KissMeData/017900/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190800	94407721	1901	1901	1901	1901	712
3	20241007	190700	94407721	1901	1901	1901	1901	0
4	20241007	190600	94407721	1901	1901	1901	1901	0
5	20241007	190500	94407721	1901	1901	1901	1901	0
6	20241007	190400	94407721	1901	1901	1901	1901	0
7	20241007	190300	94407721	1901	1901	1901	1901	0
8	20241007	190200	94407721	1901	1901	1901	1901	0
9	20241007	190100	94407721	1901	1901	1901	1901	0
10	20241007	190000	94407721	1901	1901	1901	1901	0
11	20241007	185900	94407721	1901	1901	1901	1901	0
12	20241007	185800	94407721	1901	1901	1901	1901	0
13	20241007	185700	94407721	1901	1901	1901	1901	0
14	20241007	185600	94407721	1901	1901	1901	1901	0
15	20241007	185500	94407721	1901	1901	1901	1901	0
16	20241007	185400	94407721	1901	1901	1901	1901	0
17	20241007	185300	94407721	1901	1901	1901	1901	0
18	20241007	185200	94407721	1901	1901	1901	1901	0
19	20241007	185100	94407721	1901	1901	1901	1901	0
20	20241007	185000	94407721	1901	1901	1901	1901	0
21	20241007	184900	94407721	1901	1901	1901	1901	0
22	20241007	184800	94407721	1901	1901	1901	1901	0
23	20241007	184700	94407721	1901	1901	1901	1901	0
24	20241007	184600	94407721	1901	1901	1901	1901	0
25	20241007	184500	94407721	1901	1901	1901	1901	0
26	20241007	184400	94407721	1901	1901	1901	1901	0
27	20241007	184300	94407721	1901	1901	1901	1901	0
28	20241007	184200	94407721	1901	1901	1901	1901	0
29	20241007	184100	94407721	1901	1901	1901	1901	0
30	20241007	184000	94407721	1901	1901	1901	1901	0
31	20241007	183900	94407721	1901	1901	1901	1901	0
32	20241007	183800	94407721	1901	1901	1901	1901	712
33	20241007	183700	94407721	1901	1901	1901	1901	0
34	20241007	183600	94407721	1901	1901	1901	1901	0
35	20241007	183500	94407721	1901	1901	1901	1901	0
36	20241007	183400	94407721	1901	1901	1901	1901	0
37	20241007	183300	94407721	1901	1901	1901	1901	0
38	20241007	183200	94407721	1901	1901	1901	1901	0
39	20241007	183100	94407721	1901	1901	1901	1901	0
40	20241007	183000	94407721	1901	1901	1901	1901	0
41	20241007	182900	94407721	1901	1901	1901	1901	0
42	20241007	182800	94407721	1901	1901	1901	1901	0
43	20241007	182700	94407721	1901	1901	1901	1901	0
44	20241007	182600	94407721	1901	1901	1901	1901	0
45	20241007	182500	94407721	1901	1901	1901	1901	0
46	20241007	182400	94407721	1901	1901	1901	1901	0
47	20241007	182300	94407721	1901	1901	1901	1901	0
48	20241007	182200	94407721	1901	1901	1901	1901	0
49	20241007	182100	94407721	1901	1901	1901	1901	0
50	20241007	182000	94407721	1901	1901	1901	1901	0
51	20241007	181900	94407721	1901	1901	1901	1901	0
52	20241007	181800	94407721	1901	1901	1901	1901	0
53	20241007	181700	94407721	1901	1901	1901	1901	0
54	20241007	181600	94407721	1901	1901	1901	1901	0
55	20241007	181500	94407721	1901	1901	1901	1901	0
56	20241007	181400	94407721	1901	1901	1901	1901	0
57	20241007	181300	94407721	1901	1901	1901	1901	0
58	20241007	181200	94407721	1901	1901	1901	1901	0
59	20241007	181100	94407721	1901	1901	1901	1901	0
60	20241007	181000	94407721	1901	1901	1901	1901	0
61	20241007	180900	94407721	1901	1901	1901	1901	0
62	20241007	180800	94407721	1901	1901	1901	1901	712
63	20241007	180700	94407721	1901	1901	1901	1901	0
64	20241007	180600	94407721	1901	1901	1901	1901	0
65	20241007	180500	94407721	1901	1901	1901	1901	0
66	20241007	180400	94407721	1901	1901	1901	1901	0
67	20241007	180300	94407721	1901	1901	1901	1901	0
68	20241007	180200	94407721	1901	1901	1901	1901	0
69	20241007	180100	94407721	1901	1901	1901	1901	0
70	20241007	180000	94407721	1901	1901	1901	1901	0
71	20241007	175900	94407721	1901	1901	1901	1901	0
72	20241007	175800	94407721	1901	1901	1901	1901	0
73	20241007	175700	94407721	1901	1901	1901	1901	0
74	20241007	175600	94407721	1901	1901	1901	1901	0
75	20241007	175500	94407721	1901	1901	1901	1901	0
76	20241007	175400	94407721	1901	1901	1901	1901	0
77	20241007	175300	94407721	1901	1901	1901	1901	0
78	20241007	175200	94407721	1901	1901	1901	1901	0
