KissMeData/060570/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194100	29398274	1889	1889	1889	1889	4144
3	20241002	194000	29398274	1889	1889	1889	1889	0
4	20241002	193900	29398274	1889	1889	1889	1889	0
5	20241002	193800	29398274	1889	1889	1889	1889	0
6	20241002	193700	29398274	1889	1889	1889	1889	0
7	20241002	193600	29398274	1889	1889	1889	1889	0
8	20241002	193500	29398274	1889	1889	1889	1889	0
9	20241002	193400	29398274	1889	1889	1889	1889	0
10	20241002	193300	29398274	1889	1889	1889	1889	0
11	20241002	193200	29398274	1889	1889	1889	1889	0
12	20241002	193100	29398274	1889	1889	1889	1889	0
13	20241002	193000	29398274	1889	1889	1889	1889	0
14	20241002	192900	29398274	1889	1889	1889	1889	0
15	20241002	192800	29398274	1889	1889	1889	1889	0
16	20241002	192700	29398274	1889	1889	1889	1889	0
17	20241002	192600	29398274	1889	1889	1889	1889	0
18	20241002	192500	29398274	1889	1889	1889	1889	0
19	20241002	192400	29398274	1889	1889	1889	1889	0
20	20241002	192300	29398274	1889	1889	1889	1889	0
21	20241002	192200	29398274	1889	1889	1889	1889	0
22	20241002	192100	29398274	1889	1889	1889	1889	0
23	20241002	192000	29398274	1889	1889	1889	1889	0
24	20241002	191900	29398274	1889	1889	1889	1889	0
25	20241002	191800	29398274	1889	1889	1889	1889	0
26	20241002	191700	29398274	1889	1889	1889	1889	0
27	20241002	191600	29398274	1889	1889	1889	1889	0
28	20241002	191500	29398274	1889	1889	1889	1889	0
29	20241002	191400	29398274	1889	1889	1889	1889	0
30	20241002	191300	29398274	1889	1889	1889	1889	0
31	20241002	191200	29398274	1889	1889	1889	1889	0
32	20241002	191100	29398274	1889	1889	1889	1889	4144
33	20241002	191000	29398274	1889	1889	1889	1889	0
34	20241002	190900	29398274	1889	1889	1889	1889	0
35	20241002	190800	29398274	1889	1889	1889	1889	0
36	20241002	190700	29398274	1889	1889	1889	1889	0
37	20241002	190600	29398274	1889	1889	1889	1889	0
38	20241002	190500	29398274	1889	1889	1889	1889	0
39	20241002	190400	29398274	1889	1889	1889	1889	0
40	20241002	190300	29398274	1889	1889	1889	1889	0
41	20241002	190200	29398274	1889	1889	1889	1889	0
42	20241002	190100	29398274	1889	1889	1889	1889	0
43	20241002	190000	29398274	1889	1889	1889	1889	0
44	20241002	185900	29398274	1889	1889	1889	1889	0
45	20241002	185800	29398274	1889	1889	1889	1889	0
46	20241002	185700	29398274	1889	1889	1889	1889	0
47	20241002	185600	29398274	1889	1889	1889	1889	0
48	20241002	185500	29398274	1889	1889	1889	1889	0
49	20241002	185400	29398274	1889	1889	1889	1889	0
50	20241002	185300	29398274	1889	1889	1889	1889	0
51	20241002	185200	29398274	1889	1889	1889	1889	0
52	20241002	185100	29398274	1889	1889	1889	1889	0
53	20241002	185000	29398274	1889	1889	1889	1889	0
54	20241002	184900	29398274	1889	1889	1889	1889	0
55	20241002	184800	29398274	1889	1889	1889	1889	0
56	20241002	184700	29398274	1889	1889	1889	1889	0
57	20241002	184600	29398274	1889	1889	1889	1889	0
58	20241002	184500	29398274	1889	1889	1889	1889	0
59	20241002	184400	29398274	1889	1889	1889	1889	0
60	20241002	184300	29398274	1889	1889	1889	1889	0
61	20241002	184200	29398274	1889	1889	1889	1889	0
62	20241002	184100	29398274	1889	1889	1889	1889	4144
63	20241002	184000	29398274	1889	1889	1889	1889	0
64	20241002	183900	29398274	1889	1889	1889	1889	0
65	20241002	183800	29398274	1889	1889	1889	1889	0
66	20241002	183700	29398274	1889	1889	1889	1889	0
67	20241002	183600	29398274	1889	1889	1889	1889	0
68	20241002	183500	29398274	1889	1889	1889	1889	0
69	20241002	183400	29398274	1889	1889	1889	1889	0
70	20241002	183300	29398274	1889	1889	1889	1889	0
71	20241002	183200	29398274	1889	1889	1889	1889	0
72	20241002	183100	29398274	1889	1889	1889	1889	0
73	20241002	183000	29398274	1889	1889	1889	1889	0
74	20241002	182900	29398274	1889	1889	1889	1889	0
75	20241002	182800	29398274	1889	1889	1889	1889	0
76	20241002	182700	29398274	1889	1889	1889	1889	0
77	20241002	182600	29398274	1889	1889	1889	1889	0
78	20241002	182500	29398274	1889	1889	1889	1889	0
79	20241002	182400	29398274	1889	1889	1889	1889	0
80	20241002	182300	29398274	1889	1889	1889	1889	0
81	20241002	182200	29398274	1889	1889	1889	1889	0
82	20241002	182100	29398274	1889	1889	1889	1889	0
