KissMeData/031310/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191400	441820788	1872	1872	1872	1872	4016
3	20241014	191300	441820788	1872	1872	1872	1872	0
4	20241014	191200	441820788	1872	1872	1872	1872	0
5	20241014	191100	441820788	1872	1872	1872	1872	0
6	20241014	191000	441820788	1872	1872	1872	1872	0
7	20241014	190900	441820788	1872	1872	1872	1872	0
8	20241014	190800	441820788	1872	1872	1872	1872	0
9	20241014	190700	441820788	1872	1872	1872	1872	0
10	20241014	190600	441820788	1872	1872	1872	1872	0
11	20241014	190500	441820788	1872	1872	1872	1872	0
12	20241014	190400	441820788	1872	1872	1872	1872	0
13	20241014	190300	441820788	1872	1872	1872	1872	0
14	20241014	190200	441820788	1872	1872	1872	1872	0
15	20241014	190100	441820788	1872	1872	1872	1872	0
16	20241014	190000	441820788	1872	1872	1872	1872	0
17	20241014	185900	441820788	1872	1872	1872	1872	0
18	20241014	185800	441820788	1872	1872	1872	1872	0
19	20241014	185700	441820788	1872	1872	1872	1872	0
20	20241014	185600	441820788	1872	1872	1872	1872	0
21	20241014	185500	441820788	1872	1872	1872	1872	0
22	20241014	185400	441820788	1872	1872	1872	1872	0
23	20241014	185300	441820788	1872	1872	1872	1872	0
24	20241014	185200	441820788	1872	1872	1872	1872	0
25	20241014	185100	441820788	1872	1872	1872	1872	0
26	20241014	185000	441820788	1872	1872	1872	1872	0
27	20241014	184900	441820788	1872	1872	1872	1872	0
28	20241014	184800	441820788	1872	1872	1872	1872	0
29	20241014	184700	441820788	1872	1872	1872	1872	0
30	20241014	184600	441820788	1872	1872	1872	1872	0
31	20241014	184500	441820788	1872	1872	1872	1872	0
32	20241014	184400	441820788	1872	1872	1872	1872	4016
33	20241014	184300	441820788	1872	1872	1872	1872	0
34	20241014	184200	441820788	1872	1872	1872	1872	0
35	20241014	184100	441820788	1872	1872	1872	1872	0
36	20241014	184000	441820788	1872	1872	1872	1872	0
37	20241014	183900	441820788	1872	1872	1872	1872	0
38	20241014	183800	441820788	1872	1872	1872	1872	0
39	20241014	183700	441820788	1872	1872	1872	1872	0
40	20241014	183600	441820788	1872	1872	1872	1872	0
41	20241014	183500	441820788	1872	1872	1872	1872	0
42	20241014	183400	441820788	1872	1872	1872	1872	0
43	20241014	183300	441820788	1872	1872	1872	1872	0
44	20241014	183200	441820788	1872	1872	1872	1872	0
45	20241014	183100	441820788	1872	1872	1872	1872	0
46	20241014	183000	441820788	1872	1872	1872	1872	0
47	20241014	182900	441820788	1872	1872	1872	1872	0
48	20241014	182800	441820788	1872	1872	1872	1872	0
49	20241014	182700	441820788	1872	1872	1872	1872	0
50	20241014	182600	441820788	1872	1872	1872	1872	0
51	20241014	182500	441820788	1872	1872	1872	1872	0
52	20241014	182400	441820788	1872	1872	1872	1872	0
53	20241014	182300	441820788	1872	1872	1872	1872	0
54	20241014	182200	441820788	1872	1872	1872	1872	0
55	20241014	182100	441820788	1872	1872	1872	1872	0
56	20241014	182000	441820788	1872	1872	1872	1872	0
57	20241014	181900	441820788	1872	1872	1872	1872	0
58	20241014	181800	441820788	1872	1872	1872	1872	0
59	20241014	181700	441820788	1872	1872	1872	1872	0
60	20241014	181600	441820788	1872	1872	1872	1872	0
61	20241014	181500	441820788	1872	1872	1872	1872	0
62	20241014	181400	441820788	1872	1872	1872	1872	4016
63	20241014	181300	441820788	1872	1872	1872	1872	0
64	20241014	181200	441820788	1872	1872	1872	1872	0
65	20241014	181100	441820788	1872	1872	1872	1872	0
66	20241014	181000	441820788	1872	1872	1872	1872	0
67	20241014	180900	441820788	1872	1872	1872	1872	0
68	20241014	180800	441820788	1872	1872	1872	1872	0
69	20241014	180700	441820788	1872	1872	1872	1872	0
70	20241014	180600	441820788	1872	1872	1872	1872	0
71	20241014	180500	441820788	1872	1872	1872	1872	0
72	20241014	180400	441820788	1872	1872	1872	1872	0
73	20241014	180300	441820788	1872	1872	1872	1872	0
74	20241014	180200	441820788	1872	1872	1872	1872	0
75	20241014	180100	441820788	1872	1872	1872	1872	0
76	20241014	180000	441820788	1872	1872	1872	1872	0
77	20241014	175900	441820788	1872	1872	1872	1872	0
78	20241014	175800	441820788	1872	1872	1872	1872	0
79	20241014	175700	441820788	1872	1872	1872	1872	0
