KissMeData/217500/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204500	36617524	1865	1865	1865	1865	1035
3	20241004	204400	36617524	1865	1865	1865	1865	0
4	20241004	204300	36617524	1865	1865	1865	1865	0
5	20241004	204200	36617524	1865	1865	1865	1865	0
6	20241004	204100	36617524	1865	1865	1865	1865	0
7	20241004	204000	36617524	1865	1865	1865	1865	0
8	20241004	203900	36617524	1865	1865	1865	1865	0
9	20241004	203800	36617524	1865	1865	1865	1865	0
10	20241004	203700	36617524	1865	1865	1865	1865	0
11	20241004	203600	36617524	1865	1865	1865	1865	0
12	20241004	203500	36617524	1865	1865	1865	1865	0
13	20241004	203400	36617524	1865	1865	1865	1865	0
14	20241004	203300	36617524	1865	1865	1865	1865	0
15	20241004	203200	36617524	1865	1865	1865	1865	0
16	20241004	203100	36617524	1865	1865	1865	1865	0
17	20241004	203000	36617524	1865	1865	1865	1865	0
18	20241004	202900	36617524	1865	1865	1865	1865	0
19	20241004	202800	36617524	1865	1865	1865	1865	0
20	20241004	202700	36617524	1865	1865	1865	1865	0
21	20241004	202600	36617524	1865	1865	1865	1865	0
22	20241004	202500	36617524	1865	1865	1865	1865	0
23	20241004	202400	36617524	1865	1865	1865	1865	0
24	20241004	202300	36617524	1865	1865	1865	1865	0
25	20241004	202200	36617524	1865	1865	1865	1865	0
26	20241004	202100	36617524	1865	1865	1865	1865	0
27	20241004	202000	36617524	1865	1865	1865	1865	0
28	20241004	201900	36617524	1865	1865	1865	1865	0
29	20241004	201800	36617524	1865	1865	1865	1865	0
30	20241004	201700	36617524	1865	1865	1865	1865	0
31	20241004	201600	36617524	1865	1865	1865	1865	0
32	20241004	201500	36617524	1865	1865	1865	1865	1035
33	20241004	201400	36617524	1865	1865	1865	1865	0
34	20241004	201300	36617524	1865	1865	1865	1865	0
35	20241004	201200	36617524	1865	1865	1865	1865	0
36	20241004	201100	36617524	1865	1865	1865	1865	0
37	20241004	201000	36617524	1865	1865	1865	1865	0
38	20241004	200900	36617524	1865	1865	1865	1865	0
39	20241004	200800	36617524	1865	1865	1865	1865	0
40	20241004	200700	36617524	1865	1865	1865	1865	0
41	20241004	200600	36617524	1865	1865	1865	1865	0
42	20241004	200500	36617524	1865	1865	1865	1865	0
43	20241004	200400	36617524	1865	1865	1865	1865	0
44	20241004	200300	36617524	1865	1865	1865	1865	0
45	20241004	200200	36617524	1865	1865	1865	1865	0
46	20241004	200100	36617524	1865	1865	1865	1865	0
47	20241004	200000	36617524	1865	1865	1865	1865	0
48	20241004	195900	36617524	1865	1865	1865	1865	0
49	20241004	195800	36617524	1865	1865	1865	1865	0
50	20241004	195700	36617524	1865	1865	1865	1865	0
51	20241004	195600	36617524	1865	1865	1865	1865	0
52	20241004	195500	36617524	1865	1865	1865	1865	0
53	20241004	195400	36617524	1865	1865	1865	1865	0
54	20241004	195300	36617524	1865	1865	1865	1865	0
55	20241004	195200	36617524	1865	1865	1865	1865	0
56	20241004	195100	36617524	1865	1865	1865	1865	0
57	20241004	195000	36617524	1865	1865	1865	1865	0
58	20241004	194900	36617524	1865	1865	1865	1865	0
59	20241004	194800	36617524	1865	1865	1865	1865	0
60	20241004	194700	36617524	1865	1865	1865	1865	0
61	20241004	194600	36617524	1865	1865	1865	1865	0
62	20241004	194500	36617524	1865	1865	1865	1865	1035
63	20241004	194400	36617524	1865	1865	1865	1865	0
64	20241004	194300	36617524	1865	1865	1865	1865	0
65	20241004	194200	36617524	1865	1865	1865	1865	0
66	20241004	194100	36617524	1865	1865	1865	1865	0
67	20241004	194000	36617524	1865	1865	1865	1865	0
68	20241004	193900	36617524	1865	1865	1865	1865	0
69	20241004	193800	36617524	1865	1865	1865	1865	0
70	20241004	193700	36617524	1865	1865	1865	1865	0
71	20241004	193600	36617524	1865	1865	1865	1865	0
72	20241004	193500	36617524	1865	1865	1865	1865	0
73	20241004	193400	36617524	1865	1865	1865	1865	0
74	20241004	193300	36617524	1865	1865	1865	1865	0
75	20241004	193200	36617524	1865	1865	1865	1865	0
76	20241004	193100	36617524	1865	1865	1865	1865	0
77	20241004	193000	36617524	1865	1865	1865	1865	0
78	20241004	192900	36617524	1865	1865	1865	1865	0
79	20241004	192800	36617524	1865	1865	1865	1865	0
80	20241004	192700	36617524	1865	1865	1865	1865	0
81	20241004	192600	36617524	1865	1865	1865	1865	0
82	20241004	192500	36617524	1865	1865	1865	1865	0
83	20241004	192400	36617524	1865	1865	1865	1865	0
84	20241004	192300	36617524	1865	1865	1865	1865	0
85	20241004	192200	36617524	1865	1865	1865	1865	0
86	20241004	192100	36617524	1865	1865	1865	1865	0
87	20241004	192000	36617524	1865	1865	1865	1865	0
88	20241004	191900	36617524	1865	1865	1865	1865	0
89	20241004	191800	36617524	1865	1865	1865	1865	0
90	20241004	191700	36617524	1865	1865	1865	1865	0