83	20241002	182000	29398274	1889	1889	1889	1889	0
84	20241002	181900	29398274	1889	1889	1889	1889	0
85	20241002	181800	29398274	1889	1889	1889	1889	0
86	20241002	181700	29398274	1889	1889	1889	1889	0
87	20241002	181600	29398274	1889	1889	1889	1889	0
88	20241002	181500	29398274	1889	1889	1889	1889	0
89	20241002	181400	29398274	1889	1889	1889	1889	0
90	20241002	181300	29398274	1889	1889	1889	1889	0
91	20241002	181200	29398274	1889	1889	1889	1889	0
92	20241002	181100	29398274	1889	1889	1889	1889	4144
93	20241002	181000	29398274	1889	1889	1889	1889	0
94	20241002	180900	29398274	1889	1889	1889	1889	0
95	20241002	180800	29398274	1889	1889	1889	1889	0
96	20241002	180700	29398274	1889	1889	1889	1889	0
97	20241002	180600	29398274	1889	1889	1889	1889	0
98	20241002	180500	29398274	1889	1889	1889	1889	0
99	20241002	180400	29398274	1889	1889	1889	1889	0
100	20241002	180300	29398274	1889	1889	1889	1889	0
101	20241002	180200	29398274	1889	1889	1889	1889	0
102	20241002	180100	29398274	1889	1889	1889	1889	0
103	20241002	180000	29398274	1889	1889	1889	1889	0
104	20241002	175900	29398274	1889	1889	1889	1889	0
105	20241002	175800	29398274	1889	1889	1889	1889	0
106	20241002	175700	29398274	1889	1889	1889	1889	0
107	20241002	175600	29398274	1889	1889	1889	1889	0
108	20241002	175500	29398274	1889	1889	1889	1889	0
109	20241002	175400	29398274	1889	1889	1889	1889	0
110	20241002	175300	29398274	1889	1889	1889	1889	0
111	20241002	175200	29398274	1889	1889	1889	1889	0
112	20241002	175100	29398274	1889	1889	1889	1889	0
113	20241002	175000	29398274	1889	1889	1889	1889	0
114	20241002	174900	29398274	1889	1889	1889	1889	0
115	20241002	174800	29398274	1889	1889	1889	1889	0
116	20241002	174700	29398274	1889	1889	1889	1889	0
117	20241002	174600	29398274	1889	1889	1889	1889	0
118	20241002	174500	29398274	1889	1889	1889	1889	0
119	20241002	174400	29398274	1889	1889	1889	1889	0
120	20241002	174300	29398274	1889	1889	1889	1889	0
121	20241002	174200	29398274	1889	1889	1889	1889	0
122	20241002	174100	29398274	1889	1889	1889	1889	4144
123	20241002	174000	29398274	1889	1889	1889	1889	0
124	20241002	173900	29398274	1889	1889	1889	1889	0
125	20241002	173800	29398274	1889	1889	1889	1889	0
126	20241002	173700	29398274	1889	1889	1889	1889	0
127	20241002	173600	29398274	1889	1889	1889	1889	0
128	20241002	173500	29398274	1889	1889	1889	1889	0
129	20241002	173400	29398274	1889	1889	1889	1889	0
130	20241002	173300	29398274	1889	1889	1889	1889	0
131	20241002	173200	29398274	1889	1889	1889	1889	0
132	20241002	173100	29398274	1889	1889	1889	1889	0
133	20241002	173000	29398274	1889	1889	1889	1889	0
134	20241002	172900	29398274	1889	1889	1889	1889	0
135	20241002	172800	29398274	1889	1889	1889	1889	0
136	20241002	172700	29398274	1889	1889	1889	1889	0
137	20241002	172600	29398274	1889	1889	1889	1889	0
138	20241002	172500	29398274	1889	1889	1889	1889	0
139	20241002	172400	29398274	1889	1889	1889	1889	0
140	20241002	172300	29398274	1889	1889	1889	1889	0
141	20241002	172200	29398274	1889	1889	1889	1889	0
142	20241002	172100	29398274	1889	1889	1889	1889	0
143	20241002	172000	29398274	1889	1889	1889	1889	0
144	20241002	171900	29398274	1889	1889	1889	1889	0
145	20241002	171800	29398274	1889	1889	1889	1889	0
146	20241002	171700	29398274	1889	1889	1889	1889	0
147	20241002	171600	29398274	1889	1889	1889	1889	0
148	20241002	171500	29398274	1889	1889	1889	1889	0
149	20241002	171400	29398274	1889	1889	1889	1889	0
150	20241002	171300	29398274	1889	1889	1889	1889	0
151	20241002	171200	29398274	1889	1889	1889	1889	0
152	20241002	171100	29398274	1889	1889	1889	1889	4144
153	20241002	171000	29398274	1889	1889	1889	1889	0
154	20241002	170900	29398274	1889	1889	1889	1889	0
155	20241002	170800	29398274	1889	1889	1889	1889	0
156	20241002	170700	29398274	1889	1889	1889	1889	0
157	20241002	170600	29398274	1889	1889	1889	1889	0
158	20241002	170500	29398274	1889	1889	1889	1889	0
159	20241002	170400	29398274	1889	1889	1889	1889	0
160	20241002	170300	29398274	1889	1889	1889	1889	0
161	20241002	170200	29398274	1889	1889	1889	1889	0
162	20241002	170100	29398274	1889	1889	1889	1889	0