80	20241014	175600	441820788	1872	1872	1872	1872	0
81	20241014	175500	441820788	1872	1872	1872	1872	0
82	20241014	175400	441820788	1872	1872	1872	1872	0
83	20241014	175300	441820788	1872	1872	1872	1872	0
84	20241014	175200	441820788	1872	1872	1872	1872	0
85	20241014	175100	441820788	1872	1872	1872	1872	0
86	20241014	175000	441820788	1872	1872	1872	1872	0
87	20241014	174900	441820788	1872	1872	1872	1872	0
88	20241014	174800	441820788	1872	1872	1872	1872	0
89	20241014	174700	441820788	1872	1872	1872	1872	0
90	20241014	174600	441820788	1872	1872	1872	1872	0
91	20241014	174500	441820788	1872	1872	1872	1872	0
92	20241014	174400	441820788	1872	1872	1872	1872	4016
93	20241014	174300	441820788	1872	1872	1872	1872	0
94	20241014	174200	441820788	1872	1872	1872	1872	0
95	20241014	174100	441820788	1872	1872	1872	1872	0
96	20241014	174000	441820788	1872	1872	1872	1872	0
97	20241014	173900	441820788	1872	1872	1872	1872	0
98	20241014	173800	441820788	1872	1872	1872	1872	0
99	20241014	173700	441820788	1872	1872	1872	1872	0
100	20241014	173600	441820788	1872	1872	1872	1872	0
101	20241014	173500	441820788	1872	1872	1872	1872	0
102	20241014	173400	441820788	1872	1872	1872	1872	0
103	20241014	173300	441820788	1872	1872	1872	1872	0
104	20241014	173200	441820788	1872	1872	1872	1872	0
105	20241014	173100	441820788	1872	1872	1872	1872	0
106	20241014	173000	441820788	1872	1872	1872	1872	0
107	20241014	172900	441820788	1872	1872	1872	1872	0
108	20241014	172800	441820788	1872	1872	1872	1872	0
109	20241014	172700	441820788	1872	1872	1872	1872	0
110	20241014	172600	441820788	1872	1872	1872	1872	0
111	20241014	172500	441820788	1872	1872	1872	1872	0
112	20241014	172400	441820788	1872	1872	1872	1872	0
113	20241014	172300	441820788	1872	1872	1872	1872	0
114	20241014	172200	441820788	1872	1872	1872	1872	0
115	20241014	172100	441820788	1872	1872	1872	1872	0
116	20241014	172000	441820788	1872	1872	1872	1872	0
117	20241014	171900	441820788	1872	1872	1872	1872	0
118	20241014	171800	441820788	1872	1872	1872	1872	0
119	20241014	171700	441820788	1872	1872	1872	1872	0
120	20241014	171600	441820788	1872	1872	1872	1872	0
121	20241014	171500	441820788	1872	1872	1872	1872	0
122	20241014	171400	441820788	1872	1872	1872	1872	4016
123	20241014	171300	441820788	1872	1872	1872	1872	0
124	20241014	171200	441820788	1872	1872	1872	1872	0
125	20241014	171100	441820788	1872	1872	1872	1872	0
126	20241014	171000	441820788	1872	1872	1872	1872	0
127	20241014	170900	441820788	1872	1872	1872	1872	0
128	20241014	170800	441820788	1872	1872	1872	1872	0
129	20241014	170700	441820788	1872	1872	1872	1872	0
130	20241014	170600	441820788	1872	1872	1872	1872	0
131	20241014	170500	441820788	1872	1872	1872	1872	0
132	20241014	170400	441820788	1872	1872	1872	1872	0
133	20241014	170300	441820788	1872	1872	1872	1872	0
134	20241014	170200	441820788	1872	1872	1872	1872	0
135	20241014	170100	441820788	1872	1872	1872	1872	0
136	20241014	170000	441820788	1872	1872	1872	1872	0
137	20241014	165900	441820788	1872	1872	1872	1872	0
138	20241014	165800	441820788	1872	1872	1872	1872	0
139	20241014	165700	441820788	1872	1872	1872	1872	0
140	20241014	165600	441820788	1872	1872	1872	1872	0
141	20241014	165500	441820788	1872	1872	1872	1872	0
142	20241014	165400	441820788	1872	1872	1872	1872	0
143	20241014	165300	441820788	1872	1872	1872	1872	0
144	20241014	165200	441820788	1872	1872	1872	1872	0
145	20241014	165100	441820788	1872	1872	1872	1872	0
146	20241014	165000	441820788	1872	1872	1872	1872	0
147	20241014	164900	441820788	1872	1872	1872	1872	0
148	20241014	164800	441820788	1872	1872	1872	1872	0
149	20241014	164700	441820788	1872	1872	1872	1872	0
150	20241014	164600	441820788	1872	1872	1872	1872	0
151	20241014	164500	441820788	1872	1872	1872	1872	0
152	20241014	164400	441820788	1872	1872	1872	1872	4016
153	20241014	164300	441820788	1872	1872	1872	1872	0
154	20241014	164200	441820788	1872	1872	1872	1872	0
155	20241014	164100	441820788	1872	1872	1872	1872	0
156	20241014	164000	441820788	1872	1872	1872	1872	0