79	20241007	175100	94407721	1901	1901	1901	1901	0
80	20241007	175000	94407721	1901	1901	1901	1901	0
81	20241007	174900	94407721	1901	1901	1901	1901	0
82	20241007	174800	94407721	1901	1901	1901	1901	0
83	20241007	174700	94407721	1901	1901	1901	1901	0
84	20241007	174600	94407721	1901	1901	1901	1901	0
85	20241007	174500	94407721	1901	1901	1901	1901	0
86	20241007	174400	94407721	1901	1901	1901	1901	0
87	20241007	174300	94407721	1901	1901	1901	1901	0
88	20241007	174200	94407721	1901	1901	1901	1901	0
89	20241007	174100	94407721	1901	1901	1901	1901	0
90	20241007	174000	94407721	1901	1901	1901	1901	0
91	20241007	173900	94407721	1901	1901	1901	1901	0
92	20241007	173800	94407721	1901	1901	1901	1901	712
93	20241007	173700	94407721	1901	1901	1901	1901	0
94	20241007	173600	94407721	1901	1901	1901	1901	0
95	20241007	173500	94407721	1901	1901	1901	1901	0
96	20241007	173400	94407721	1901	1901	1901	1901	0
97	20241007	173300	94407721	1901	1901	1901	1901	0
98	20241007	173200	94407721	1901	1901	1901	1901	0
99	20241007	173100	94407721	1901	1901	1901	1901	0
100	20241007	173000	94407721	1901	1901	1901	1901	0
101	20241007	172900	94407721	1901	1901	1901	1901	0
102	20241007	172800	94407721	1901	1901	1901	1901	0
103	20241007	172700	94407721	1901	1901	1901	1901	0
104	20241007	172600	94407721	1901	1901	1901	1901	0
105	20241007	172500	94407721	1901	1901	1901	1901	0
106	20241007	172400	94407721	1901	1901	1901	1901	0
107	20241007	172300	94407721	1901	1901	1901	1901	0
108	20241007	172200	94407721	1901	1901	1901	1901	0
109	20241007	172100	94407721	1901	1901	1901	1901	0
110	20241007	172000	94407721	1901	1901	1901	1901	0
111	20241007	171900	94407721	1901	1901	1901	1901	0
112	20241007	171800	94407721	1901	1901	1901	1901	0
113	20241007	171700	94407721	1901	1901	1901	1901	0
114	20241007	171600	94407721	1901	1901	1901	1901	0
115	20241007	171500	94407721	1901	1901	1901	1901	0
116	20241007	171400	94407721	1901	1901	1901	1901	0
117	20241007	171300	94407721	1901	1901	1901	1901	0
118	20241007	171200	94407721	1901	1901	1901	1901	0
119	20241007	171100	94407721	1901	1901	1901	1901	0
120	20241007	171000	94407721	1901	1901	1901	1901	0
121	20241007	170900	94407721	1901	1901	1901	1901	0
122	20241007	170800	94407721	1901	1901	1901	1901	712
123	20241007	170700	94407721	1901	1901	1901	1901	0
124	20241007	170600	94407721	1901	1901	1901	1901	0
125	20241007	170500	94407721	1901	1901	1901	1901	0
126	20241007	170400	94407721	1901	1901	1901	1901	0
127	20241007	170300	94407721	1901	1901	1901	1901	0
128	20241007	170200	94407721	1901	1901	1901	1901	0
129	20241007	170100	94407721	1901	1901	1901	1901	0
130	20241007	170000	94407721	1901	1901	1901	1901	0
131	20241007	165900	94407721	1901	1901	1901	1901	0
132	20241007	165800	94407721	1901	1901	1901	1901	0
133	20241007	165700	94407721	1901	1901	1901	1901	0
134	20241007	165600	94407721	1901	1901	1901	1901	0
135	20241007	165500	94407721	1901	1901	1901	1901	0
136	20241007	165400	94407721	1901	1901	1901	1901	0
137	20241007	165300	94407721	1901	1901	1901	1901	0
138	20241007	165200	94407721	1901	1901	1901	1901	0
139	20241007	165100	94407721	1901	1901	1901	1901	0
140	20241007	165000	94407721	1901	1901	1901	1901	0
141	20241007	164900	94407721	1901	1901	1901	1901	0
142	20241007	164800	94407721	1901	1901	1901	1901	0
143	20241007	164700	94407721	1901	1901	1901	1901	0
144	20241007	164600	94407721	1901	1901	1901	1901	0
145	20241007	164500	94407721	1901	1901	1901	1901	0
146	20241007	164400	94407721	1901	1901	1901	1901	0
147	20241007	164300	94407721	1901	1901	1901	1901	0
148	20241007	164200	94407721	1901	1901	1901	1901	0
149	20241007	164100	94407721	1901	1901	1901	1901	0
150	20241007	164000	94407721	1901	1901	1901	1901	0
151	20241007	163900	94407721	1901	1901	1901	1901	0
152	20241007	163800	94407721	1901	1901	1901	1901	712
153	20241007	163700	94407721	1901	1901	1901	1901	0
154	20241007	163600	94407721	1901	1901	1901	1901	0