91	20241004	191600	36617524	1865	1865	1865	1865	0
92	20241004	191500	36617524	1865	1865	1865	1865	1035
93	20241004	191400	36617524	1865	1865	1865	1865	0
94	20241004	191300	36617524	1865	1865	1865	1865	0
95	20241004	191200	36617524	1865	1865	1865	1865	0
96	20241004	191100	36617524	1865	1865	1865	1865	0
97	20241004	191000	36617524	1865	1865	1865	1865	0
98	20241004	190900	36617524	1865	1865	1865	1865	0
99	20241004	190800	36617524	1865	1865	1865	1865	0
100	20241004	190700	36617524	1865	1865	1865	1865	0
101	20241004	190600	36617524	1865	1865	1865	1865	0
102	20241004	190500	36617524	1865	1865	1865	1865	0
103	20241004	190400	36617524	1865	1865	1865	1865	0
104	20241004	190300	36617524	1865	1865	1865	1865	0
105	20241004	190200	36617524	1865	1865	1865	1865	0
106	20241004	190100	36617524	1865	1865	1865	1865	0
107	20241004	190000	36617524	1865	1865	1865	1865	0
108	20241004	185900	36617524	1865	1865	1865	1865	0
109	20241004	185800	36617524	1865	1865	1865	1865	0
110	20241004	185700	36617524	1865	1865	1865	1865	0
111	20241004	185600	36617524	1865	1865	1865	1865	0
112	20241004	185500	36617524	1865	1865	1865	1865	0
113	20241004	185400	36617524	1865	1865	1865	1865	0
114	20241004	185300	36617524	1865	1865	1865	1865	0
115	20241004	185200	36617524	1865	1865	1865	1865	0
116	20241004	185100	36617524	1865	1865	1865	1865	0
117	20241004	185000	36617524	1865	1865	1865	1865	0
118	20241004	184900	36617524	1865	1865	1865	1865	0
119	20241004	184800	36617524	1865	1865	1865	1865	0
120	20241004	184700	36617524	1865	1865	1865	1865	0
121	20241004	184600	36617524	1865	1865	1865	1865	0
122	20241004	184500	36617524	1865	1865	1865	1865	1035
123	20241004	184400	36617524	1865	1865	1865	1865	0
124	20241004	184300	36617524	1865	1865	1865	1865	0
125	20241004	184200	36617524	1865	1865	1865	1865	0
126	20241004	184100	36617524	1865	1865	1865	1865	0
127	20241004	184000	36617524	1865	1865	1865	1865	0
128	20241004	183900	36617524	1865	1865	1865	1865	0
129	20241004	183800	36617524	1865	1865	1865	1865	0
130	20241004	183700	36617524	1865	1865	1865	1865	0
131	20241004	183600	36617524	1865	1865	1865	1865	0
132	20241004	183500	36617524	1865	1865	1865	1865	0
133	20241004	183400	36617524	1865	1865	1865	1865	0
134	20241004	183300	36617524	1865	1865	1865	1865	0
135	20241004	183200	36617524	1865	1865	1865	1865	0
136	20241004	183100	36617524	1865	1865	1865	1865	0
137	20241004	183000	36617524	1865	1865	1865	1865	0
138	20241004	182900	36617524	1865	1865	1865	1865	0
139	20241004	182800	36617524	1865	1865	1865	1865	0
140	20241004	182700	36617524	1865	1865	1865	1865	0
141	20241004	182600	36617524	1865	1865	1865	1865	0
142	20241004	182500	36617524	1865	1865	1865	1865	0
143	20241004	182400	36617524	1865	1865	1865	1865	0
144	20241004	182300	36617524	1865	1865	1865	1865	0
145	20241004	182200	36617524	1865	1865	1865	1865	0
146	20241004	182100	36617524	1865	1865	1865	1865	0
147	20241004	182000	36617524	1865	1865	1865	1865	0
148	20241004	181900	36617524	1865	1865	1865	1865	0
149	20241004	181800	36617524	1865	1865	1865	1865	0
150	20241004	181700	36617524	1865	1865	1865	1865	0
151	20241004	181600	36617524	1865	1865	1865	1865	0
152	20241004	181500	36617524	1865	1865	1865	1865	1035
153	20241004	181400	36617524	1865	1865	1865	1865	0
154	20241004	181300	36617524	1865	1865	1865	1865	0
155	20241004	181200	36617524	1865	1865	1865	1865	0
156	20241004	181100	36617524	1865	1865	1865	1865	0
157	20241004	181000	36617524	1865	1865	1865	1865	0
158	20241004	180900	36617524	1865	1865	1865	1865	0
159	20241004	180800	36617524	1865	1865	1865	1865	0
160	20241004	180700	36617524	1865	1865	1865	1865	0
161	20241004	180600	36617524	1865	1865	1865	1865	0
162	20241004	180500	36617524	1865	1865	1865	1865	0
163	20241004	180400	36617524	1865	1865	1865	1865	0
164	20241004	180300	36617524	1865	1865	1865	1865	0
165	20241004	180200	36617524	1865	1865	1865	1865	0
166	20241004	180100	36617524	1865	1865	1865	1865	0
167	20241004	180000	36617524	1865	1865	1865	1865	0
168	20241004	175900	36617524	1865	1865	1865	1865	0
169	20241004	175800	36617524	1865	1865	1865	1865	0
170	20241004	175700	36617524	1865	1865	1865	1865	0
171	20241004	175600	36617524	1865	1865	1865	1865	0
172	20241004	175500	36617524	1865	1865	1865	1865	0
173	20241004	175400	36617524	1865	1865	1865	1865	0
174	20241004	175300	36617524	1865	1865	1865	1865	0
175	20241004	175200	36617524	1865	1865	1865	1865	0
176	20241004	175100	36617524	1865	1865	1865	1865	0
177	20241004	175000	36617524	1865	1865	1865	1865	0
178	20241004	174900	36617524	1865	1865	1865	1865	0
