KissMeData/017900/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190400	119054727	1887	1887	1887	1887	220
3	20241002	190300	119054727	1887	1887	1887	1887	0
4	20241002	190200	119054727	1887	1887	1887	1887	0
5	20241002	190100	119054727	1887	1887	1887	1887	0
6	20241002	190000	119054727	1887	1887	1887	1887	0
7	20241002	185900	119054727	1887	1887	1887	1887	0
8	20241002	185800	119054727	1887	1887	1887	1887	0
9	20241002	185700	119054727	1887	1887	1887	1887	0
10	20241002	185600	119054727	1887	1887	1887	1887	0
11	20241002	185500	119054727	1887	1887	1887	1887	0
12	20241002	185400	119054727	1887	1887	1887	1887	0
13	20241002	185300	119054727	1887	1887	1887	1887	0
14	20241002	185200	119054727	1887	1887	1887	1887	0
15	20241002	185100	119054727	1887	1887	1887	1887	0
16	20241002	185000	119054727	1887	1887	1887	1887	0
17	20241002	184900	119054727	1887	1887	1887	1887	0
18	20241002	184800	119054727	1887	1887	1887	1887	0
19	20241002	184700	119054727	1887	1887	1887	1887	0
20	20241002	184600	119054727	1887	1887	1887	1887	0
21	20241002	184500	119054727	1887	1887	1887	1887	0
22	20241002	184400	119054727	1887	1887	1887	1887	0
23	20241002	184300	119054727	1887	1887	1887	1887	0
24	20241002	184200	119054727	1887	1887	1887	1887	0
25	20241002	184100	119054727	1887	1887	1887	1887	0
26	20241002	184000	119054727	1887	1887	1887	1887	0
27	20241002	183900	119054727	1887	1887	1887	1887	0
28	20241002	183800	119054727	1887	1887	1887	1887	0
29	20241002	183700	119054727	1887	1887	1887	1887	0
30	20241002	183600	119054727	1887	1887	1887	1887	0
31	20241002	183500	119054727	1887	1887	1887	1887	0
32	20241002	183400	119054727	1887	1887	1887	1887	220
33	20241002	183300	119054727	1887	1887	1887	1887	0
34	20241002	183200	119054727	1887	1887	1887	1887	0
35	20241002	183100	119054727	1887	1887	1887	1887	0
36	20241002	183000	119054727	1887	1887	1887	1887	0
37	20241002	182900	119054727	1887	1887	1887	1887	0
38	20241002	182800	119054727	1887	1887	1887	1887	0
39	20241002	182700	119054727	1887	1887	1887	1887	0
40	20241002	182600	119054727	1887	1887	1887	1887	0
41	20241002	182500	119054727	1887	1887	1887	1887	0
42	20241002	182400	119054727	1887	1887	1887	1887	0
43	20241002	182300	119054727	1887	1887	1887	1887	0
44	20241002	182200	119054727	1887	1887	1887	1887	0
45	20241002	182100	119054727	1887	1887	1887	1887	0
46	20241002	182000	119054727	1887	1887	1887	1887	0
47	20241002	181900	119054727	1887	1887	1887	1887	0
48	20241002	181800	119054727	1887	1887	1887	1887	0
49	20241002	181700	119054727	1887	1887	1887	1887	0
50	20241002	181600	119054727	1887	1887	1887	1887	0
51	20241002	181500	119054727	1887	1887	1887	1887	0
52	20241002	181400	119054727	1887	1887	1887	1887	0
53	20241002	181300	119054727	1887	1887	1887	1887	0
54	20241002	181200	119054727	1887	1887	1887	1887	0
55	20241002	181100	119054727	1887	1887	1887	1887	0
56	20241002	181000	119054727	1887	1887	1887	1887	0
57	20241002	180900	119054727	1887	1887	1887	1887	0
58	20241002	180800	119054727	1887	1887	1887	1887	0
59	20241002	180700	119054727	1887	1887	1887	1887	0
60	20241002	180600	119054727	1887	1887	1887	1887	0
61	20241002	180500	119054727	1887	1887	1887	1887	0
62	20241002	180400	119054727	1887	1887	1887	1887	220
63	20241002	180300	119054727	1887	1887	1887	1887	0
64	20241002	180200	119054727	1887	1887	1887	1887	0
65	20241002	180100	119054727	1887	1887	1887	1887	0
66	20241002	180000	119054727	1887	1887	1887	1887	0
67	20241002	175900	119054727	1887	1887	1887	1887	0
68	20241002	175800	119054727	1887	1887	1887	1887	0