155	20241007	163500	94407721	1901	1901	1901	1901	0
156	20241007	163400	94407721	1901	1901	1901	1901	0
157	20241007	163300	94407721	1901	1901	1901	1901	0
158	20241007	163200	94407721	1901	1901	1901	1901	0
159	20241007	163100	94407721	1901	1901	1901	1901	0
160	20241007	163000	94407721	1901	1901	1901	1901	0
161	20241007	162900	94407721	1901	1901	1901	1901	0
162	20241007	162800	94407721	1901	1901	1901	1901	0
163	20241007	162700	94407721	1901	1901	1901	1901	0
164	20241007	162600	94407721	1901	1901	1901	1901	0
165	20241007	162500	94407721	1901	1901	1901	1901	0
166	20241007	162400	94407721	1901	1901	1901	1901	0
167	20241007	162300	94407721	1901	1901	1901	1901	0
168	20241007	162200	94407721	1901	1901	1901	1901	0
169	20241007	162100	94407721	1901	1901	1901	1901	0
170	20241007	162000	94407721	1901	1901	1901	1901	0
171	20241007	161900	94407721	1901	1901	1901	1901	0
172	20241007	161800	94407721	1901	1901	1901	1901	0
173	20241007	161700	94407721	1901	1901	1901	1901	0
174	20241007	161600	94407721	1901	1901	1901	1901	0
175	20241007	161500	94407721	1901	1901	1901	1901	0
176	20241007	161400	94407721	1901	1901	1901	1901	0
177	20241007	161300	94407721	1901	1901	1901	1901	0
178	20241007	161200	94407721	1901	1901	1901	1901	0
179	20241007	161100	94407721	1901	1901	1901	1901	0
180	20241007	161000	94407721	1901	1901	1901	1901	0
181	20241007	160900	94407721	1901	1901	1901	1901	0
182	20241007	160800	94407721	1901	1901	1901	1901	712
183	20241007	160700	94407721	1901	1901	1901	1901	0
184	20241007	160600	94407721	1901	1901	1901	1901	0
185	20241007	160500	94407721	1901	1901	1901	1901	0
186	20241007	160400	94407721	1901	1901	1901	1901	0
187	20241007	160300	94407721	1901	1901	1901	1901	0
188	20241007	160200	94407721	1901	1901	1901	1901	0
189	20241007	160100	94407721	1901	1901	1901	1901	0
190	20241007	160000	94407721	1901	1901	1901	1901	0
191	20241007	155900	94407721	1901	1901	1901	1901	0
192	20241007	155800	94407721	1901	1901	1901	1901	0
193	20241007	155700	94407721	1901	1901	1901	1901	0
194	20241007	155600	94407721	1901	1901	1901	1901	0
195	20241007	155500	94407721	1901	1901	1901	1901	0
196	20241007	155400	94407721	1901	1901	1901	1901	0
197	20241007	155300	94407721	1901	1901	1901	1901	0
198	20241007	155200	94407721	1901	1901	1901	1901	0
199	20241007	155100	94407721	1901	1901	1901	1901	0
200	20241007	155000	94407721	1901	1901	1901	1901	0
201	20241007	154900	94407721	1901	1901	1901	1901	0
202	20241007	154800	94407721	1901	1901	1901	1901	0
203	20241007	154700	94407721	1901	1901	1901	1901	0
204	20241007	154600	94407721	1901	1901	1901	1901	0
205	20241007	154500	94407721	1901	1901	1901	1901	0
206	20241007	154400	94407721	1901	1901	1901	1901	0
207	20241007	154300	94407721	1901	1901	1901	1901	0
208	20241007	154200	94407721	1901	1901	1901	1901	0
209	20241007	154100	94407721	1901	1901	1901	1901	0
210	20241007	154000	94407721	1901	1901	1901	1901	0
211	20241007	153900	94407721	1901	1901	1901	1901	0
212	20241007	153800	94407721	1901	1901	1901	1901	712
213	20241007	153700	94407721	1901	1901	1901	1901	0
214	20241007	153600	94407721	1901	1901	1901	1901	0
215	20241007	153500	94407721	1901	1901	1901	1901	0
216	20241007	153400	94407721	1901	1901	1901	1901	0
217	20241007	153300	94407721	1901	1901	1901	1901	0
218	20241007	153200	94407721	1901	1901	1901	1901	0
219	20241007	153100	94407721	1901	1901	1901	1901	0
220	20241007	153000	94407721	1901	1901	1901	1901	712
221	20241007	152900	93054209	1901	1901	1901	1901	0
222	20241007	152800	93054209	1901	1901	1901	1901	0
223	20241007	152700	93054209	1901	1901	1901	1901	0
224	20241007	152600	93054209	1901	1901	1901	1901	0
225	20241007	152500	93054209	1901	1901	1901	1901	0
226	20241007	152400	93054209	1901	1901	1901	1901	0
227	20241007	152300	93054209	1901	1901	1901	1901	0
228	20241007	152200	93054209	1901	1901	1901	1901	0
229	20241007	152100	93054209	1901	1901	1901	1901	0
230	20241007	152000	93054209	1901	1901	1901	1901	0
231	20241007	151900	93054209	1901	1900	1901	1896	400