179	20241004	174800	36617524	1865	1865	1865	1865	0
180	20241004	174700	36617524	1865	1865	1865	1865	0
181	20241004	174600	36617524	1865	1865	1865	1865	0
182	20241004	174500	36617524	1865	1865	1865	1865	1035
183	20241004	174400	36617524	1865	1865	1865	1865	0
184	20241004	174300	36617524	1865	1865	1865	1865	0
185	20241004	174200	36617524	1865	1865	1865	1865	0
186	20241004	174100	36617524	1865	1865	1865	1865	0
187	20241004	174000	36617524	1865	1865	1865	1865	0
188	20241004	173900	36617524	1865	1865	1865	1865	0
189	20241004	173800	36617524	1865	1865	1865	1865	0
190	20241004	173700	36617524	1865	1865	1865	1865	0
191	20241004	173600	36617524	1865	1865	1865	1865	0
192	20241004	173500	36617524	1865	1865	1865	1865	0
193	20241004	173400	36617524	1865	1865	1865	1865	0
194	20241004	173300	36617524	1865	1865	1865	1865	0
195	20241004	173200	36617524	1865	1865	1865	1865	0
196	20241004	173100	36617524	1865	1865	1865	1865	0
197	20241004	173000	36617524	1865	1865	1865	1865	0
198	20241004	172900	36617524	1865	1865	1865	1865	0
199	20241004	172800	36617524	1865	1865	1865	1865	0
200	20241004	172700	36617524	1865	1865	1865	1865	0
201	20241004	172600	36617524	1865	1865	1865	1865	0
202	20241004	172500	36617524	1865	1865	1865	1865	0
203	20241004	172400	36617524	1865	1865	1865	1865	0
204	20241004	172300	36617524	1865	1865	1865	1865	0
205	20241004	172200	36617524	1865	1865	1865	1865	0
206	20241004	172100	36617524	1865	1865	1865	1865	0
207	20241004	172000	36617524	1865	1865	1865	1865	0
208	20241004	171900	36617524	1865	1865	1865	1865	0
209	20241004	171800	36617524	1865	1865	1865	1865	0
210	20241004	171700	36617524	1865	1865	1865	1865	0
211	20241004	171600	36617524	1865	1865	1865	1865	0
212	20241004	171500	36617524	1865	1865	1865	1865	1035
213	20241004	171400	36617524	1865	1865	1865	1865	0
214	20241004	171300	36617524	1865	1865	1865	1865	0
215	20241004	171200	36617524	1865	1865	1865	1865	0
216	20241004	171100	36617524	1865	1865	1865	1865	0
217	20241004	171000	36617524	1865	1865	1865	1865	0
218	20241004	170900	36617524	1865	1865	1865	1865	0
219	20241004	170800	36617524	1865	1865	1865	1865	0
220	20241004	170700	36617524	1865	1865	1865	1865	0
221	20241004	170600	36617524	1865	1865	1865	1865	0
222	20241004	170500	36617524	1865	1865	1865	1865	0
223	20241004	170400	36617524	1865	1865	1865	1865	0
224	20241004	170300	36617524	1865	1865	1865	1865	0
225	20241004	170200	36617524	1865	1865	1865	1865	0
226	20241004	170100	36617524	1865	1865	1865	1865	0
227	20241004	170000	36617524	1865	1865	1865	1865	0
228	20241004	165900	36617524	1865	1865	1865	1865	0
229	20241004	165800	36617524	1865	1865	1865	1865	0
230	20241004	165700	36617524	1865	1865	1865	1865	0
231	20241004	165600	36617524	1865	1865	1865	1865	0
232	20241004	165500	36617524	1865	1865	1865	1865	0
233	20241004	165400	36617524	1865	1865	1865	1865	0
234	20241004	165300	36617524	1865	1865	1865	1865	0
235	20241004	165200	36617524	1865	1865	1865	1865	0
236	20241004	165100	36617524	1865	1865	1865	1865	0
237	20241004	165000	36617524	1865	1865	1865	1865	0
238	20241004	164900	36617524	1865	1865	1865	1865	0
239	20241004	164800	36617524	1865	1865	1865	1865	0
240	20241004	164700	36617524	1865	1865	1865	1865	0
241	20241004	164600	36617524	1865	1865	1865	1865	0
242	20241004	164500	36617524	1865	1865	1865	1865	1035
243	20241004	164400	36617524	1865	1865	1865	1865	0
244	20241004	164300	36617524	1865	1865	1865	1865	0
245	20241004	164200	36617524	1865	1865	1865	1865	0
246	20241004	164100	36617524	1865	1865	1865	1865	0
247	20241004	164000	36617524	1865	1865	1865	1865	0
248	20241004	163900	36617524	1865	1865	1865	1865	0
249	20241004	163800	36617524	1865	1865	1865	1865	0
250	20241004	163700	36617524	1865	1865	1865	1865	0
251	20241004	163600	36617524	1865	1865	1865	1865	0
252	20241004	163500	36617524	1865	1865	1865	1865	0
253	20241004	163400	36617524	1865	1865	1865	1865	0
254	20241004	163300	36617524	1865	1865	1865	1865	0
255	20241004	163200	36617524	1865	1865	1865	1865	0
256	20241004	163100	36617524	1865	1865	1865	1865	0
257	20241004	163000	36617524	1865	1865	1865	1865	0
258	20241004	162900	36617524	1865	1865	1865	1865	0
259	20241004	162800	36617524	1865	1865	1865	1865	0
260	20241004	162700	36617524	1865	1865	1865	1865	0
261	20241004	162600	36617524	1865	1865	1865	1865	0
262	20241004	162500	36617524	1865	1865	1865	1865	0
263	20241004	162400	36617524	1865	1865	1865	1865	0
264	20241004	162300	36617524	1865	1865	1865	1865	0
265	20241004	162200	36617524	1865	1865	1865	1865	0
266	20241004	162100	36617524	1865	1865	1865	1865	0