163	20241002	170000	29398274	1889	1889	1889	1889	0
164	20241002	165900	29398274	1889	1889	1889	1889	0
165	20241002	165800	29398274	1889	1889	1889	1889	0
166	20241002	165700	29398274	1889	1889	1889	1889	0
167	20241002	165600	29398274	1889	1889	1889	1889	0
168	20241002	165500	29398274	1889	1889	1889	1889	0
169	20241002	165400	29398274	1889	1889	1889	1889	0
170	20241002	165300	29398274	1889	1889	1889	1889	0
171	20241002	165200	29398274	1889	1889	1889	1889	0
172	20241002	165100	29398274	1889	1889	1889	1889	0
173	20241002	165000	29398274	1889	1889	1889	1889	0
174	20241002	164900	29398274	1889	1889	1889	1889	0
175	20241002	164800	29398274	1889	1889	1889	1889	0
176	20241002	164700	29398274	1889	1889	1889	1889	0
177	20241002	164600	29398274	1889	1889	1889	1889	0
178	20241002	164500	29398274	1889	1889	1889	1889	0
179	20241002	164400	29398274	1889	1889	1889	1889	0
180	20241002	164300	29398274	1889	1889	1889	1889	0
181	20241002	164200	29398274	1889	1889	1889	1889	0
182	20241002	164100	29398274	1889	1889	1889	1889	4144
183	20241002	164000	29398274	1889	1889	1889	1889	0
184	20241002	163900	29398274	1889	1889	1889	1889	0
185	20241002	163800	29398274	1889	1889	1889	1889	0
186	20241002	163700	29398274	1889	1889	1889	1889	0
187	20241002	163600	29398274	1889	1889	1889	1889	0
188	20241002	163500	29398274	1889	1889	1889	1889	0
189	20241002	163400	29398274	1889	1889	1889	1889	0
190	20241002	163300	29398274	1889	1889	1889	1889	0
191	20241002	163200	29398274	1889	1889	1889	1889	0
192	20241002	163100	29398274	1889	1889	1889	1889	0
193	20241002	163000	29398274	1889	1889	1889	1889	0
194	20241002	162900	29398274	1889	1889	1889	1889	0
195	20241002	162800	29398274	1889	1889	1889	1889	0
196	20241002	162700	29398274	1889	1889	1889	1889	0
197	20241002	162600	29398274	1889	1889	1889	1889	0
198	20241002	162500	29398274	1889	1889	1889	1889	0
199	20241002	162400	29398274	1889	1889	1889	1889	0
200	20241002	162300	29398274	1889	1889	1889	1889	0
201	20241002	162200	29398274	1889	1889	1889	1889	0
202	20241002	162100	29398274	1889	1889	1889	1889	0
203	20241002	162000	29398274	1889	1889	1889	1889	0
204	20241002	161900	29398274	1889	1889	1889	1889	0
205	20241002	161800	29398274	1889	1889	1889	1889	0
206	20241002	161700	29398274	1889	1889	1889	1889	0
207	20241002	161600	29398274	1889	1889	1889	1889	0
208	20241002	161500	29398274	1889	1889	1889	1889	0
209	20241002	161400	29398274	1889	1889	1889	1889	0
210	20241002	161300	29398274	1889	1889	1889	1889	0
211	20241002	161200	29398274	1889	1889	1889	1889	0
212	20241002	161100	29398274	1889	1889	1889	1889	4144
213	20241002	161000	29398274	1889	1889	1889	1889	0
214	20241002	160900	29398274	1889	1889	1889	1889	0
215	20241002	160800	29398274	1889	1889	1889	1889	0
216	20241002	160700	29398274	1889	1889	1889	1889	0
217	20241002	160600	29398274	1889	1889	1889	1889	0
218	20241002	160500	29398274	1889	1889	1889	1889	0
219	20241002	160400	29398274	1889	1889	1889	1889	0
220	20241002	160300	29398274	1889	1889	1889	1889	0
221	20241002	160200	29398274	1889	1889	1889	1889	0
222	20241002	160100	29398274	1889	1889	1889	1889	0
223	20241002	160000	29398274	1889	1889	1889	1889	0
224	20241002	155900	29398274	1889	1889	1889	1889	0
225	20241002	155800	29398274	1889	1889	1889	1889	0
226	20241002	155700	29398274	1889	1889	1889	1889	0
227	20241002	155600	29398274	1889	1889	1889	1889	0
228	20241002	155500	29398274	1889	1889	1889	1889	0
229	20241002	155400	29398274	1889	1889	1889	1889	0
230	20241002	155300	29398274	1889	1889	1889	1889	0
231	20241002	155200	29398274	1889	1889	1889	1889	0
232	20241002	155100	29398274	1889	1889	1889	1889	0
233	20241002	155000	29398274	1889	1889	1889	1889	0
234	20241002	154900	29398274	1889	1889	1889	1889	0
235	20241002	154800	29398274	1889	1889	1889	1889	0
236	20241002	154700	29398274	1889	1889	1889	1889	0
237	20241002	154600	29398274	1889	1889	1889	1889	0
238	20241002	154500	29398274	1889	1889	1889	1889	0
239	20241002	154400	29398274	1889	1889	1889	1889	0
240	20241002	154300	29398274	1889	1889	1889	1889	0
241	20241002	154200	29398274	1889	1889	1889	1889	0
242	20241002	154100	29398274	1889	1889	1889	1889	4144