232	20241007	151800	92294789	1901	1901	1901	1901	11
233	20241007	151700	92273878	1901	1901	1901	1901	0
234	20241007	151600	92273878	1901	1901	1901	1901	0
235	20241007	151500	92273878	1901	1901	1901	1901	0
236	20241007	151400	92273878	1901	1901	1901	1901	0
237	20241007	151300	92273878	1901	1901	1901	1901	0
238	20241007	151200	92273878	1901	1901	1901	1901	52
239	20241007	151100	92175026	1901	1901	1901	1901	0
240	20241007	151000	92175026	1901	1895	1901	1895	343
241	20241007	150900	91525035	1898	1898	1898	1898	0
242	20241007	150800	91525035	1898	1900	1900	1898	368
243	20241007	150700	90826393	1900	1900	1900	1900	257
244	20241007	150600	90338093	1900	1900	1900	1900	109
245	20241007	150500	90130993	1901	1901	1901	1901	0
246	20241007	150400	90130993	1901	1901	1901	1901	0
247	20241007	150300	90130993	1901	1901	1901	1901	0
248	20241007	150200	90130993	1901	1901	1901	1901	0
249	20241007	150100	90130993	1901	1900	1901	1900	3
250	20241007	150000	90125292	1900	1898	1900	1898	2525
251	20241007	145900	85328641	1898	1894	1898	1894	1421
252	20241007	145800	82631784	1894	1894	1894	1894	1
253	20241007	145700	82629890	1894	1895	1895	1894	197
254	20241007	145600	82256741	1895	1895	1895	1895	0
255	20241007	145500	82256741	1895	1895	1895	1895	0
256	20241007	145400	82256741	1895	1895	1895	1895	0
257	20241007	145300	82256741	1895	1895	1895	1895	0
258	20241007	145200	82256741	1895	1895	1895	1895	0
259	20241007	145100	82256741	1895	1895	1895	1895	0
260	20241007	145000	82256741	1895	1895	1895	1895	0
261	20241007	144900	82256741	1895	1895	1895	1895	1
262	20241007	144800	82254846	1895	1895	1895	1895	0
263	20241007	144700	82254846	1895	1895	1895	1895	0
264	20241007	144600	82254846	1895	1895	1895	1895	0
265	20241007	144500	82254846	1895	1895	1895	1895	1
266	20241007	144400	82252951	1895	1895	1895	1895	2
267	20241007	144300	82249161	1896	1896	1896	1896	0
268	20241007	144200	82249161	1896	1895	1896	1895	7
269	20241007	144100	82235890	1895	1895	1895	1895	1
270	20241007	144000	82233995	1896	1896	1896	1896	0
271	20241007	143900	82233995	1896	1896	1896	1896	204
272	20241007	143800	81847211	1895	1895	1895	1895	1999
273	20241007	143700	78059106	1894	1894	1894	1894	1
274	20241007	143600	78057212	1894	1894	1894	1894	0
275	20241007	143500	78057212	1894	1894	1894	1894	217
276	20241007	143400	77646214	1894	1894	1894	1894	0
277	20241007	143300	77646214	1894	1894	1894	1894	664
278	20241007	143200	76388598	1893	1893	1893	1893	4
279	20241007	143100	76381026	1893	1892	1893	1892	1285
280	20241007	143000	73948805	1890	1890	1890	1890	0
281	20241007	142900	73948805	1890	1890	1890	1890	0
282	20241007	142800	73948805	1890	1890	1890	1890	1
283	20241007	142700	73946915	1890	1890	1890	1890	1
284	20241007	142600	73945025	1890	1890	1890	1890	1
285	20241007	142500	73943135	1890	1890	1890	1890	0
286	20241007	142400	73943135	1890	1890	1890	1890	0
287	20241007	142300	73943135	1890	1890	1890	1890	1
288	20241007	142200	73941245	1892	1892	1892	1892	0
289	20241007	142100	73941245	1892	1892	1892	1892	16
290	20241007	142000	73910973	1892	1892	1892	1892	0
291	20241007	141900	73910973	1892	1892	1892	1892	5
292	20241007	141800	73901513	1892	1892	1892	1892	0
293	20241007	141700	73901513	1892	1892	1892	1892	0
294	20241007	141600	73901513	1892	1892	1892	1892	0
295	20241007	141500	73901513	1892	1892	1892	1892	1
296	20241007	141400	73899621	1890	1890	1890	1890	20
297	20241007	141300	73861821	1890	1890	1890	1890	0
298	20241007	141200	73861821	1890	1890	1890	1890	1
299	20241007	141100	73859931	1890	1890	1890	1890	2
300	20241007	141000	73856151	1890	1890	1890	1890	0
301	20241007	140900	73856151	1890	1890	1890	1890	0
302	20241007	140800	73856151	1890	1890	1890	1890	0
303	20241007	140700	73856151	1890	1890	1890	1890	1
304	20241007	140600	73854261	1890	1890	1890	1890	0
305	20241007	140500	73854261	1890	1890	1890	1890	0
306	20241007	140400	73854261	1890	1890	1890	1890	0