267	20241004	162000	36617524	1865	1865	1865	1865	0
268	20241004	161900	36617524	1865	1865	1865	1865	0
269	20241004	161800	36617524	1865	1865	1865	1865	0
270	20241004	161700	36617524	1865	1865	1865	1865	0
271	20241004	161600	36617524	1865	1865	1865	1865	0
272	20241004	161500	36617524	1865	1865	1865	1865	1035
273	20241004	161400	36617524	1865	1865	1865	1865	0
274	20241004	161300	36617524	1865	1865	1865	1865	0
275	20241004	161200	36617524	1865	1865	1865	1865	0
276	20241004	161100	36617524	1865	1865	1865	1865	0
277	20241004	161000	36617524	1865	1865	1865	1865	0
278	20241004	160900	36617524	1865	1865	1865	1865	0
279	20241004	160800	36617524	1865	1865	1865	1865	0
280	20241004	160700	36617524	1865	1865	1865	1865	0
281	20241004	160600	36617524	1865	1865	1865	1865	0
282	20241004	160500	36617524	1865	1865	1865	1865	0
283	20241004	160400	36617524	1865	1865	1865	1865	0
284	20241004	160300	36617524	1865	1865	1865	1865	0
285	20241004	160200	36617524	1865	1865	1865	1865	0
286	20241004	160100	36617524	1865	1865	1865	1865	0
287	20241004	160000	36617524	1865	1865	1865	1865	0
288	20241004	155900	36617524	1865	1865	1865	1865	0
289	20241004	155800	36617524	1865	1865	1865	1865	0
290	20241004	155700	36617524	1865	1865	1865	1865	0
291	20241004	155600	36617524	1865	1865	1865	1865	0
292	20241004	155500	36617524	1865	1865	1865	1865	0
293	20241004	155400	36617524	1865	1865	1865	1865	0
294	20241004	155300	36617524	1865	1865	1865	1865	0
295	20241004	155200	36617524	1865	1865	1865	1865	0
296	20241004	155100	36617524	1865	1865	1865	1865	0
297	20241004	155000	36617524	1865	1865	1865	1865	0
298	20241004	154900	36617524	1865	1865	1865	1865	0
299	20241004	154800	36617524	1865	1865	1865	1865	0
300	20241004	154700	36617524	1865	1865	1865	1865	0
301	20241004	154600	36617524	1865	1865	1865	1865	0
302	20241004	154500	36617524	1865	1865	1865	1865	1035
303	20241004	154400	36617524	1865	1865	1865	1865	0
304	20241004	154300	36617524	1865	1865	1865	1865	0
305	20241004	154200	36617524	1865	1865	1865	1865	0
306	20241004	154100	36617524	1865	1865	1865	1865	0
307	20241004	154000	36617524	1865	1865	1865	1865	0
308	20241004	153900	36617524	1865	1865	1865	1865	0
309	20241004	153800	36617524	1865	1865	1865	1865	0
310	20241004	153700	36617524	1865	1865	1865	1865	0
311	20241004	153600	36617524	1865	1865	1865	1865	0
312	20241004	153500	36617524	1865	1865	1865	1865	0
313	20241004	153400	36617524	1865	1865	1865	1865	0
314	20241004	153300	36617524	1865	1865	1865	1865	0
315	20241004	153200	36617524	1865	1865	1865	1865	0
316	20241004	153100	36617524	1865	1865	1865	1865	0
317	20241004	153000	36617524	1865	1865	1865	1865	1035
318	20241004	152900	34687249	1879	1879	1879	1879	0
319	20241004	152800	34687249	1879	1879	1879	1879	0
320	20241004	152700	34687249	1879	1879	1879	1879	0
321	20241004	152600	34687249	1879	1879	1879	1879	0
322	20241004	152500	34687249	1879	1879	1879	1879	0
323	20241004	152400	34687249	1879	1879	1879	1879	0
324	20241004	152300	34687249	1879	1879	1879	1879	0
325	20241004	152200	34687249	1879	1879	1879	1879	0
326	20241004	152100	34687249	1879	1879	1879	1879	0
327	20241004	152000	34687249	1879	1879	1879	1879	0
328	20241004	151900	34687249	1879	1870	1879	1870	115
329	20241004	151800	34472100	1879	1879	1879	1879	0
330	20241004	151700	34472100	1879	1879	1879	1879	1
331	20241004	151600	34470221	1880	1880	1880	1880	0
332	20241004	151500	34470221	1880	1880	1880	1880	0
333	20241004	151400	34470221	1880	1880	1880	1880	0
334	20241004	151300	34470221	1880	1880	1880	1880	0
335	20241004	151200	34470221	1880	1880	1880	1880	0
336	20241004	151100	34470221	1880	1880	1880	1880	0
337	20241004	151000	34470221	1880	1880	1880	1880	0
338	20241004	150900	34470221	1880	1880	1880	1880	0
339	20241004	150800	34470221	1880	1880	1880	1880	0
340	20241004	150700	34470221	1880	1880	1880	1880	2
341	20241004	150600	34466461	1879	1879	1880	1879	209
342	20241004	150500	34073600	1880	1880	1880	1880	0
343	20241004	150400	34073600	1880	1880	1880	1880	0
344	20241004	150300	34073600	1880	1880	1880	1880	0
345	20241004	150200	34073600	1880	1871	1880	1870	2374
346	20241004	150100	29631960	1876	1876	1876	1876	0
347	20241004	150000	29631960	1876	1875	1876	1875	54
348	20241004	145900	29530701	1875	1875	1875	1875	0
349	20241004	145800	29530701	1875	1875	1875	1875	5
350	20241004	145700	29521326	1876	1876	1876	1876	0
351	20241004	145600	29521326	1876	1875	1876	1875	40
352	20241004	145500	29446325	1875	1874	1875	1874	11
353	20241004	145400	29425710	1874	1874	1874	1874	0
354	20241004	145300	29425710	1874	1874	1874	1874	2