157	20241014	163900	441820788	1872	1872	1872	1872	0
158	20241014	163800	441820788	1872	1872	1872	1872	0
159	20241014	163700	441820788	1872	1872	1872	1872	0
160	20241014	163600	441820788	1872	1872	1872	1872	0
161	20241014	163500	441820788	1872	1872	1872	1872	0
162	20241014	163400	441820788	1872	1872	1872	1872	0
163	20241014	163300	441820788	1872	1872	1872	1872	0
164	20241014	163200	441820788	1872	1872	1872	1872	0
165	20241014	163100	441820788	1872	1872	1872	1872	0
166	20241014	163000	441820788	1872	1872	1872	1872	0
167	20241014	162900	441820788	1872	1872	1872	1872	0
168	20241014	162800	441820788	1872	1872	1872	1872	0
169	20241014	162700	441820788	1872	1872	1872	1872	0
170	20241014	162600	441820788	1872	1872	1872	1872	0
171	20241014	162500	441820788	1872	1872	1872	1872	0
172	20241014	162400	441820788	1872	1872	1872	1872	0
173	20241014	162300	441820788	1872	1872	1872	1872	0
174	20241014	162200	441820788	1872	1872	1872	1872	0
175	20241014	162100	441820788	1872	1872	1872	1872	0
176	20241014	162000	441820788	1872	1872	1872	1872	0
177	20241014	161900	441820788	1872	1872	1872	1872	0
178	20241014	161800	441820788	1872	1872	1872	1872	0
179	20241014	161700	441820788	1872	1872	1872	1872	0
180	20241014	161600	441820788	1872	1872	1872	1872	0
181	20241014	161500	441820788	1872	1872	1872	1872	0
182	20241014	161400	441820788	1872	1872	1872	1872	4016
183	20241014	161300	441820788	1872	1872	1872	1872	0
184	20241014	161200	441820788	1872	1872	1872	1872	0
185	20241014	161100	441820788	1872	1872	1872	1872	0
186	20241014	161000	441820788	1872	1872	1872	1872	0
187	20241014	160900	441820788	1872	1872	1872	1872	0
188	20241014	160800	441820788	1872	1872	1872	1872	0
189	20241014	160700	441820788	1872	1872	1872	1872	0
190	20241014	160600	441820788	1872	1872	1872	1872	0
191	20241014	160500	441820788	1872	1872	1872	1872	0
192	20241014	160400	441820788	1872	1872	1872	1872	0
193	20241014	160300	441820788	1872	1872	1872	1872	0
194	20241014	160200	441820788	1872	1872	1872	1872	0
195	20241014	160100	441820788	1872	1872	1872	1872	0
196	20241014	160000	441820788	1872	1872	1872	1872	0
197	20241014	155900	441820788	1872	1872	1872	1872	0
198	20241014	155800	441820788	1872	1872	1872	1872	0
199	20241014	155700	441820788	1872	1872	1872	1872	0
200	20241014	155600	441820788	1872	1872	1872	1872	0
201	20241014	155500	441820788	1872	1872	1872	1872	0
202	20241014	155400	441820788	1872	1872	1872	1872	0
203	20241014	155300	441820788	1872	1872	1872	1872	0
204	20241014	155200	441820788	1872	1872	1872	1872	0
205	20241014	155100	441820788	1872	1872	1872	1872	0
206	20241014	155000	441820788	1872	1872	1872	1872	0
207	20241014	154900	441820788	1872	1872	1872	1872	0
208	20241014	154800	441820788	1872	1872	1872	1872	0
209	20241014	154700	441820788	1872	1872	1872	1872	0
210	20241014	154600	441820788	1872	1872	1872	1872	0
211	20241014	154500	441820788	1872	1872	1872	1872	0
212	20241014	154400	441820788	1872	1872	1872	1872	4016
213	20241014	154300	441820788	1872	1872	1872	1872	0
214	20241014	154200	441820788	1872	1872	1872	1872	0
215	20241014	154100	441820788	1872	1872	1872	1872	0
216	20241014	154000	441820788	1872	1872	1872	1872	0
217	20241014	153900	441820788	1872	1872	1872	1872	0
218	20241014	153800	441820788	1872	1872	1872	1872	0
219	20241014	153700	441820788	1872	1872	1872	1872	0
220	20241014	153600	441820788	1872	1872	1872	1872	0
221	20241014	153500	441820788	1872	1872	1872	1872	0
222	20241014	153400	441820788	1872	1872	1872	1872	0
223	20241014	153300	441820788	1872	1872	1872	1872	0
224	20241014	153200	441820788	1872	1872	1872	1872	0
225	20241014	153100	441820788	1872	1872	1872	1872	0
226	20241014	153000	441820788	1872	1872	1872	1872	4016
227	20241014	152900	434302836	1880	1880	1880	1880	0
228	20241014	152800	434302836	1880	1880	1880	1880	0
229	20241014	152700	434302836	1880	1880	1880	1880	0
230	20241014	152600	434302836	1880	1880	1880	1880	0
231	20241014	152500	434302836	1880	1880	1880	1880	0
232	20241014	152400	434302836	1880	1880	1880	1880	0
233	20241014	152300	434302836	1880	1880	1880	1880	0
234	20241014	152200	434302836	1880	1880	1880	1880	0