307	20241007	140300	73854261	1890	1890	1890	1890	0
308	20241007	140200	73854261	1890	1890	1890	1890	0
309	20241007	140100	73854261	1890	1890	1890	1890	1
310	20241007	140000	73852371	1888	1888	1888	1888	0
311	20241007	135900	73852371	1888	1888	1888	1888	0
312	20241007	135800	73852371	1888	1888	1888	1888	0
313	20241007	135700	73852371	1888	1888	1888	1888	1
314	20241007	135600	73850483	1888	1888	1888	1888	2
315	20241007	135500	73846707	1888	1888	1888	1888	0
316	20241007	135400	73846707	1888	1888	1888	1888	0
317	20241007	135300	73846707	1888	1888	1888	1888	1
318	20241007	135200	73844819	1892	1892	1892	1892	0
319	20241007	135100	73844819	1892	1892	1892	1892	0
320	20241007	135000	73844819	1892	1892	1892	1892	0
321	20241007	134900	73844819	1892	1892	1892	1892	0
322	20241007	134800	73844819	1892	1892	1892	1892	0
323	20241007	134700	73844819	1892	1892	1892	1892	0
324	20241007	134600	73844819	1892	1892	1892	1892	0
325	20241007	134500	73844819	1892	1892	1892	1892	0
326	20241007	134400	73844819	1892	1892	1892	1892	0
327	20241007	134300	73844819	1892	1890	1892	1887	1701
328	20241007	134200	70632151	1892	1892	1892	1892	0
329	20241007	134100	70632151	1892	1890	1892	1890	380
330	20241007	134000	69913612	1890	1891	1891	1890	21
331	20241007	133900	69873921	1890	1890	1890	1890	1000
332	20241007	133800	67983921	1889	1889	1889	1889	0
333	20241007	133700	67983921	1889	1889	1889	1889	2
334	20241007	133600	67980143	1890	1890	1890	1890	0
335	20241007	133500	67980143	1890	1890	1890	1890	0
336	20241007	133400	67980143	1890	1890	1890	1890	0
337	20241007	133300	67980143	1890	1890	1890	1890	0
338	20241007	133200	67980143	1890	1890	1890	1890	0
339	20241007	133100	67980143	1890	1890	1890	1890	186
340	20241007	133000	67628603	1890	1890	1890	1890	1
341	20241007	132900	67626713	1887	1887	1887	1887	0
342	20241007	132800	67626713	1887	1887	1887	1887	0
343	20241007	132700	67626713	1887	1887	1887	1887	0
344	20241007	132600	67626713	1887	1886	1887	1886	1547
345	20241007	132500	64707525	1886	1886	1886	1886	1
346	20241007	132400	64705639	1886	1886	1886	1886	1
347	20241007	132300	64703753	1886	1886	1886	1886	0
348	20241007	132200	64703753	1886	1886	1886	1886	1
349	20241007	132100	64701867	1886	1886	1886	1886	1
350	20241007	132000	64699981	1887	1887	1887	1887	0
351	20241007	131900	64699981	1887	1887	1887	1887	0
352	20241007	131800	64699981	1887	1887	1887	1887	0
353	20241007	131700	64699981	1887	1887	1887	1887	0
354	20241007	131600	64699981	1887	1887	1887	1887	354
355	20241007	131500	64031983	1887	1887	1887	1887	0
356	20241007	131400	64031983	1887	1887	1887	1887	0
357	20241007	131300	64031983	1887	1887	1887	1887	0
358	20241007	131200	64031983	1887	1887	1887	1887	0
359	20241007	131100	64031983	1887	1887	1887	1887	0
360	20241007	131000	64031983	1887	1887	1887	1887	1
361	20241007	130900	64030096	1887	1887	1887	1887	1
362	20241007	130800	64028209	1887	1887	1887	1887	0
363	20241007	130700	64028209	1887	1887	1887	1887	1
364	20241007	130600	64026322	1887	1887	1887	1887	0
365	20241007	130500	64026322	1887	1887	1887	1887	0
366	20241007	130400	64026322	1887	1887	1887	1887	1
367	20241007	130300	64024435	1887	1887	1887	1887	0
368	20241007	130200	64024435	1887	1887	1887	1887	0
369	20241007	130100	64024435	1887	1887	1887	1887	0
370	20241007	130000	64024435	1887	1887	1887	1887	0
371	20241007	125900	64024435	1887	1887	1887	1887	0
372	20241007	125800	64024435	1887	1887	1887	1887	0
373	20241007	125700	64024435	1887	1887	1887	1887	0
374	20241007	125600	64024435	1887	1887	1887	1887	0
375	20241007	125500	64024435	1887	1887	1887	1887	0
376	20241007	125400	64024435	1887	1887	1887	1887	1
377	20241007	125300	64022548	1887	1887	1887	1887	1
378	20241007	125200	64020661	1886	1886	1886	1886	1
379	20241007	125100	64018775	1887	1887	1887	1887	0
380	20241007	125000	64018775	1887	1887	1887	1887	0
381	20241007	124900	64018775	1887	1887	1887	1887	0
382	20241007	124800	64018775	1887	1887	1887	1887	1
383	20241007	124700	64016888	1886	1886	1886	1886	0