355	20241004	145200	29421962	1874	1874	1874	1874	10
356	20241004	145100	29403222	1874	1874	1874	1874	0
357	20241004	145000	29403222	1874	1874	1874	1874	2
358	20241004	144900	29399474	1874	1874	1874	1874	0
359	20241004	144800	29399474	1874	1870	1874	1870	247
360	20241004	144700	28937480	1875	1875	1875	1875	0
361	20241004	144600	28937480	1875	1875	1875	1875	0
362	20241004	144500	28937480	1875	1875	1875	1875	0
363	20241004	144400	28937480	1875	1875	1875	1875	0
364	20241004	144300	28937480	1875	1875	1875	1875	0
365	20241004	144200	28937480	1875	1875	1875	1875	0
366	20241004	144100	28937480	1875	1875	1875	1875	0
367	20241004	144000	28937480	1875	1875	1875	1875	0
368	20241004	143900	28937480	1875	1871	1875	1870	52
369	20241004	143800	28840229	1875	1870	1875	1870	2512
370	20241004	143700	24142402	1870	1870	1870	1870	0
371	20241004	143600	24142402	1870	1870	1870	1870	25
372	20241004	143500	24095652	1870	1870	1870	1870	154
373	20241004	143400	23807672	1873	1873	1873	1873	0
374	20241004	143300	23807672	1873	1873	1873	1873	0
375	20241004	143200	23807672	1873	1873	1873	1873	405
376	20241004	143100	23049107	1875	1875	1875	1875	3
377	20241004	143000	23043482	1876	1876	1876	1876	0
378	20241004	142900	23043482	1876	1876	1876	1876	0
379	20241004	142800	23043482	1876	1876	1876	1876	0
380	20241004	142700	23043482	1876	1876	1876	1876	0
381	20241004	142600	23043482	1876	1876	1876	1876	0
382	20241004	142500	23043482	1876	1876	1876	1876	0
383	20241004	142400	23043482	1876	1876	1876	1876	0
384	20241004	142300	23043482	1876	1876	1876	1876	0
385	20241004	142200	23043482	1876	1876	1876	1876	0
386	20241004	142100	23043482	1876	1874	1876	1874	17
387	20241004	142000	23011617	1873	1873	1874	1873	5
388	20241004	141900	23002251	1875	1875	1875	1875	1
389	20241004	141800	23000376	1876	1876	1876	1876	0
390	20241004	141700	23000376	1876	1876	1876	1876	0
391	20241004	141600	23000376	1876	1876	1876	1876	0
392	20241004	141500	23000376	1876	1876	1876	1876	0
393	20241004	141400	23000376	1876	1876	1876	1876	0
394	20241004	141300	23000376	1876	1876	1876	1876	0
395	20241004	141200	23000376	1876	1876	1876	1876	0
396	20241004	141100	23000376	1876	1876	1876	1876	0
397	20241004	141000	23000376	1876	1876	1876	1876	0
398	20241004	140900	23000376	1876	1876	1876	1876	0
399	20241004	140800	23000376	1876	1876	1876	1876	0
400	20241004	140700	23000376	1876	1876	1876	1876	0
401	20241004	140600	23000376	1876	1876	1876	1876	0
402	20241004	140500	23000376	1876	1876	1876	1876	0
403	20241004	140400	23000376	1876	1876	1876	1876	0
404	20241004	140300	23000376	1876	1876	1876	1876	0
405	20241004	140200	23000376	1876	1876	1876	1876	0
406	20241004	140100	23000376	1876	1876	1876	1876	0
407	20241004	140000	23000376	1876	1876	1876	1876	0
408	20241004	135900	23000376	1876	1876	1876	1876	0
409	20241004	135800	23000376	1876	1876	1876	1876	4
410	20241004	135700	22992872	1876	1876	1876	1876	0
411	20241004	135600	22992872	1876	1876	1876	1876	0
412	20241004	135500	22992872	1876	1874	1876	1874	159
413	20241004	135400	22694771	1870	1870	1870	1870	4
414	20241004	135300	22687291	1876	1876	1876	1876	0
415	20241004	135200	22687291	1876	1876	1876	1876	0
416	20241004	135100	22687291	1876	1876	1876	1876	0
417	20241004	135000	22687291	1876	1876	1876	1876	0
418	20241004	134900	22687291	1876	1876	1876	1876	0
419	20241004	134800	22687291	1876	1876	1876	1876	0
420	20241004	134700	22687291	1876	1876	1876	1876	0
421	20241004	134600	22687291	1876	1876	1876	1876	0
422	20241004	134500	22687291	1876	1876	1876	1876	0
423	20241004	134400	22687291	1876	1876	1876	1876	0
424	20241004	134300	22687291	1876	1876	1876	1876	0
425	20241004	134200	22687291	1876	1876	1876	1876	0
426	20241004	134100	22687291	1876	1876	1876	1876	0
427	20241004	134000	22687291	1876	1876	1876	1876	0
428	20241004	133900	22687291	1876	1876	1876	1876	0
429	20241004	133800	22687291	1876	1876	1876	1876	0
430	20241004	133700	22687291	1876	1876	1876	1876	0
431	20241004	133600	22687291	1876	1876	1876	1876	0
432	20241004	133500	22687291	1876	1876	1876	1876	0
433	20241004	133400	22687291	1876	1876	1876	1876	0
434	20241004	133300	22687291	1876	1876	1876	1876	0
435	20241004	133200	22687291	1876	1876	1876	1876	0
436	20241004	133100	22687291	1876	1876	1876	1876	0
437	20241004	133000	22687291	1876	1876	1876	1876	0
438	20241004	132900	22687291	1876	1876	1876	1876	0
439	20241004	132800	22687291	1876	1876	1876	1876	0
440	20241004	132700	22687291	1876	1876	1876	1876	0
441	20241004	132600	22687291	1876	1876	1876	1876	0
442	20241004	132500	22687291	1876	1876	1876	1876	0