235	20241014	152100	434302836	1880	1880	1880	1880	0
236	20241014	152000	434302836	1880	1880	1880	1880	0
237	20241014	151900	434302836	1880	1873	1880	1872	336
238	20241014	151800	433673136	1877	1874	1877	1873	25
239	20241014	151700	433626302	1877	1873	1877	1873	975
240	20241014	151600	431797458	1876	1876	1876	1873	3502
241	20241014	151500	425234401	1877	1878	1878	1877	1226
242	20241014	151400	422933174	1878	1881	1881	1878	32
243	20241014	151300	422873072	1881	1881	1881	1880	87
244	20241014	151200	422709435	1881	1881	1881	1881	203
245	20241014	151100	422327592	1881	1881	1881	1881	1
246	20241014	151000	422325711	1880	1880	1880	1880	0
247	20241014	150900	422325711	1880	1880	1880	1880	0
248	20241014	150800	422325711	1880	1880	1880	1880	89
249	20241014	150700	422158391	1880	1880	1880	1880	11
250	20241014	150600	422137711	1880	1880	1880	1880	6
251	20241014	150500	422126431	1881	1881	1881	1881	2
252	20241014	150400	422122669	1881	1881	1881	1881	0
253	20241014	150300	422122669	1881	1881	1881	1881	0
254	20241014	150200	422122669	1881	1880	1881	1880	659
255	20241014	150100	420883118	1881	1880	1881	1880	1511
256	20241014	150000	418041721	1881	1881	1881	1881	0
257	20241014	145900	418041721	1881	1879	1881	1878	260
258	20241014	145800	417553427	1882	1882	1882	1882	100
259	20241014	145700	417365227	1884	1884	1884	1884	0
260	20241014	145600	417365227	1884	1884	1884	1884	0
261	20241014	145500	417365227	1884	1884	1884	1884	0
262	20241014	145400	417365227	1884	1884	1884	1884	0
263	20241014	145300	417365227	1884	1884	1884	1884	0
264	20241014	145200	417365227	1884	1884	1884	1884	0
265	20241014	145100	417365227	1884	1884	1884	1884	0
266	20241014	145000	417365227	1884	1880	1884	1880	10
267	20241014	144900	417346423	1880	1880	1880	1880	21
268	20241014	144800	417306943	1884	1884	1884	1884	3
269	20241014	144700	417301291	1883	1883	1883	1883	0
270	20241014	144600	417301291	1883	1883	1883	1883	0
271	20241014	144500	417301291	1883	1883	1883	1883	20
272	20241014	144400	417263631	1883	1880	1883	1880	886
273	20241014	144300	415597684	1880	1883	1883	1879	23
274	20241014	144200	415554449	1879	1879	1879	1879	3
275	20241014	144100	415548812	1880	1880	1880	1880	1
276	20241014	144000	415546932	1881	1881	1881	1881	1
277	20241014	143900	415545051	1885	1885	1885	1885	0
278	20241014	143800	415545051	1885	1885	1885	1885	0
279	20241014	143700	415545051	1885	1885	1885	1885	4
280	20241014	143600	415537511	1886	1886	1886	1886	0
281	20241014	143500	415537511	1886	1886	1886	1886	0
282	20241014	143400	415537511	1886	1886	1886	1886	100
283	20241014	143300	415348911	1886	1886	1886	1886	0
284	20241014	143200	415348911	1886	1886	1886	1886	0
285	20241014	143100	415348911	1886	1874	1886	1873	52
286	20241014	143000	415251441	1873	1880	1880	1873	1000
287	20241014	142900	413376913	1888	1888	1888	1888	0
288	20241014	142800	413376913	1888	1888	1888	1888	1
289	20241014	142700	413375025	1878	1878	1878	1878	1
290	20241014	142600	413373147	1888	1888	1888	1888	0
291	20241014	142500	413373147	1888	1888	1888	1888	1
292	20241014	142400	413371259	1879	1879	1879	1879	0
293	20241014	142300	413371259	1879	1881	1881	1879	1861
294	20241014	142200	409872786	1881	1881	1881	1881	0
295	20241014	142100	409872786	1881	1881	1881	1881	3
296	20241014	142000	409867143	1881	1881	1881	1881	0
297	20241014	141900	409867143	1881	1884	1884	1881	531
298	20241014	141800	408868307	1888	1887	1888	1887	388
299	20241014	141700	408136045	1887	1887	1887	1887	0
300	20241014	141600	408136045	1887	1887	1887	1887	0
301	20241014	141500	408136045	1887	1887	1887	1887	137
302	20241014	141400	407877526	1887	1887	1887	1887	0
303	20241014	141300	407877526	1887	1887	1887	1887	0
304	20241014	141200	407877526	1887	1887	1887	1887	0
305	20241014	141100	407877526	1887	1887	1887	1887	0
306	20241014	141000	407877526	1887	1887	1887	1887	0
307	20241014	140900	407877526	1887	1887	1887	1887	0
308	20241014	140800	407877526	1887	1887	1887	1887	0
309	20241014	140700	407877526	1887	1887	1887	1887	0
310	20241014	140600	407877526	1887	1887	1887	1887	0
