	1791	1791	1791	0
561	20241007	102800	14485699	1791	1791	1791	1791	0
562	20241007	102700	14485699	1791	1791	1791	1791	0
563	20241007	102600	14485699	1791	1791	1791	1791	0
564	20241007	102500	14485699	1791	1791	1791	1791	1
565	20241007	102400	14483908	1790	1790	1790	1790	0
566	20241007	102300	14483908	1790	1790	1790	1790	0
567	20241007	102200	14483908	1790	1790	1790	1790	7
568	20241007	102100	14471378	1790	1790	1790	1790	0
569	20241007	102000	14471378	1790	1790	1790	1790	0
570	20241007	101900	14471378	1790	1790	1790	1790	0
571	20241007	101800	14471378	1790	1790	1790	1790	1
572	20241007	101700	14469588	1791	1791	1791	1791	0
573	20241007	101600	14469588	1791	1791	1791	1791	2
574	20241007	101500	14466006	1791	1791	1791	1791	0
575	20241007	101400	14466006	1791	1791	1791	1791	2
576	20241007	101300	14462424	1790	1790	1790	1790	2
577	20241007	101200	14458844	1791	1790	1791	1790	3
578	20241007	101100	14453472	1791	1791	1791	1791	0
579	20241007	101000	14453472	1791	1787	1791	1787	3
580	20241007	100900	14448107	1764	1764	1764	1764	0
581	20241007	100800	14448107	1764	1785	1792	1764	491
582	20241007	100700	13575482	1784	1789	1790	1784	80
583	20241007	100600	13432514	1790	1789	1790	1789	32
584	20241007	100500	13375242	1789	1788	1789	1788	39
585	20241007	100400	13305479	1788	1788	1788	1788	11
586	20241007	100300	13285811	1788	1787	1788	1787	93
587	20241007	100200	13119608	1787	1787	1787	1787	233
588	20241007	100100	12703237	1787	1787	1787	1786	82
589	20241007	100000	12556705	1787	1787	1787	1787	31
590	20241007	095900	12501308	1787	1787	1787	1787	22
591	20241007	095800	12461994	1787	1785	1787	1785	95
592	20241007	095700	12292393	1785	1785	1785	1785	167
593	20241007	095600	11994298	1785	1785	1785	1784	63
594	20241007	095500	11881845	1785	1781	1785	1781	14
595	20241007	095400	11856863	1785	1783	1785	1783	59
596	20241007	095300	11751578	1783	1779	1783	1778	52
597	20241007	095200	11659003	1779	1777	1779	1777	91
598	20241007	095100	11497206	1777	1777	1777	1777	13
599	20241007	095000	11474105	1777	1774	1777	1774	3
600	20241007	094900	11468780	1777	1777	1777	1777	0
601	20241007	094800	11468780	1777	1775	1777	1775	3
602	20241007	094700	11463453	1777	1777	1777	1777	1
603	20241007	094600	11461676	1777	1777	1777	1777	3
604	20241007	094500	11456345	1784	1779	1784	1779	150
605	20241007	094400	11189307	1764	1764	1764	1764	2
606	20241007	094300	11185779	1762	1762	1762	1762	0
607	20241007	094200	11185779	1762	1762	1762	1762	0
608	20241007	094100	11185779	1762	1762	1762	1762	0
609	20241007	094000	11185779	1762	1762	1762	1762	0
610	20241007	093900	11185779	1762	1762	1762	1762	0
611	20241007	093800	11185779	1762	1779	1779	1762	3
612	20241007	093700	11180476	1762	1763	1763	1762	2688
613	20241007	093600	6441607	1763	1763	1763	1763	4
614	20241007	093500	6434555	1762	1762	1762	1762	0
615	20241007	093400	6434555	1762	1770	1770	1762	1233
616	20241007	093300	4258010	1772	1770	1772	1770	297
617	20241007	093200	3732310	1770	1770	1770	1770	2
618	20241007	093100	3728770	1770	1770	1770	1770	0
619	20241007	093000	3728770	1770	1770	1770	1770	0
620	20241007	092900	3728770	1770	1770	1770	1770	1
621	20241007	092800	3727000	1770	1770	1770	1770	0
622	20241007	092700	3727000	1770	1770	1770	1770	2
623	20241007	092600	3723460	1780	1780	1780	1780	2
624	20241007	092500	3719900	1774	1774	1774	1774	98
625	20241007	092400	3546048	1765	1765	1765	1765	0
626	20241007	092300	3546048	1765	1765	1765	1765	0
627	20241007	092200	3546048	1765	1765	1765	1765	0
628	20241007	092100	3546048	1765	1765	1765	1765	2
629	20241007	092000	3542518	1764	1764	1764	1764	0
630	20241007	091900	3542518	1764	1764	1764	1764	0
631	20241007	091800	3542518	1764	1764	1764	1764	0
632	20241007	091700	3542518	1764	1764	1764	1764	0
633	20241007	091600	3542518	1764	1764	1764	1764	2
634	20241007	091500	3538990	1774	1774	1774	1774	0
635	20241007	091400	3538990	1774	1774	1774	1774	3
636	20241007	091300	3533668	1763	1763	1763	1763	100
637	20241007	091200	3357368	1763	1763	1763	1763	0
638	20241007	091100	3357368	1763	1763	1763	1763	31
639	20241007	091000	3302715	1762	1762	1762	1762	2
640	20241007	090900	3299191	1774	1774	1774	1774	0
641	20241007	090800	3299191	1774	1774	1774	1774	1
642	20241007	090700	3297417	1774	1774	1774	1774	0
643	20241007	090600	3297417	1774	1774	1774	1774	0
644	20241007	090500	3297417	1774	1774	1780	1774	901
645	20241007	090400	1696933	1774	1774	1774	1774	5
646	20241007	090300	1688063	1774	1774	1774	1774	30
647	20241007	090200	1634843	1775	1775	1775	1775	2
648	20241007	090100	1631293	1777	1779	1779	1777	91
649	20241007	090000	1469454	1779	1779	1779	1779	826