243	20241002	154000	29398274	1889	1889	1889	1889	0
244	20241002	153900	29398274	1889	1889	1889	1889	0
245	20241002	153800	29398274	1889	1889	1889	1889	0
246	20241002	153700	29398274	1889	1889	1889	1889	0
247	20241002	153600	29398274	1889	1889	1889	1889	0
248	20241002	153500	29398274	1889	1889	1889	1889	0
249	20241002	153400	29398274	1889	1889	1889	1889	0
250	20241002	153300	29398274	1889	1889	1889	1889	0
251	20241002	153200	29398274	1889	1889	1889	1889	0
252	20241002	153100	29398274	1889	1889	1889	1889	0
253	20241002	153000	29398274	1889	1889	1889	1889	4144
254	20241002	152900	21570258	1893	1893	1893	1893	0
255	20241002	152800	21570258	1893	1893	1893	1893	0
256	20241002	152700	21570258	1893	1893	1893	1893	0
257	20241002	152600	21570258	1893	1893	1893	1893	0
258	20241002	152500	21570258	1893	1893	1893	1893	0
259	20241002	152400	21570258	1893	1893	1893	1893	0
260	20241002	152300	21570258	1893	1893	1893	1893	0
261	20241002	152200	21570258	1893	1893	1893	1893	0
262	20241002	152100	21570258	1893	1893	1893	1893	0
263	20241002	152000	21570258	1893	1893	1893	1893	0
264	20241002	151900	21570258	1893	1893	1893	1893	0
265	20241002	151800	21570258	1893	1893	1893	1893	1
266	20241002	151700	21568365	1891	1891	1891	1891	0
267	20241002	151600	21568365	1891	1891	1891	1891	0
268	20241002	151500	21568365	1891	1891	1891	1891	0
269	20241002	151400	21568365	1891	1891	1891	1891	0
270	20241002	151300	21568365	1891	1891	1891	1891	0
271	20241002	151200	21568365	1891	1891	1891	1891	0
272	20241002	151100	21568365	1891	1891	1891	1891	0
273	20241002	151000	21568365	1891	1891	1891	1891	0
274	20241002	150900	21568365	1891	1891	1891	1891	0
275	20241002	150800	21568365	1891	1891	1891	1891	0
276	20241002	150700	21568365	1891	1891	1891	1891	0
277	20241002	150600	21568365	1891	1891	1891	1891	0
278	20241002	150500	21568365	1891	1891	1891	1891	0
279	20241002	150400	21568365	1891	1891	1891	1891	0
280	20241002	150300	21568365	1891	1891	1891	1891	0
281	20241002	150200	21568365	1891	1895	1895	1891	250
282	20241002	150100	21095605	1899	1899	1899	1899	0
283	20241002	150000	21095605	1899	1899	1899	1899	0
284	20241002	145900	21095605	1899	1899	1899	1899	0
285	20241002	145800	21095605	1899	1899	1899	1899	0
286	20241002	145700	21095605	1899	1899	1899	1899	0
287	20241002	145600	21095605	1899	1899	1899	1899	0
288	20241002	145500	21095605	1899	1899	1899	1899	0
289	20241002	145400	21095605	1899	1899	1899	1899	0
290	20241002	145300	21095605	1899	1899	1899	1899	0
291	20241002	145200	21095605	1899	1899	1899	1899	0
292	20241002	145100	21095605	1899	1899	1899	1899	0
293	20241002	145000	21095605	1899	1899	1899	1899	0
294	20241002	144900	21095605	1899	1899	1899	1899	0
295	20241002	144800	21095605	1899	1899	1899	1899	2
296	20241002	144700	21091807	1899	1899	1899	1899	0
297	20241002	144600	21091807	1899	1899	1899	1899	0
298	20241002	144500	21091807	1899	1899	1899	1899	0
299	20241002	144400	21091807	1899	1899	1899	1899	0
300	20241002	144300	21091807	1899	1899	1899	1899	0
301	20241002	144200	21091807	1899	1899	1899	1899	0
302	20241002	144100	21091807	1899	1899	1899	1899	0
303	20241002	144000	21091807	1899	1899	1899	1899	0
304	20241002	143900	21091807	1899	1899	1899	1899	1
305	20241002	143800	21089908	1891	1891	1891	1891	0
306	20241002	143700	21089908	1891	1891	1891	1891	0
307	20241002	143600	21089908	1891	1891	1891	1891	0
308	20241002	143500	21089908	1891	1891	1891	1891	0
309	20241002	143400	21089908	1891	1891	1891	1891	0
310	20241002	143300	21089908	1891	1891	1891	1891	0
311	20241002	143200	21089908	1891	1891	1891	1891	0
312	20241002	143100	21089908	1891	1891	1891	1891	0
313	20241002	143000	21089908	1891	1891	1891	1891	0
314	20241002	142900	21089908	1891	1891	1891	1891	0
315	20241002	142800	21089908	1891	1891	1891	1891	0
316	20241002	142700	21089908	1891	1891	1891	1891	0
317	20241002	142600	21089908	1891	1891	1891	1891	0
318	20241002	142500	21089908	1891	1891	1891	1891	0
319	20241002	142400	21089908	1891	1891	1891	1891	0
320	20241002	142300	21089908	1891	1891	1891	1891	0
321	20241002	142200	21089908	1891	1891	1891	1891	0
322	20241002	142100	21089908	1891	1891	1891	1891	0