311	20241014	140500	407877526	1887	1887	1887	1887	1
312	20241014	140400	407875639	1886	1886	1886	1886	0
313	20241014	140300	407875639	1886	1886	1886	1886	0
314	20241014	140200	407875639	1886	1886	1886	1886	70
315	20241014	140100	407743619	1890	1890	1890	1890	0
316	20241014	140000	407743619	1890	1890	1890	1890	0
317	20241014	135900	407743619	1890	1890	1890	1890	158
318	20241014	135800	407444999	1890	1890	1890	1890	0
319	20241014	135700	407444999	1890	1890	1890	1890	5
320	20241014	135600	407435549	1890	1884	1890	1884	817
321	20241014	135500	405892286	1881	1881	1884	1881	215
322	20241014	135400	405487849	1882	1884	1884	1882	2
323	20241014	135300	405484083	1889	1889	1889	1889	0
324	20241014	135200	405484083	1889	1889	1889	1889	0
325	20241014	135100	405484083	1889	1889	1889	1889	0
326	20241014	135000	405484083	1889	1889	1889	1889	0
327	20241014	134900	405484083	1889	1889	1889	1889	0
328	20241014	134800	405484083	1889	1889	1889	1889	0
329	20241014	134700	405484083	1889	1889	1889	1889	0
330	20241014	134600	405484083	1889	1889	1889	1889	0
331	20241014	134500	405484083	1889	1889	1889	1889	0
332	20241014	134400	405484083	1889	1889	1889	1889	0
333	20241014	134300	405484083	1889	1889	1889	1889	0
334	20241014	134200	405484083	1889	1889	1889	1889	3
335	20241014	134100	405478416	1890	1890	1890	1890	0
336	20241014	134000	405478416	1890	1890	1890	1890	0
337	20241014	133900	405478416	1890	1890	1890	1890	0
338	20241014	133800	405478416	1890	1890	1890	1890	0
339	20241014	133700	405478416	1890	1890	1890	1890	0
340	20241014	133600	405478416	1890	1890	1890	1890	0
341	20241014	133500	405478416	1890	1890	1890	1890	0
342	20241014	133400	405478416	1890	1890	1890	1890	0
343	20241014	133300	405478416	1890	1890	1890	1890	0
344	20241014	133200	405478416	1890	1890	1890	1890	0
345	20241014	133100	405478416	1890	1890	1890	1890	0
346	20241014	133000	405478416	1890	1890	1890	1890	0
347	20241014	132900	405478416	1890	1890	1890	1890	0
348	20241014	132800	405478416	1890	1885	1890	1885	101
349	20241014	132700	405288016	1885	1885	1885	1885	60
350	20241014	132600	405174916	1890	1889	1890	1889	299
351	20241014	132500	404609827	1890	1889	1890	1889	22
352	20241014	132400	404568268	1889	1889	1889	1889	0
353	20241014	132300	404568268	1889	1889	1889	1889	215
354	20241014	132200	404162133	1889	1889	1889	1889	0
355	20241014	132100	404162133	1889	1889	1889	1889	0
356	20241014	132000	404162133	1889	1889	1889	1889	0
357	20241014	131900	404162133	1889	1889	1889	1889	0
358	20241014	131800	404162133	1889	1889	1889	1889	0
359	20241014	131700	404162133	1889	1889	1889	1889	2
360	20241014	131600	404158355	1889	1889	1889	1889	0
361	20241014	131500	404158355	1889	1889	1889	1889	0
362	20241014	131400	404158355	1889	1889	1889	1889	2
363	20241014	131300	404154577	1883	1883	1883	1883	0
364	20241014	131200	404154577	1883	1889	1889	1883	124
365	20241014	131100	403920978	1889	1889	1889	1889	1
366	20241014	131000	403919089	1889	1889	1889	1889	2
367	20241014	130900	403915311	1890	1890	1890	1890	2
368	20241014	130800	403911531	1890	1890	1890	1890	4
369	20241014	130700	403903971	1890	1890	1890	1890	2
370	20241014	130600	403900191	1890	1890	1890	1890	2
371	20241014	130500	403896411	1890	1890	1890	1890	0
372	20241014	130400	403896411	1890	1890	1890	1890	2
373	20241014	130300	403892631	1890	1890	1890	1890	0
374	20241014	130200	403892631	1890	1890	1890	1890	0
375	20241014	130100	403892631	1890	1890	1890	1890	1
376	20241014	130000	403890741	1884	1884	1884	1884	0
377	20241014	125900	403890741	1884	1884	1884	1884	0
378	20241014	125800	403890741	1884	1884	1884	1884	66
379	20241014	125700	403766397	1890	1890	1890	1890	0
380	20241014	125600	403766397	1890	1890	1890	1890	0
381	20241014	125500	403766397	1890	1890	1890	1890	0
382	20241014	125400	403766397	1890	1890	1890	1890	0
383	20241014	125300	403766397	1890	1890	1890	1890	0
384	20241014	125200	403766397	1890	1890	1890	1890	0
385	20241014	125100	403766397	1890	1890	1890	1890	0
386	20241014	125000	403766397	1890	1890	1890	1890	2
387	20241014	124900	403762617	1884	1880	1890	1880	3