384	20241007	124600	64016888	1886	1886	1886	1886	0
385	20241007	124500	64016888	1886	1886	1886	1886	0
386	20241007	124400	64016888	1886	1886	1886	1886	0
387	20241007	124300	64016888	1886	1886	1886	1886	0
388	20241007	124200	64016888	1886	1886	1886	1886	0
389	20241007	124100	64016888	1886	1886	1886	1886	0
390	20241007	124000	64016888	1886	1886	1886	1886	0
391	20241007	123900	64016888	1886	1886	1886	1886	0
392	20241007	123800	64016888	1886	1886	1886	1886	1
393	20241007	123700	64015002	1886	1886	1886	1886	2
394	20241007	123600	64011230	1886	1886	1886	1886	0
395	20241007	123500	64011230	1886	1886	1886	1886	0
396	20241007	123400	64011230	1886	1886	1886	1886	0
397	20241007	123300	64011230	1886	1886	1886	1886	0
398	20241007	123200	64011230	1886	1886	1886	1886	0
399	20241007	123100	64011230	1886	1886	1886	1886	4
400	20241007	123000	64003686	1886	1886	1886	1886	67
401	20241007	122900	63877324	1886	1886	1886	1886	0
402	20241007	122800	63877324	1886	1886	1886	1886	0
403	20241007	122700	63877324	1886	1886	1886	1886	0
404	20241007	122600	63877324	1886	1886	1886	1886	0
405	20241007	122500	63877324	1886	1886	1886	1886	0
406	20241007	122400	63877324	1886	1886	1886	1886	1
407	20241007	122300	63875438	1883	1883	1883	1883	0
408	20241007	122200	63875438	1883	1883	1883	1883	3
409	20241007	122100	63869789	1886	1886	1886	1886	0
410	20241007	122000	63869789	1886	1886	1886	1886	0
411	20241007	121900	63869789	1886	1886	1886	1886	0
412	20241007	121800	63869789	1886	1886	1886	1886	0
413	20241007	121700	63869789	1886	1886	1886	1886	0
414	20241007	121600	63869789	1886	1884	1886	1884	100
415	20241007	121500	63681191	1886	1886	1886	1886	0
416	20241007	121400	63681191	1886	1886	1886	1886	0
417	20241007	121300	63681191	1886	1886	1886	1886	0
418	20241007	121200	63681191	1886	1886	1886	1886	1
419	20241007	121100	63679305	1883	1883	1883	1883	0
420	20241007	121000	63679305	1883	1883	1883	1883	0
421	20241007	120900	63679305	1883	1884	1884	1883	426
422	20241007	120800	62877009	1884	1884	1884	1884	0
423	20241007	120700	62877009	1884	1884	1884	1884	1
424	20241007	120600	62875125	1884	1884	1884	1884	2
425	20241007	120500	62871357	1886	1886	1886	1886	0
426	20241007	120400	62871357	1886	1886	1886	1886	0
427	20241007	120300	62871357	1886	1886	1886	1886	0
428	20241007	120200	62871357	1886	1886	1886	1886	0
429	20241007	120100	62871357	1886	1886	1886	1886	0
430	20241007	120000	62871357	1886	1886	1886	1886	1
431	20241007	115900	62869471	1884	1884	1884	1884	1
432	20241007	115800	62867587	1886	1886	1886	1886	0
433	20241007	115700	62867587	1886	1886	1886	1886	1
434	20241007	115600	62865701	1884	1884	1884	1884	0
435	20241007	115500	62865701	1884	1884	1884	1884	0
436	20241007	115400	62865701	1884	1884	1884	1884	0
437	20241007	115300	62865701	1884	1884	1884	1884	0
438	20241007	115200	62865701	1884	1884	1884	1884	0
439	20241007	115100	62865701	1884	1884	1884	1884	3
440	20241007	115000	62860049	1886	1886	1886	1886	0
441	20241007	114900	62860049	1886	1886	1886	1886	0
442	20241007	114800	62860049	1886	1886	1886	1886	0
443	20241007	114700	62860049	1886	1886	1886	1886	26
444	20241007	114600	62811013	1886	1886	1886	1886	0
445	20241007	114500	62811013	1886	1886	1886	1886	1
446	20241007	114400	62809127	1892	1892	1892	1892	0
447	20241007	114300	62809127	1892	1892	1892	1892	0
448	20241007	114200	62809127	1892	1892	1892	1892	0
449	20241007	114100	62809127	1892	1892	1892	1892	0
450	20241007	114000	62809127	1892	1892	1892	1892	0
451	20241007	113900	62809127	1892	1892	1892	1892	0
452	20241007	113800	62809127	1892	1885	1892	1885	5001
453	20241007	113700	53382235	1885	1885	1885	1885	0
454	20241007	113600	53382235	1885	1885	1885	1885	1
455	20241007	113500	53380350	1884	1893	1893	1884	5
456	20241007	113400	53370903	1893	1893	1893	1893	50
457	20241007	113300	53276253	1893	1893	1893	1893	0
458	20241007	113200	53276253	1893	1893	1893	1893	0
459	20241007	113100	53276253	1893	1891	1893	1891	15