323	20241002	142000	21089908	1891	1891	1891	1891	0
324	20241002	141900	21089908	1891	1891	1891	1891	0
325	20241002	141800	21089908	1891	1891	1891	1891	0
326	20241002	141700	21089908	1891	1891	1891	1891	0
327	20241002	141600	21089908	1891	1893	1893	1891	1000
328	20241002	141500	19197725	1893	1893	1893	1893	0
329	20241002	141400	19197725	1893	1893	1893	1893	3
330	20241002	141300	19192046	1893	1893	1893	1893	0
331	20241002	141200	19192046	1893	1893	1893	1893	0
332	20241002	141100	19192046	1893	1893	1893	1893	0
333	20241002	141000	19192046	1893	1893	1893	1893	0
334	20241002	140900	19192046	1893	1893	1893	1893	0
335	20241002	140800	19192046	1893	1893	1893	1893	0
336	20241002	140700	19192046	1893	1893	1893	1893	0
337	20241002	140600	19192046	1893	1893	1893	1893	0
338	20241002	140500	19192046	1893	1893	1893	1893	0
339	20241002	140400	19192046	1893	1893	1893	1893	0
340	20241002	140300	19192046	1893	1893	1893	1893	0
341	20241002	140200	19192046	1893	1893	1893	1893	0
342	20241002	140100	19192046	1893	1893	1893	1893	0
343	20241002	140000	19192046	1893	1893	1893	1893	0
344	20241002	135900	19192046	1893	1893	1893	1893	0
345	20241002	135800	19192046	1893	1894	1894	1893	126
346	20241002	135700	18953527	1894	1894	1894	1894	0
347	20241002	135600	18953527	1894	1894	1894	1894	0
348	20241002	135500	18953527	1894	1894	1894	1894	4
349	20241002	135400	18945951	1893	1893	1893	1893	0
350	20241002	135300	18945951	1893	1893	1893	1893	0
351	20241002	135200	18945951	1893	1893	1893	1893	0
352	20241002	135100	18945951	1893	1893	1893	1893	0
353	20241002	135000	18945951	1893	1893	1893	1893	0
354	20241002	134900	18945951	1893	1893	1893	1893	0
355	20241002	134800	18945951	1893	1893	1893	1893	0
356	20241002	134700	18945951	1893	1893	1893	1893	0
357	20241002	134600	18945951	1893	1893	1893	1893	0
358	20241002	134500	18945951	1893	1893	1893	1893	0
359	20241002	134400	18945951	1893	1893	1893	1893	0
360	20241002	134300	18945951	1893	1893	1893	1893	0
361	20241002	134200	18945951	1893	1893	1893	1893	0
362	20241002	134100	18945951	1893	1893	1893	1893	0
363	20241002	134000	18945951	1893	1893	1893	1893	0
364	20241002	133900	18945951	1893	1893	1893	1893	0
365	20241002	133800	18945951	1893	1893	1893	1893	0
366	20241002	133700	18945951	1893	1893	1893	1893	0
367	20241002	133600	18945951	1893	1893	1893	1893	0
368	20241002	133500	18945951	1893	1893	1893	1893	0
369	20241002	133400	18945951	1893	1893	1893	1893	0
370	20241002	133300	18945951	1893	1893	1893	1893	0
371	20241002	133200	18945951	1893	1893	1893	1893	0
372	20241002	133100	18945951	1893	1893	1893	1893	0
373	20241002	133000	18945951	1893	1893	1893	1893	0
374	20241002	132900	18945951	1893	1893	1893	1893	0
375	20241002	132800	18945951	1893	1893	1893	1893	0
376	20241002	132700	18945951	1893	1893	1893	1893	0
377	20241002	132600	18945951	1893	1893	1893	1893	0
378	20241002	132500	18945951	1893	1893	1893	1893	0
379	20241002	132400	18945951	1893	1893	1893	1893	0
380	20241002	132300	18945951	1893	1893	1893	1893	0
381	20241002	132200	18945951	1893	1893	1893	1893	0
382	20241002	132100	18945951	1893	1893	1893	1893	0
383	20241002	132000	18945951	1893	1893	1893	1893	0
384	20241002	131900	18945951	1893	1893	1893	1893	0
385	20241002	131800	18945951	1893	1893	1893	1893	0
386	20241002	131700	18945951	1893	1893	1893	1893	0
387	20241002	131600	18945951	1893	1893	1893	1893	0
388	20241002	131500	18945951	1893	1893	1893	1893	0
389	20241002	131400	18945951	1893	1893	1893	1893	0
390	20241002	131300	18945951	1893	1893	1893	1893	0
391	20241002	131200	18945951	1893	1893	1893	1893	0
392	20241002	131100	18945951	1893	1893	1893	1893	0
393	20241002	131000	18945951	1893	1893	1893	1893	0
394	20241002	130900	18945951	1893	1893	1893	1893	0
395	20241002	130800	18945951	1893	1893	1893	1893	0
396	20241002	130700	18945951	1893	1893	1893	1893	0
397	20241002	130600	18945951	1893	1893	1893	1893	0
398	20241002	130500	18945951	1893	1893	1893	1893	50
399	20241002	130400	18851301	1893	1895	1895	1893	203
400	20241002	130300	18466740	1894	1894	1894	1894	0
401	20241002	130200	18466740	1894	1894	1894	1894	0
402	20241002	130100	18466740	1894	1894	1894	1894	0