388	20241014	124800	403756963	1890	1890	1890	1890	0
389	20241014	124700	403756963	1890	1890	1890	1890	0
390	20241014	124600	403756963	1890	1880	1890	1880	19
391	20241014	124500	403721233	1880	1880	1880	1880	2
392	20241014	124400	403717473	1890	1890	1890	1890	0
393	20241014	124300	403717473	1890	1890	1890	1890	0
394	20241014	124200	403717473	1890	1883	1890	1883	11
395	20241014	124100	403696753	1890	1890	1890	1890	0
396	20241014	124000	403696753	1890	1890	1890	1890	0
397	20241014	123900	403696753	1890	1890	1890	1890	0
398	20241014	123800	403696753	1890	1890	1890	1890	0
399	20241014	123700	403696753	1890	1890	1890	1890	1
400	20241014	123600	403694863	1883	1883	1883	1883	1
401	20241014	123500	403692980	1876	1876	1876	1876	0
402	20241014	123400	403692980	1876	1878	1878	1876	10
403	20241014	123300	403674211	1890	1890	1890	1890	2
404	20241014	123200	403670431	1891	1891	1891	1891	0
405	20241014	123100	403670431	1891	1891	1891	1891	0
406	20241014	123000	403670431	1891	1891	1891	1891	0
407	20241014	122900	403670431	1891	1891	1891	1891	0
408	20241014	122800	403670431	1891	1886	1891	1886	841
409	20241014	122700	402080445	1886	1886	1886	1886	20
410	20241014	122600	402042725	1880	1875	1880	1875	249
411	20241014	122500	401574985	1875	1875	1875	1875	45
412	20241014	122400	401490610	1875	1875	1875	1875	0
413	20241014	122300	401490610	1875	1875	1875	1873	104
414	20241014	122200	401295802	1874	1874	1874	1874	62
415	20241014	122100	401179614	1874	1874	1874	1874	1
416	20241014	122000	401177740	1874	1874	1874	1874	0
417	20241014	121900	401177740	1874	1874	1874	1874	0
418	20241014	121800	401177740	1874	1873	1874	1873	75
419	20241014	121700	401037240	1874	1874	1874	1874	0
420	20241014	121600	401037240	1874	1874	1874	1874	0
421	20241014	121500	401037240	1874	1872	1874	1872	62
422	20241014	121400	400921152	1872	1872	1872	1872	100
423	20241014	121300	400733952	1875	1875	1875	1875	0
424	20241014	121200	400733952	1875	1872	1875	1872	60
425	20241014	121100	400621629	1872	1875	1875	1872	153
426	20241014	121000	400335165	1873	1873	1873	1873	10
427	20241014	120900	400316435	1876	1876	1876	1876	0
428	20241014	120800	400316435	1876	1876	1876	1876	0
429	20241014	120700	400316435	1876	1876	1876	1876	0
430	20241014	120600	400316435	1876	1876	1876	1876	0
431	20241014	120500	400316435	1876	1876	1876	1876	0
432	20241014	120400	400316435	1876	1876	1876	1876	0
433	20241014	120300	400316435	1876	1876	1876	1876	0
434	20241014	120200	400316435	1876	1876	1876	1876	5
435	20241014	120100	400307055	1877	1877	1877	1877	0
436	20241014	120000	400307055	1877	1877	1877	1877	0
437	20241014	115900	400307055	1877	1877	1877	1877	0
438	20241014	115800	400307055	1877	1877	1877	1877	0
439	20241014	115700	400307055	1877	1877	1877	1877	1
440	20241014	115600	400305178	1870	1870	1870	1870	0
441	20241014	115500	400305178	1870	1870	1870	1870	0
442	20241014	115400	400305178	1870	1870	1870	1870	410
443	20241014	115300	399538478	1878	1878	1878	1878	0
444	20241014	115200	399538478	1878	1878	1878	1878	193
445	20241014	115100	399176024	1877	1867	1877	1867	100
446	20241014	115000	398988824	1867	1867	1867	1867	0
447	20241014	114900	398988824	1867	1868	1868	1867	102
448	20241014	114800	398798388	1878	1878	1878	1878	0
449	20241014	114700	398798388	1878	1878	1878	1878	0
450	20241014	114600	398798388	1878	1878	1878	1878	0
451	20241014	114500	398798388	1878	1869	1878	1869	309
452	20241014	114400	398218969	1869	1869	1869	1869	2
453	20241014	114300	398215231	1866	1867	1867	1866	2787
454	20241014	114200	393014579	1866	1866	1869	1866	800
455	20241014	114100	391521564	1867	1875	1875	1867	1486
456	20241014	114000	388746749	1876	1876	1876	1876	4
457	20241014	113900	388739245	1880	1880	1880	1880	0
458	20241014	113800	388739245	1880	1880	1880	1880	0
459	20241014	113700	388739245	1880	1880	1880	1880	50
460	20241014	113600	388645245	1880	1880	1880	1880	1
461	20241014	113500	388643365	1880	1880	1880	1880	0
462	20241014	113400	388643365	1880	1880	1880	1880	500
463	20241014	113300	387703365	1881	1881	1881	1881	150
464	20241014	113200	387421215	1890	1890	1890	1890	0