460	20241007	113000	53247860	1889	1889	1889	1889	0
461	20241007	112900	53247860	1889	1889	1889	1889	0
462	20241007	112800	53247860	1889	1889	1889	1889	0
463	20241007	112700	53247860	1889	1889	1889	1889	1
464	20241007	112600	53245971	1884	1884	1884	1884	0
465	20241007	112500	53245971	1884	1884	1884	1884	0
466	20241007	112400	53245971	1884	1884	1884	1884	0
467	20241007	112300	53245971	1884	1884	1884	1884	0
468	20241007	112200	53245971	1884	1884	1884	1884	0
469	20241007	112100	53245971	1884	1884	1884	1884	1
470	20241007	112000	53244087	1884	1884	1884	1884	1
471	20241007	111900	53242203	1884	1884	1884	1884	1
472	20241007	111800	53240319	1883	1883	1883	1883	0
473	20241007	111700	53240319	1883	1883	1883	1883	0
474	20241007	111600	53240319	1883	1883	1883	1883	0
475	20241007	111500	53240319	1883	1883	1883	1883	0
476	20241007	111400	53240319	1883	1883	1883	1883	450
477	20241007	111300	52392969	1884	1884	1884	1884	0
478	20241007	111200	52392969	1884	1884	1884	1884	0
479	20241007	111100	52392969	1884	1884	1884	1884	0
480	20241007	111000	52392969	1884	1884	1884	1884	488
481	20241007	110900	51473577	1884	1884	1884	1884	0
482	20241007	110800	51473577	1884	1884	1884	1884	0
483	20241007	110700	51473577	1884	1884	1884	1884	0
484	20241007	110600	51473577	1884	1893	1893	1884	2
485	20241007	110500	51469800	1884	1884	1884	1884	0
486	20241007	110400	51469800	1884	1884	1884	1884	2
487	20241007	110300	51466032	1895	1895	1895	1895	0
488	20241007	110200	51466032	1895	1895	1895	1895	0
489	20241007	110100	51466032	1895	1895	1895	1895	0
490	20241007	110000	51466032	1895	1895	1895	1895	0
491	20241007	105900	51466032	1895	1895	1895	1895	0
492	20241007	105800	51466032	1895	1895	1895	1895	0
493	20241007	105700	51466032	1895	1888	1895	1888	222
494	20241007	105600	51046883	1886	1886	1886	1886	0
495	20241007	105500	51046883	1886	1886	1886	1886	1
496	20241007	105400	51044997	1884	1884	1884	1884	0
497	20241007	105300	51044997	1884	1884	1884	1884	0
498	20241007	105200	51044997	1884	1884	1884	1884	0
499	20241007	105100	51044997	1884	1884	1884	1884	1
500	20241007	105000	51043113	1884	1884	1884	1884	1
501	20241007	104900	51041229	1888	1888	1888	1888	8
502	20241007	104800	51026125	1884	1885	1885	1884	102
503	20241007	104700	50833861	1889	1889	1889	1889	0
504	20241007	104600	50833861	1889	1889	1889	1889	10
505	20241007	104500	50814971	1889	1891	1891	1889	600
506	20241007	104400	49681251	1895	1895	1895	1895	0
507	20241007	104300	49681251	1895	1895	1895	1895	4
508	20241007	104200	49673671	1895	1895	1895	1895	2
509	20241007	104100	49669881	1895	1895	1895	1895	0
510	20241007	104000	49669881	1895	1894	1895	1894	4
511	20241007	103900	49662303	1895	1895	1895	1895	0
512	20241007	103800	49662303	1895	1895	1895	1895	55
513	20241007	103700	49558078	1895	1894	1895	1894	1002
514	20241007	103600	47659994	1894	1894	1894	1894	0
515	20241007	103500	47659994	1894	1893	1894	1893	4
516	20241007	103400	47652419	1894	1894	1894	1894	0
517	20241007	103300	47652419	1894	1891	1894	1891	1504
518	20241007	103200	44806564	1891	1891	1891	1891	0
519	20241007	103100	44806564	1891	1891	1891	1891	0
520	20241007	103000	44806564	1891	1891	1891	1891	10
521	20241007	102900	44787654	1884	1884	1884	1884	0
522	20241007	102800	44787654	1884	1884	1884	1884	0
523	20241007	102700	44787654	1884	1884	1884	1884	0
524	20241007	102600	44787654	1884	1884	1884	1884	0
525	20241007	102500	44787654	1884	1884	1884	1884	0
526	20241007	102400	44787654	1884	1884	1884	1884	0
527	20241007	102300	44787654	1884	1884	1884	1884	0
528	20241007	102200	44787654	1884	1884	1884	1884	0
529	20241007	102100	44787654	1884	1884	1884	1884	0
530	20241007	102000	44787654	1884	1884	1884	1884	0
531	20241007	101900	44787654	1884	1884	1884	1884	0
532	20241007	101800	44787654	1884	1884	1884	1884	200
533	20241007	101700	44410854	1884	1884	1884	1884	58
534	20241007	101600	44301582	1884	1884	1884	1884	0
535	20241007	101500	44301582	1884	1884	1884	1884	0