403	20241002	130000	18466740	1894	1894	1894	1894	0
404	20241002	125900	18466740	1894	1894	1894	1894	0
405	20241002	125800	18466740	1894	1894	1894	1894	0
406	20241002	125700	18466740	1894	1894	1894	1894	0
407	20241002	125600	18466740	1894	1894	1894	1894	0
408	20241002	125500	18466740	1894	1894	1894	1894	0
409	20241002	125400	18466740	1894	1894	1894	1894	0
410	20241002	125300	18466740	1894	1894	1894	1894	0
411	20241002	125200	18466740	1894	1894	1894	1894	0
412	20241002	125100	18466740	1894	1894	1894	1894	0
413	20241002	125000	18466740	1894	1894	1894	1894	0
414	20241002	124900	18466740	1894	1904	1904	1894	22
415	20241002	124800	18424872	1892	1892	1892	1892	0
416	20241002	124700	18424872	1892	1892	1892	1892	0
417	20241002	124600	18424872	1892	1892	1892	1892	0
418	20241002	124500	18424872	1892	1892	1892	1892	0
419	20241002	124400	18424872	1892	1892	1892	1892	0
420	20241002	124300	18424872	1892	1892	1892	1892	0
421	20241002	124200	18424872	1892	1892	1892	1892	0
422	20241002	124100	18424872	1892	1892	1892	1892	0
423	20241002	124000	18424872	1892	1892	1892	1892	0
424	20241002	123900	18424872	1892	1892	1892	1892	0
425	20241002	123800	18424872	1892	1892	1892	1892	0
426	20241002	123700	18424872	1892	1892	1892	1892	0
427	20241002	123600	18424872	1892	1892	1892	1892	0
428	20241002	123500	18424872	1892	1892	1892	1892	0
429	20241002	123400	18424872	1892	1892	1892	1892	0
430	20241002	123300	18424872	1892	1892	1892	1892	0
431	20241002	123200	18424872	1892	1892	1892	1892	0
432	20241002	123100	18424872	1892	1892	1892	1892	0
433	20241002	123000	18424872	1892	1892	1892	1892	0
434	20241002	122900	18424872	1892	1892	1892	1892	0
435	20241002	122800	18424872	1892	1892	1892	1892	0
436	20241002	122700	18424872	1892	1892	1892	1892	0
437	20241002	122600	18424872	1892	1892	1892	1892	0
438	20241002	122500	18424872	1892	1907	1907	1892	70
439	20241002	122400	18291562	1891	1891	1891	1891	0
440	20241002	122300	18291562	1891	1891	1891	1891	0
441	20241002	122200	18291562	1891	1891	1891	1891	0
442	20241002	122100	18291562	1891	1891	1891	1891	0
443	20241002	122000	18291562	1891	1891	1891	1891	0
444	20241002	121900	18291562	1891	1891	1891	1891	0
445	20241002	121800	18291562	1891	1891	1891	1891	0
446	20241002	121700	18291562	1891	1891	1891	1891	0
447	20241002	121600	18291562	1891	1891	1891	1891	0
448	20241002	121500	18291562	1891	1891	1891	1891	0
449	20241002	121400	18291562	1891	1891	1891	1891	0
450	20241002	121300	18291562	1891	1891	1891	1891	0
451	20241002	121200	18291562	1891	1891	1891	1891	0
452	20241002	121100	18291562	1891	1891	1891	1891	0
453	20241002	121000	18291562	1891	1900	1900	1891	137
454	20241002	120900	18031460	1898	1898	1898	1898	0
455	20241002	120800	18031460	1898	1898	1898	1898	0
456	20241002	120700	18031460	1898	1898	1898	1898	0
457	20241002	120600	18031460	1898	1898	1898	1898	0
458	20241002	120500	18031460	1898	1898	1898	1898	1
459	20241002	120400	18029562	1899	1900	1900	1899	60
460	20241002	120300	17915573	1908	1908	1908	1908	0
461	20241002	120200	17915573	1908	1908	1908	1908	0
462	20241002	120100	17915573	1908	1908	1908	1908	0
463	20241002	120000	17915573	1908	1908	1908	1908	0
464	20241002	115900	17915573	1908	1908	1908	1908	0
465	20241002	115800	17915573	1908	1908	1908	1908	0
466	20241002	115700	17915573	1908	1908	1908	1908	0
467	20241002	115600	17915573	1908	1908	1908	1908	0
468	20241002	115500	17915573	1908	1908	1908	1908	0
469	20241002	115400	17915573	1908	1908	1908	1908	0
470	20241002	115300	17915573	1908	1908	1908	1908	0
471	20241002	115200	17915573	1908	1908	1908	1908	0
472	20241002	115100	17915573	1908	1908	1908	1908	0
473	20241002	115000	17915573	1908	1908	1908	1908	0
474	20241002	114900	17915573	1908	1908	1908	1908	0
475	20241002	114800	17915573	1908	1908	1908	1908	0
476	20241002	114700	17915573	1908	1908	1908	1908	0
477	20241002	114600	17915573	1908	1908	1908	1908	0
478	20241002	114500	17915573	1908	1908	1908	1908	0
479	20241002	114400	17915573	1908	1908	1908	1908	0
480	20241002	114300	17915573	1908	1908	1908	1908	0
481	20241002	114200	17915573	1908	1908	1908	1908	0
482	20241002	114100	17915573	1908	1908	1908	1908	30
483	20241002	114000	17858333	1907	1907	1907	1907	0