465	20241014	113100	387421215	1890	1890	1890	1890	0
466	20241014	113000	387421215	1890	1890	1890	1890	0
467	20241014	112900	387421215	1890	1890	1890	1890	0
468	20241014	112800	387421215	1890	1890	1890	1890	0
469	20241014	112700	387421215	1890	1890	1890	1890	0
470	20241014	112600	387421215	1890	1890	1890	1890	0
471	20241014	112500	387421215	1890	1890	1890	1890	0
472	20241014	112400	387421215	1890	1890	1890	1890	60
473	20241014	112300	387307815	1888	1888	1888	1888	55
474	20241014	112200	387203975	1891	1891	1891	1891	0
475	20241014	112100	387203975	1891	1890	1891	1890	150
476	20241014	112000	386920400	1891	1891	1891	1891	0
477	20241014	111900	386920400	1891	1891	1891	1891	0
478	20241014	111800	386920400	1891	1891	1891	1891	1
479	20241014	111700	386918509	1883	1885	1885	1883	854
480	20241014	111600	385310120	1890	1890	1890	1890	413
481	20241014	111500	384529550	1890	1890	1890	1890	9
482	20241014	111400	384512540	1890	1890	1890	1890	23
483	20241014	111300	384469070	1890	1890	1890	1890	0
484	20241014	111200	384469070	1890	1890	1890	1890	0
485	20241014	111100	384469070	1890	1890	1890	1890	0
486	20241014	111000	384469070	1890	1889	1890	1889	21
487	20241014	110900	384429400	1890	1890	1890	1890	1
488	20241014	110800	384427510	1890	1890	1890	1890	0
489	20241014	110700	384427510	1890	1890	1890	1890	0
490	20241014	110600	384427510	1890	1888	1890	1888	168
491	20241014	110500	384110002	1892	1892	1892	1892	0
492	20241014	110400	384110002	1892	1892	1892	1892	0
493	20241014	110300	384110002	1892	1892	1892	1892	0
494	20241014	110200	384110002	1892	1892	1892	1892	0
495	20241014	110100	384110002	1892	1891	1892	1891	26
496	20241014	110000	384060835	1894	1894	1894	1894	0
497	20241014	105900	384060835	1894	1894	1894	1894	0
498	20241014	105800	384060835	1894	1876	1894	1876	27
499	20241014	105700	384010165	1895	1890	1895	1890	1007
500	20241014	105600	382106930	1890	1890	1890	1890	26
501	20241014	105500	382057790	1890	1889	1890	1889	1104
502	20241014	105400	379971256	1889	1889	1889	1889	24
503	20241014	105300	379925920	1890	1879	1890	1879	113
504	20241014	105200	379713074	1874	1873	1874	1873	33
505	20241014	105100	379651258	1874	1874	1874	1874	1498
506	20241014	105000	376844006	1874	1873	1874	1873	265
507	20241014	104900	376347512	1873	1873	1873	1873	105
508	20241014	104800	376150847	1874	1874	1874	1874	1
509	20241014	104700	376148973	1866	1866	1866	1866	500
510	20241014	104600	375215973	1866	1866	1866	1866	153
511	20241014	104500	374930475	1866	1866	1866	1866	1051
512	20241014	104400	372969309	1867	1868	1868	1867	1214
513	20241014	104300	370702763	1868	1867	1868	1867	568
514	20241014	104200	369642108	1868	1871	1871	1868	4235
515	20241014	104100	361723140	1872	1872	1872	1872	33
516	20241014	104000	361661364	1872	1874	1874	1872	1018
517	20241014	103900	359755284	1880	1880	1880	1880	0
518	20241014	103800	359755284	1880	1880	1880	1880	2
519	20241014	103700	359751524	1881	1881	1881	1881	0
520	20241014	103600	359751524	1881	1881	1881	1881	5
521	20241014	103500	359742119	1883	1883	1883	1883	0
522	20241014	103400	359742119	1883	1883	1883	1883	0
523	20241014	103300	359742119	1883	1883	1883	1883	0
524	20241014	103200	359742119	1883	1877	1883	1875	103
525	20241014	103100	359548930	1875	1875	1875	1875	0
526	20241014	103000	359548930	1875	1875	1875	1872	43
527	20241014	102900	359468320	1885	1885	1885	1885	0
528	20241014	102800	359468320	1885	1874	1885	1870	1150
529	20241014	102700	357316761	1872	1877	1877	1872	1535
530	20241014	102600	354439702	1877	1878	1878	1877	130
531	20241014	102500	354195593	1889	1889	1889	1878	396
532	20241014	102400	353451186	1889	1890	1890	1880	543
533	20241014	102300	352429211	1891	1878	1891	1877	1660
534	20241014	102200	349312462	1877	1891	1891	1877	7784
535	20241014	102100	334671013	1886	1891	1891	1886	2067
536	20241014	102000	330772309	1891	1891	1891	1887	258
537	20241014	101900	330284778	1891	1891	1891	1891	121
538	20241014	101800	330055967	1891	1891	1891	1886	1641
539	20241014	101700	326959606	1891	1891	1891	1886	3696
540	20241014	101600	319979612	1891	1898	1898	1891	1358