443	20241004	132400	22687291	1876	1876	1876	1876	0
444	20241004	132300	22687291	1876	1876	1876	1876	0
445	20241004	132200	22687291	1876	1876	1876	1876	0
446	20241004	132100	22687291	1876	1876	1876	1876	0
447	20241004	132000	22687291	1876	1876	1876	1876	0
448	20241004	131900	22687291	1876	1875	1876	1875	11
449	20241004	131800	22666665	1875	1874	1875	1874	470
450	20241004	131700	21785843	1874	1874	1874	1874	0
451	20241004	131600	21785843	1874	1874	1874	1874	0
452	20241004	131500	21785843	1874	1874	1874	1874	3
453	20241004	131400	21780221	1874	1874	1874	1874	146
454	20241004	131300	21506617	1876	1876	1876	1876	0
455	20241004	131200	21506617	1876	1876	1876	1876	0
456	20241004	131100	21506617	1876	1876	1876	1876	0
457	20241004	131000	21506617	1876	1876	1876	1876	0
458	20241004	130900	21506617	1876	1876	1876	1876	0
459	20241004	130800	21506617	1876	1874	1876	1874	16
460	20241004	130700	21476630	1874	1874	1874	1874	1
461	20241004	130600	21474756	1876	1876	1876	1876	0
462	20241004	130500	21474756	1876	1876	1876	1876	0
463	20241004	130400	21474756	1876	1876	1876	1876	0
464	20241004	130300	21474756	1876	1876	1876	1876	0
465	20241004	130200	21474756	1876	1876	1876	1876	0
466	20241004	130100	21474756	1876	1876	1876	1876	0
467	20241004	130000	21474756	1876	1876	1876	1876	0
468	20241004	125900	21474756	1876	1876	1876	1876	0
469	20241004	125800	21474756	1876	1876	1876	1876	0
470	20241004	125700	21474756	1876	1876	1876	1876	0
471	20241004	125600	21474756	1876	1875	1876	1875	7
472	20241004	125500	21461630	1875	1875	1875	1875	0
473	20241004	125400	21461630	1875	1875	1875	1875	0
474	20241004	125300	21461630	1875	1875	1875	1875	0
475	20241004	125200	21461630	1875	1875	1875	1875	0
476	20241004	125100	21461630	1875	1875	1875	1875	0
477	20241004	125000	21461630	1875	1875	1875	1875	0
478	20241004	124900	21461630	1875	1875	1875	1875	0
479	20241004	124800	21461630	1875	1875	1875	1875	0
480	20241004	124700	21461630	1875	1875	1875	1875	0
481	20241004	124600	21461630	1875	1875	1875	1875	10
482	20241004	124500	21442880	1875	1875	1875	1875	0
483	20241004	124400	21442880	1875	1875	1875	1875	14
484	20241004	124300	21416630	1876	1876	1876	1876	0
485	20241004	124200	21416630	1876	1876	1876	1876	0
486	20241004	124100	21416630	1876	1876	1876	1876	0
487	20241004	124000	21416630	1876	1876	1876	1876	0
488	20241004	123900	21416630	1876	1874	1876	1874	17
489	20241004	123800	21384764	1875	1875	1875	1875	0
490	20241004	123700	21384764	1875	1875	1875	1875	0
491	20241004	123600	21384764	1875	1875	1875	1875	0
492	20241004	123500	21384764	1875	1875	1875	1875	0
493	20241004	123400	21384764	1875	1866	1875	1865	601
494	20241004	123300	20263377	1876	1876	1876	1876	0
495	20241004	123200	20263377	1876	1875	1876	1875	52
496	20241004	123100	20165875	1876	1876	1876	1876	0
497	20241004	123000	20165875	1876	1876	1876	1876	0
498	20241004	122900	20165875	1876	1876	1876	1876	0
499	20241004	122800	20165875	1876	1876	1876	1876	0
500	20241004	122700	20165875	1876	1876	1876	1876	0
501	20241004	122600	20165875	1876	1876	1876	1876	0
502	20241004	122500	20165875	1876	1876	1876	1876	0
503	20241004	122400	20165875	1876	1876	1876	1876	0
504	20241004	122300	20165875	1876	1876	1876	1876	0
505	20241004	122200	20165875	1876	1876	1876	1876	5
506	20241004	122100	20156495	1876	1876	1876	1876	0
507	20241004	122000	20156495	1876	1876	1876	1876	0
508	20241004	121900	20156495	1876	1876	1876	1876	0
509	20241004	121800	20156495	1876	1876	1876	1876	0
510	20241004	121700	20156495	1876	1875	1876	1875	48
511	20241004	121600	20066493	1875	1875	1875	1875	0
512	20241004	121500	20066493	1875	1875	1875	1875	10
513	20241004	121400	20047743	1876	1876	1876	1876	0
514	20241004	121300	20047743	1876	1876	1876	1876	0
515	20241004	121200	20047743	1876	1876	1876	1876	0
516	20241004	121100	20047743	1876	1876	1876	1876	0
517	20241004	121000	20047743	1876	1875	1876	1875	93
518	20241004	120900	19873367	1875	1875	1875	1875	0
519	20241004	120800	19873367	1875	1875	1875	1875	0
520	20241004	120700	19873367	1875	1875	1875	1875	0
521	20241004	120600	19873367	1875	1875	1875	1875	0
522	20241004	120500	19873367	1875	1875	1875	1875	0
523	20241004	120400	19873367	1875	1875	1875	1875	1
524	20241004	120300	19871492	1875	1875	1875	1875	0
525	20241004	120200	19871492	1875	1875	1875	1875	0
526	20241004	120100	19871492	1875	1875	1875	1875	0
527	20241004	120000	19871492	1875	1875	1875	1875	2
528	20241004	115900	19867742	1875	1875	1875	1875	0
529	20241004	115800	19867742	1875	1875	1875	1875	0
530	20241004	115700	19867742	1875	1875	1875	1875	0