484	20241002	113900	17858333	1907	1907	1907	1907	0
485	20241002	113800	17858333	1907	1907	1907	1907	0
486	20241002	113700	17858333	1907	1907	1907	1907	0
487	20241002	113600	17858333	1907	1907	1907	1907	0
488	20241002	113500	17858333	1907	1907	1907	1907	0
489	20241002	113400	17858333	1907	1907	1907	1907	0
490	20241002	113300	17858333	1907	1907	1907	1907	0
491	20241002	113200	17858333	1907	1907	1907	1907	0
492	20241002	113100	17858333	1907	1907	1907	1907	22
493	20241002	113000	17816379	1910	1910	1910	1910	0
494	20241002	112900	17816379	1910	1910	1910	1910	0
495	20241002	112800	17816379	1910	1910	1910	1910	0
496	20241002	112700	17816379	1910	1910	1910	1910	0
497	20241002	112600	17816379	1910	1910	1910	1910	0
498	20241002	112500	17816379	1910	1910	1910	1910	0
499	20241002	112400	17816379	1910	1910	1910	1910	0
500	20241002	112300	17816379	1910	1910	1910	1910	0
501	20241002	112200	17816379	1910	1910	1910	1910	0
502	20241002	112100	17816379	1910	1910	1910	1910	0
503	20241002	112000	17816379	1910	1910	1910	1910	0
504	20241002	111900	17816379	1910	1910	1910	1910	0
505	20241002	111800	17816379	1910	1910	1910	1910	0
506	20241002	111700	17816379	1910	1910	1910	1910	0
507	20241002	111600	17816379	1910	1910	1910	1910	0
508	20241002	111500	17816379	1910	1910	1910	1910	0
509	20241002	111400	17816379	1910	1910	1910	1910	0
510	20241002	111300	17816379	1910	1910	1910	1910	0
511	20241002	111200	17816379	1910	1910	1910	1910	0
512	20241002	111100	17816379	1910	1910	1910	1910	0
513	20241002	111000	17816379	1910	1910	1910	1910	0
514	20241002	110900	17816379	1910	1910	1910	1910	0
515	20241002	110800	17816379	1910	1910	1910	1910	0
516	20241002	110700	17816379	1910	1910	1910	1910	0
517	20241002	110600	17816379	1910	1910	1910	1910	0
518	20241002	110500	17816379	1910	1910	1910	1910	0
519	20241002	110400	17816379	1910	1910	1910	1910	0
520	20241002	110300	17816379	1910	1910	1910	1910	0
521	20241002	110200	17816379	1910	1910	1910	1910	0
522	20241002	110100	17816379	1910	1910	1910	1910	0
523	20241002	110000	17816379	1910	1910	1910	1910	0
524	20241002	105900	17816379	1910	1910	1910	1910	0
525	20241002	105800	17816379	1910	1910	1910	1910	0
526	20241002	105700	17816379	1910	1910	1910	1910	0
527	20241002	105600	17816379	1910	1910	1910	1910	0
528	20241002	105500	17816379	1910	1910	1910	1910	0
529	20241002	105400	17816379	1910	1910	1910	1910	0
530	20241002	105300	17816379	1910	1910	1910	1910	1
531	20241002	105200	17814469	1910	1910	1910	1910	0
532	20241002	105100	17814469	1910	1910	1910	1910	0
533	20241002	105000	17814469	1910	1910	1910	1910	0
534	20241002	104900	17814469	1910	1910	1910	1910	0
535	20241002	104800	17814469	1910	1910	1910	1910	0
536	20241002	104700	17814469	1910	1910	1910	1910	2
537	20241002	104600	17810649	1910	1910	1910	1910	0
538	20241002	104500	17810649	1910	1910	1910	1910	0
539	20241002	104400	17810649	1910	1910	1910	1910	0
540	20241002	104300	17810649	1910	1910	1910	1910	0
541	20241002	104200	17810649	1910	1910	1910	1910	0
542	20241002	104100	17810649	1910	1910	1910	1910	0
543	20241002	104000	17810649	1910	1910	1910	1910	0
544	20241002	103900	17810649	1910	1910	1910	1910	0
545	20241002	103800	17810649	1910	1910	1910	1910	1
546	20241002	103700	17808739	1898	1898	1898	1898	4
547	20241002	103600	17801147	1897	1897	1897	1897	518
548	20241002	103500	16818501	1897	1897	1897	1897	0
549	20241002	103400	16818501	1897	1897	1897	1897	2
550	20241002	103300	16814707	1897	1897	1897	1897	0
551	20241002	103200	16814707	1897	1897	1897	1897	1
552	20241002	103100	16812810	1898	1898	1898	1898	0
553	20241002	103000	16812810	1898	1898	1898	1898	0
554	20241002	102900	16812810	1898	1898	1898	1898	1
555	20241002	102800	16810912	1899	1899	1899	1899	113
556	20241002	102700	16596325	1900	1900	1900	1900	0
557	20241002	102600	16596325	1900	1900	1900	1900	0
558	20241002	102500	16596325	1900	1900	1900	1900	0
559	20241002	102400	16596325	1900	1900	1900	1900	2
560	20241002	102300	16592525	1893	1893	1893	1893	0
561	20241002	102200	16592525	1893	1893	1893	1893	0
562	20241002	102100	16592525	1893	1893	1893	1893	0
563	20241002	102000	16592525	1893	1900	1900	1893	45