536	20241007	101400	44301582	1884	1884	1884	1884	0
537	20241007	101300	44301582	1884	1884	1884	1884	0
538	20241007	101200	44301582	1884	1884	1884	1884	0
539	20241007	101100	44301582	1884	1885	1885	1884	477
540	20241007	101000	43402461	1885	1885	1885	1885	62
541	20241007	100900	43285591	1892	1892	1892	1892	0
542	20241007	100800	43285591	1892	1892	1892	1892	4
543	20241007	100700	43278023	1892	1892	1892	1892	4
544	20241007	100600	43270455	1892	1886	1892	1886	1004
545	20241007	100500	41372756	1886	1886	1886	1886	4
546	20241007	100400	41365212	1886	1886	1886	1886	0
547	20241007	100300	41365212	1886	1886	1886	1886	4
548	20241007	100200	41357668	1885	1885	1885	1885	28
549	20241007	100100	41304888	1886	1886	1886	1886	4
550	20241007	100000	41297344	1885	1884	1885	1884	963
551	20241007	095900	39482775	1885	1885	1885	1885	4
552	20241007	095800	39475235	1885	1883	1885	1883	379
553	20241007	095700	38761570	1883	1881	1883	1881	10
554	20241007	095600	38742750	1881	1881	1881	1881	20
555	20241007	095500	38705130	1880	1880	1880	1878	411
556	20241007	095400	37932945	1881	1881	1881	1881	0
557	20241007	095300	37932945	1881	1881	1881	1881	0
558	20241007	095200	37932945	1881	1882	1882	1881	20
559	20241007	095100	37895315	1883	1883	1883	1883	0
560	20241007	095000	37895315	1883	1883	1883	1883	10
561	20241007	094900	37876485	1884	1884	1884	1884	10
562	20241007	094800	37857645	1885	1885	1885	1885	10
563	20241007	094700	37838795	1885	1885	1885	1885	0
564	20241007	094600	37838795	1885	1883	1885	1878	2357
565	20241007	094500	33408711	1884	1884	1885	1882	616
566	20241007	094400	32249055	1885	1885	1885	1885	0
567	20241007	094300	32249055	1885	1885	1885	1885	0
568	20241007	094200	32249055	1885	1885	1885	1885	0
569	20241007	094100	32249055	1885	1885	1885	1885	0
570	20241007	094000	32249055	1885	1885	1885	1885	0
571	20241007	093900	32249055	1885	1883	1885	1883	2
572	20241007	093800	32245287	1885	1885	1885	1885	0
573	20241007	093700	32245287	1885	1885	1885	1885	2
574	20241007	093600	32241517	1886	1886	1886	1886	0
575	20241007	093500	32241517	1886	1886	1886	1886	0
576	20241007	093400	32241517	1886	1886	1886	1886	0
577	20241007	093300	32241517	1886	1886	1886	1886	0
578	20241007	093200	32241517	1886	1884	1886	1882	474
579	20241007	093100	31348643	1886	1886	1886	1886	0
580	20241007	093000	31348643	1886	1886	1886	1886	1
581	20241007	092900	31346757	1886	1886	1886	1886	0
582	20241007	092800	31346757	1886	1886	1886	1886	8
583	20241007	092700	31331669	1887	1887	1887	1887	1
584	20241007	092600	31329782	1891	1891	1891	1891	0
585	20241007	092500	31329782	1891	1891	1891	1891	0
586	20241007	092400	31329782	1891	1891	1891	1891	0
587	20241007	092300	31329782	1891	1891	1891	1891	4
588	20241007	092200	31322218	1891	1886	1891	1886	1040
589	20241007	092100	29358250	1886	1886	1886	1886	0
590	20241007	092000	29358250	1886	1885	1886	1885	507
591	20241007	091900	28402515	1885	1882	1885	1882	363
592	20241007	091800	27719250	1882	1881	1883	1881	1346
593	20241007	091700	25185152	1881	1881	1881	1881	0
594	20241007	091600	25185152	1881	1881	1881	1881	110
595	20241007	091500	24978242	1883	1883	1883	1883	4
596	20241007	091400	24970710	1883	1883	1883	1883	0
597	20241007	091300	24970710	1883	1881	1883	1881	250
598	20241007	091200	24500380	1881	1879	1881	1879	41
599	20241007	091100	24423261	1881	1881	1881	1881	0
600	20241007	091000	24423261	1881	1881	1881	1881	0
601	20241007	090900	24423261	1881	1881	1881	1881	2
602	20241007	090800	24419499	1876	1877	1881	1876	1731
603	20241007	090700	21170336	1883	1883	1883	1883	0
604	20241007	090600	21170336	1883	1883	1883	1883	2
605	20241007	090500	21166570	1877	1877	1877	1877	655
606	20241007	090400	19937135	1877	1879	1879	1877	187
607	20241007	090300	19586036	1888	1888	1888	1888	0
608	20241007	090200	19586036	1888	1877	1888	1877	252
609	20241007	090100	19113010	1881	1881	1881	1881	1190
610	20241007	090000	16874620	1876	1876	1876	1876	8995