531	20241004	115600	19867742	1875	1875	1875	1875	0
532	20241004	115500	19867742	1875	1875	1875	1875	0
533	20241004	115400	19867742	1875	1875	1875	1875	0
534	20241004	115300	19867742	1875	1875	1875	1875	16
535	20241004	115200	19837742	1875	1875	1875	1875	0
536	20241004	115100	19837742	1875	1875	1875	1875	0
537	20241004	115000	19837742	1875	1875	1875	1875	0
538	20241004	114900	19837742	1875	1875	1875	1875	0
539	20241004	114800	19837742	1875	1875	1875	1875	3
540	20241004	114700	19832117	1875	1875	1875	1875	0
541	20241004	114600	19832117	1875	1874	1875	1874	574
542	20241004	114500	18756387	1874	1874	1874	1874	0
543	20241004	114400	18756387	1874	1874	1874	1874	1
544	20241004	114300	18754513	1863	1863	1863	1863	30
545	20241004	114200	18698623	1874	1874	1874	1874	0
546	20241004	114100	18698623	1874	1874	1874	1874	0
547	20241004	114000	18698623	1874	1874	1874	1874	0
548	20241004	113900	18698623	1874	1874	1874	1874	15
549	20241004	113800	18670513	1874	1872	1874	1872	297
550	20241004	113700	18114083	1872	1872	1872	1872	6
551	20241004	113600	18102851	1874	1874	1874	1874	0
552	20241004	113500	18102851	1874	1874	1874	1874	0
553	20241004	113400	18102851	1874	1874	1874	1874	0
554	20241004	113300	18102851	1874	1874	1874	1874	0
555	20241004	113200	18102851	1874	1874	1874	1874	0
556	20241004	113100	18102851	1874	1874	1874	1874	0
557	20241004	113000	18102851	1874	1874	1874	1874	0
558	20241004	112900	18102851	1874	1874	1874	1874	0
559	20241004	112800	18102851	1874	1874	1874	1874	0
560	20241004	112700	18102851	1874	1872	1874	1872	13
561	20241004	112600	18078508	1874	1874	1874	1874	0
562	20241004	112500	18078508	1874	1874	1874	1874	0
563	20241004	112400	18078508	1874	1874	1874	1874	0
564	20241004	112300	18078508	1874	1874	1874	1874	0
565	20241004	112200	18078508	1874	1874	1874	1874	0
566	20241004	112100	18078508	1874	1874	1874	1874	0
567	20241004	112000	18078508	1874	1874	1874	1874	0
568	20241004	111900	18078508	1874	1874	1874	1874	0
569	20241004	111800	18078508	1874	1874	1874	1874	0
570	20241004	111700	18078508	1874	1874	1874	1874	1
571	20241004	111600	18076634	1876	1876	1876	1876	0
572	20241004	111500	18076634	1876	1876	1876	1876	0
573	20241004	111400	18076634	1876	1876	1876	1876	0
574	20241004	111300	18076634	1876	1876	1876	1876	0
575	20241004	111200	18076634	1876	1876	1876	1876	0
576	20241004	111100	18076634	1876	1876	1876	1876	0
577	20241004	111000	18076634	1876	1876	1876	1876	0
578	20241004	110900	18076634	1876	1876	1876	1876	0
579	20241004	110800	18076634	1876	1876	1876	1876	0
580	20241004	110700	18076634	1876	1872	1876	1862	359
581	20241004	110600	17408048	1872	1872	1872	1872	0
582	20241004	110500	17408048	1872	1872	1872	1872	0
583	20241004	110400	17408048	1872	1872	1872	1872	0
584	20241004	110300	17408048	1872	1871	1872	1871	16
585	20241004	110200	17378111	1874	1874	1874	1874	0
586	20241004	110100	17378111	1874	1874	1874	1874	0
587	20241004	110000	17378111	1874	1874	1874	1874	0
588	20241004	105900	17378111	1874	1874	1874	1874	0
589	20241004	105800	17378111	1874	1874	1874	1874	0
590	20241004	105700	17378111	1874	1874	1874	1874	0
591	20241004	105600	17378111	1874	1874	1874	1874	20
592	20241004	105500	17340631	1874	1874	1874	1874	4
593	20241004	105400	17333135	1874	1874	1874	1874	0
594	20241004	105300	17333135	1874	1874	1874	1874	0
595	20241004	105200	17333135	1874	1873	1874	1873	55
596	20241004	105100	17230117	1873	1873	1873	1873	0
597	20241004	105000	17230117	1873	1873	1873	1873	0
598	20241004	104900	17230117	1873	1873	1873	1873	0
599	20241004	104800	17230117	1873	1873	1873	1873	5
600	20241004	104700	17220752	1874	1874	1874	1874	0
601	20241004	104600	17220752	1874	1863	1874	1863	72
602	20241004	104500	17086395	1873	1873	1873	1873	0
603	20241004	104400	17086395	1873	1873	1873	1873	0
604	20241004	104300	17086395	1873	1873	1873	1873	0
605	20241004	104200	17086395	1873	1873	1873	1873	0
606	20241004	104100	17086395	1873	1873	1873	1873	0
607	20241004	104000	17086395	1873	1873	1873	1873	1
608	20241004	103900	17084522	1874	1874	1874	1874	0
609	20241004	103800	17084522	1874	1874	1874	1874	0
610	20241004	103700	17084522	1874	1861	1874	1861	26
611	20241004	103600	17035954	1874	1861	1874	1860	1147
612	20241004	103500	14900812	1861	1861	1861	1861	51
613	20241004	103400	14805901	1861	1861	1861	1861	83
614	20241004	103300	14651438	1861	1861	1861	1861	3
615	20241004	103200	14645855	1861	1861	1861	1861	56
616	20241004	103100	14541639	1861	1861	1861	1861	43
617	20241004	103000	14461616	1861	1861	1861	1861	68
618	20241004	102900	14335068	1861	1861	1861	1861	183