564	20241002	101900	16507249	1900	1900	1900	1900	0
565	20241002	101800	16507249	1900	1900	1900	1900	287
566	20241002	101700	15961949	1900	1900	1900	1900	700
567	20241002	101600	14631949	1898	1898	1898	1898	146
568	20241002	101500	14354841	1899	1899	1899	1899	0
569	20241002	101400	14354841	1899	1899	1899	1899	0
570	20241002	101300	14354841	1899	1899	1899	1899	0
571	20241002	101200	14354841	1899	1899	1899	1899	0
572	20241002	101100	14354841	1899	1893	1899	1893	319
573	20241002	101000	13750104	1893	1893	1893	1893	0
574	20241002	100900	13750104	1893	1893	1893	1893	0
575	20241002	100800	13750104	1893	1893	1893	1893	0
576	20241002	100700	13750104	1893	1891	1893	1890	383
577	20241002	100600	13025722	1891	1891	1891	1891	90
578	20241002	100500	12855532	1891	1891	1891	1891	6
579	20241002	100400	12844186	1874	1874	1874	1874	0
580	20241002	100300	12844186	1874	1874	1874	1874	0
581	20241002	100200	12844186	1874	1874	1874	1874	0
582	20241002	100100	12844186	1874	1874	1874	1874	0
583	20241002	100000	12844186	1874	1874	1874	1874	60
584	20241002	095900	12731746	1885	1893	1893	1885	145
585	20241002	095800	12457461	1885	1885	1885	1885	125
586	20241002	095700	12221836	1883	1883	1883	1883	0
587	20241002	095600	12221836	1883	1883	1883	1883	0
588	20241002	095500	12221836	1883	1883	1883	1883	0
589	20241002	095400	12221836	1883	1883	1883	1883	0
590	20241002	095300	12221836	1883	1883	1883	1883	0
591	20241002	095200	12221836	1883	1883	1883	1883	0
592	20241002	095100	12221836	1883	1883	1883	1883	69
593	20241002	095000	12091909	1879	1879	1879	1879	19
594	20241002	094900	12056208	1879	1879	1879	1879	0
595	20241002	094800	12056208	1879	1879	1879	1879	47
596	20241002	094700	11967895	1879	1879	1879	1879	0
597	20241002	094600	11967895	1879	1879	1879	1879	0
598	20241002	094500	11967895	1879	1879	1879	1879	36
599	20241002	094400	11900251	1879	1877	1879	1850	2417
600	20241002	094300	7387333	1877	1877	1877	1877	0
601	20241002	094200	7387333	1877	1877	1877	1877	70
602	20241002	094100	7255943	1877	1877	1877	1877	83
603	20241002	094000	7100152	1878	1878	1878	1878	8
604	20241002	093900	7085128	1879	1879	1879	1879	0
605	20241002	093800	7085128	1879	1879	1879	1879	0
606	20241002	093700	7085128	1879	1881	1881	1879	279
607	20241002	093600	6560761	1881	1883	1883	1881	558
608	20241002	093500	5510286	1884	1884	1884	1884	0
609	20241002	093400	5510286	1884	1884	1884	1884	153
610	20241002	093300	5222034	1884	1884	1884	1884	0
611	20241002	093200	5222034	1884	1885	1885	1884	120
612	20241002	093100	4995940	1885	1885	1885	1885	3
613	20241002	093000	4990285	1885	1890	1890	1885	385
614	20241002	092900	4264348	1892	1892	1892	1892	0
615	20241002	092800	4264348	1892	1892	1892	1892	10
616	20241002	092700	4245428	1890	1890	1890	1890	22
617	20241002	092600	4203848	1887	1887	1887	1887	0
618	20241002	092500	4203848	1887	1887	1887	1887	0
619	20241002	092400	4203848	1887	1887	1887	1887	0
620	20241002	092300	4203848	1887	1887	1887	1887	0
621	20241002	092200	4203848	1887	1887	1887	1887	0
622	20241002	092100	4203848	1887	1887	1887	1887	0
623	20241002	092000	4203848	1887	1888	1888	1887	372
624	20241002	091900	3501721	1888	1888	1888	1888	0
625	20241002	091800	3501721	1888	1888	1888	1888	0
626	20241002	091700	3501721	1888	1888	1888	1888	0
627	20241002	091600	3501721	1888	1888	1888	1888	0
628	20241002	091500	3501721	1888	1888	1888	1888	0
629	20241002	091400	3501721	1888	1888	1888	1888	9
630	20241002	091300	3484729	1888	1888	1888	1888	0
631	20241002	091200	3484729	1888	1888	1888	1888	0
632	20241002	091100	3484729	1888	1888	1888	1888	0
633	20241002	091000	3484729	1888	1888	1888	1888	2
634	20241002	090900	3480953	1889	1895	1895	1889	165
635	20241002	090800	3168622	1896	1896	1896	1896	0
636	20241002	090700	3168622	1896	1897	1897	1896	5
637	20241002	090600	3159138	1897	1898	1902	1896	6
638	20241002	090500	3147750	1902	1902	1902	1902	8
639	20241002	090400	3132534	1903	1903	1903	1903	0
640	20241002	090300	3132534	1903	1889	1903	1886	105
641	20241002	090200	2934398	1911	1891	1911	1889	575
642	20241002	090100	1844671	1921	1921	1921	1921	0
643	20241002	090000	1844671	1921	1890	1921	1890	976