541	20241014	101500	317410790	1899	1909	1909	1899	1489
542	20241014	101400	314582795	1909	1909	1909	1909	0
543	20241014	101300	314582795	1909	1909	1909	1909	1
544	20241014	101200	314580886	1909	1909	1909	1909	0
545	20241014	101100	314580886	1909	1909	1909	1909	57
546	20241014	101000	314472073	1899	1900	1900	1899	818
547	20241014	100900	312918220	1900	1901	1901	1900	563
548	20241014	100800	311848122	1902	1902	1909	1902	47
549	20241014	100700	311758658	1902	1901	1902	1901	500
550	20241014	100600	310808128	1901	1901	1901	1901	99
551	20241014	100500	310619929	1904	1904	1904	1900	455
552	20241014	100400	309754103	1912	1912	1912	1912	12
553	20241014	100300	309731159	1911	1911	1911	1911	110
554	20241014	100200	309520949	1912	1912	1912	1912	1
555	20241014	100100	309519037	1907	1907	1907	1907	1
556	20241014	100000	309517130	1907	1907	1907	1907	0
557	20241014	095900	309517130	1907	1907	1907	1907	1
558	20241014	095800	309515223	1900	1899	1900	1899	212
559	20241014	095700	309112434	1899	1899	1899	1899	52
560	20241014	095600	309013686	1900	1900	1900	1899	1115
561	20241014	095500	306895884	1900	1900	1900	1900	153
562	20241014	095400	306605184	1900	1903	1903	1900	2814
563	20241014	095300	301253243	1903	1903	1903	1903	56
564	20241014	095200	301146675	1903	1904	1918	1903	427
565	20241014	095100	300333929	1906	1906	1906	1903	3660
566	20241014	095000	293367851	1925	1924	1925	1924	152
567	20241014	094900	293075252	1915	1915	1915	1915	45
568	20241014	094800	292989077	1903	1902	1903	1902	13
569	20241014	094700	292964349	1915	1918	1929	1915	2307
570	20241014	094600	288525394	1901	1924	1925	1901	477
571	20241014	094500	287610900	1925	1905	1925	1898	70
572	20241014	094400	287476704	1905	1896	1905	1896	1530
573	20241014	094300	284565669	1897	1884	1897	1882	568
574	20241014	094200	283496393	1882	1898	1898	1882	332
575	20241014	094100	282868523	1890	1890	1890	1890	88
576	20241014	094000	282702203	1883	1901	1905	1883	2535
577	20241014	093900	277897620	1901	1912	1912	1900	3501
578	20241014	093800	271240833	1901	1905	1905	1900	4149
579	20241014	093700	263352271	1900	1916	1916	1900	13655
580	20241014	093600	237337677	1916	1922	1930	1916	1143
581	20241014	093500	235145556	1922	1922	1922	1919	5353
582	20241014	093400	224862830	1922	1925	1925	1921	2631
583	20241014	093300	219803873	1925	1925	1936	1925	3359
584	20241014	093200	213334639	1925	1958	1958	1925	2834
585	20241014	093100	207851409	1958	1920	1964	1920	20253
586	20241014	093000	168420877	1946	1917	1980	1917	34537
587	20241014	092900	100998851	1906	1915	1923	1906	3197
588	20241014	092800	94882107	1915	1935	1939	1907	6998
589	20241014	092700	81372123	1930	1918	1937	1918	8302
590	20241014	092600	65366335	1906	1881	1921	1881	3587
591	20241014	092500	58522754	1866	1879	1905	1866	5849
592	20241014	092400	47466439	1878	1869	1878	1868	1082
593	20241014	092300	45441461	1868	1884	1884	1867	330
594	20241014	092200	44824541	1866	1900	1904	1866	7973
595	20241014	092100	29727716	1900	1835	1900	1835	10977
596	20241014	092000	9125633	1835	1825	1835	1825	56
597	20241014	091900	9023423	1824	1823	1824	1823	2266
598	20241014	091800	4890688	1823	1823	1823	1823	301
599	20241014	091700	4341965	1824	1814	1824	1814	1692
600	20241014	091600	1262151	1814	1814	1814	1814	0
601	20241014	091500	1262151	1814	1814	1814	1814	0
602	20241014	091400	1262151	1814	1814	1814	1814	0
603	20241014	091300	1262151	1814	1814	1814	1814	1
604	20241014	091200	1260337	1813	1814	1814	1813	198
605	20241014	091100	901320	1821	1821	1821	1821	0
606	20241014	091000	901320	1821	1821	1821	1821	0
607	20241014	090900	901320	1821	1821	1821	1821	0
608	20241014	090800	901320	1821	1821	1821	1821	0
609	20241014	090700	901320	1821	1821	1821	1821	0
610	20241014	090600	901320	1821	1821	1821	1821	0
611	20241014	090500	901320	1821	1821	1821	1821	22
612	20241014	090400	861258	1821	1821	1821	1821	0
613	20241014	090300	861258	1821	1821	1821	1821	1
614	20241014	090200	859437	1814	1814	1814	1814	56
615	20241014	090100	757853	1821	1821	1821	1821	2
616	20241014	090000	754211	1814	1813	1814	1813	16