619	20241004	102800	13994505	1861	1861	1861	1861	227
620	20241004	102700	13572058	1860	1861	1861	1860	7
621	20241004	102600	13559033	1861	1866	1866	1861	1906
622	20241004	102500	10009589	1874	1874	1874	1874	2
623	20241004	102400	10005841	1866	1866	1866	1866	80
624	20241004	102300	9856561	1876	1876	1876	1876	0
625	20241004	102200	9856561	1876	1876	1876	1876	0
626	20241004	102100	9856561	1876	1874	1876	1874	13
627	20241004	102000	9832197	1874	1874	1874	1874	2
628	20241004	101900	9828449	1875	1875	1875	1875	0
629	20241004	101800	9828449	1875	1875	1875	1875	0
630	20241004	101700	9828449	1875	1875	1875	1875	0
631	20241004	101600	9828449	1875	1875	1875	1875	0
632	20241004	101500	9828449	1875	1875	1875	1875	0
633	20241004	101400	9828449	1875	1875	1875	1875	0
634	20241004	101300	9828449	1875	1875	1875	1875	0
635	20241004	101200	9828449	1875	1875	1875	1875	0
636	20241004	101100	9828449	1875	1875	1875	1875	0
637	20241004	101000	9828449	1875	1875	1875	1875	0
638	20241004	100900	9828449	1875	1875	1875	1875	0
639	20241004	100800	9828449	1875	1875	1875	1875	0
640	20241004	100700	9828449	1875	1871	1876	1871	238
641	20241004	100600	9382918	1871	1871	1871	1871	98
642	20241004	100500	9199560	1871	1871	1871	1871	51
643	20241004	100400	9104139	1871	1871	1871	1871	0
644	20241004	100300	9104139	1871	1871	1871	1871	8
645	20241004	100200	9089171	1873	1873	1873	1873	5
646	20241004	100100	9079806	1875	1875	1875	1875	0
647	20241004	100000	9079806	1875	1875	1875	1875	5
648	20241004	095900	9070431	1876	1876	1876	1876	0
649	20241004	095800	9070431	1876	1875	1876	1864	68
650	20241004	095700	8943598	1876	1873	1876	1873	7
651	20241004	095600	8930484	1873	1872	1873	1872	104
652	20241004	095500	8735792	1876	1876	1876	1876	0
653	20241004	095400	8735792	1876	1874	1876	1874	31
654	20241004	095300	8677683	1863	1865	1865	1863	333
655	20241004	095200	8057244	1880	1880	1880	1880	0
656	20241004	095100	8057244	1880	1875	1880	1863	136
657	20241004	095000	7803444	1880	1880	1880	1880	0
658	20241004	094900	7803444	1880	1880	1880	1880	0
659	20241004	094800	7803444	1880	1880	1880	1880	0
660	20241004	094700	7803444	1880	1880	1880	1880	3
661	20241004	094600	7797804	1880	1880	1880	1880	0
662	20241004	094500	7797804	1880	1880	1880	1880	0
663	20241004	094400	7797804	1880	1880	1880	1880	1
664	20241004	094300	7795924	1880	1880	1880	1878	60
665	20241004	094200	7683132	1880	1880	1880	1880	19
666	20241004	094100	7647412	1880	1880	1880	1880	5
667	20241004	094000	7638012	1880	1880	1880	1880	0
668	20241004	093900	7638012	1880	1880	1880	1880	0
669	20241004	093800	7638012	1880	1880	1880	1880	1
670	20241004	093700	7636132	1880	1880	1880	1880	0
671	20241004	093600	7636132	1880	1879	1880	1879	9
672	20241004	093500	7619220	1879	1879	1879	1879	20
673	20241004	093400	7581640	1880	1880	1880	1880	0
674	20241004	093300	7581640	1880	1880	1880	1880	0
675	20241004	093200	7581640	1880	1880	1880	1880	0
676	20241004	093100	7581640	1880	1863	1880	1862	301
677	20241004	093000	7021155	1880	1880	1882	1862	252
678	20241004	092900	6551471	1883	1883	1883	1883	0
679	20241004	092800	6551471	1883	1882	1883	1882	29
680	20241004	092700	6496892	1864	1865	1865	1864	100
681	20241004	092600	6310464	1883	1883	1883	1883	0
682	20241004	092500	6310464	1883	1883	1883	1883	0
683	20241004	092400	6310464	1883	1865	1883	1864	55
684	20241004	092300	6207915	1866	1867	1867	1866	26
685	20241004	092200	6159383	1884	1884	1884	1884	0
686	20241004	092100	6159383	1884	1884	1884	1884	0
687	20241004	092000	6159383	1884	1884	1884	1884	0
688	20241004	091900	6159383	1884	1884	1884	1884	0
689	20241004	091800	6159383	1884	1883	1884	1883	50
690	20241004	091700	6065195	1885	1885	1885	1885	0
691	20241004	091600	6065195	1885	1863	1885	1863	101
692	20241004	091500	5876262	1863	1863	1863	1863	211
693	20241004	091400	5483169	1863	1863	1863	1863	143
694	20241004	091300	5216760	1863	1863	1863	1863	0
695	20241004	091200	5216760	1863	1863	1863	1863	438
696	20241004	091100	4400766	1863	1863	1863	1863	542
697	20241004	091000	3391020	1889	1873	1889	1863	1307
698	20241004	090900	952747	1888	1888	1888	1888	0
699	20241004	090800	952747	1888	1888	1888	1888	0
700	20241004	090700	952747	1888	1888	1888	1888	0
701	20241004	090600	952747	1888	1888	1888	1888	0
702	20241004	090500	952747	1888	1888	1888	1888	4
703	20241004	090400	945195	1889	1889	1889	1889	0
704	20241004	090300	945195	1889	1889	1889	1889	0
705	20241004	090200	945195	1889	1889	1889	1889	0
706	20241004	090100	945195	1889	1884	1889	1884	60
707	20241004	090000	832150	1870	1870	1870	1870	445