69	20241002	175700	119054727	1887	1887	1887	1887	0
70	20241002	175600	119054727	1887	1887	1887	1887	0
71	20241002	175500	119054727	1887	1887	1887	1887	0
72	20241002	175400	119054727	1887	1887	1887	1887	0
73	20241002	175300	119054727	1887	1887	1887	1887	0
74	20241002	175200	119054727	1887	1887	1887	1887	0
75	20241002	175100	119054727	1887	1887	1887	1887	0
76	20241002	175000	119054727	1887	1887	1887	1887	0
77	20241002	174900	119054727	1887	1887	1887	1887	0
78	20241002	174800	119054727	1887	1887	1887	1887	0
79	20241002	174700	119054727	1887	1887	1887	1887	0
80	20241002	174600	119054727	1887	1887	1887	1887	0
81	20241002	174500	119054727	1887	1887	1887	1887	0
82	20241002	174400	119054727	1887	1887	1887	1887	0
83	20241002	174300	119054727	1887	1887	1887	1887	0
84	20241002	174200	119054727	1887	1887	1887	1887	0
85	20241002	174100	119054727	1887	1887	1887	1887	0
86	20241002	174000	119054727	1887	1887	1887	1887	0
87	20241002	173900	119054727	1887	1887	1887	1887	0
88	20241002	173800	119054727	1887	1887	1887	1887	0
89	20241002	173700	119054727	1887	1887	1887	1887	0
90	20241002	173600	119054727	1887	1887	1887	1887	0
91	20241002	173500	119054727	1887	1887	1887	1887	0
92	20241002	173400	119054727	1887	1887	1887	1887	220
93	20241002	173300	119054727	1887	1887	1887	1887	0
94	20241002	173200	119054727	1887	1887	1887	1887	0
95	20241002	173100	119054727	1887	1887	1887	1887	0
96	20241002	173000	119054727	1887	1887	1887	1887	0
97	20241002	172900	119054727	1887	1887	1887	1887	0
98	20241002	172800	119054727	1887	1887	1887	1887	0
99	20241002	172700	119054727	1887	1887	1887	1887	0
100	20241002	172600	119054727	1887	1887	1887	1887	0
101	20241002	172500	119054727	1887	1887	1887	1887	0
102	20241002	172400	119054727	1887	1887	1887	1887	0
103	20241002	172300	119054727	1887	1887	1887	1887	0
104	20241002	172200	119054727	1887	1887	1887	1887	0
105	20241002	172100	119054727	1887	1887	1887	1887	0
106	20241002	172000	119054727	1887	1887	1887	1887	0
107	20241002	171900	119054727	1887	1887	1887	1887	0
108	20241002	171800	119054727	1887	1887	1887	1887	0
109	20241002	171700	119054727	1887	1887	1887	1887	0
110	20241002	171600	119054727	1887	1887	1887	1887	0
111	20241002	171500	119054727	1887	1887	1887	1887	0
112	20241002	171400	119054727	1887	1887	1887	1887	0
113	20241002	171300	119054727	1887	1887	1887	1887	0
114	20241002	171200	119054727	1887	1887	1887	1887	0
115	20241002	171100	119054727	1887	1887	1887	1887	0
116	20241002	171000	119054727	1887	1887	1887	1887	0
117	20241002	170900	119054727	1887	1887	1887	1887	0
118	20241002	170800	119054727	1887	1887	1887	1887	0
119	20241002	170700	119054727	1887	1887	1887	1887	0
120	20241002	170600	119054727	1887	1887	1887	1887	0
121	20241002	170500	119054727	1887	1887	1887	1887	0
122	20241002	170400	119054727	1887	1887	1887	1887	220
123	20241002	170300	119054727	1887	1887	1887	1887	0
124	20241002	170200	119054727	1887	1887	1887	1887	0
125	20241002	170100	119054727	1887	1887	1887	1887	0
126	20241002	170000	119054727	1887	1887	1887	1887	0
127	20241002	165900	119054727	1887	1887	1887	1887	0
128	20241002	165800	119054727	1887	1887	1887	1887	0
129	20241002	165700	119054727	1887	1887	1887	1887	0
130	20241002	165600	119054727	1887	1887	1887	1887	0
131	20241002	165500	119054727	1887	1887	1887	1887	0
132	20241002	165400	119054727	1887	1887	1887	1887	0
133	20241002	165300	119054727	1887	1887	1887	1887	0
134	20241002	165200	119054727	1887	1887	1887	1887	0
135	20241002	165100	119054727	1887	1887	1887	1887	0
136	20241002	165000	119054727	1887	1887	1887	1887	0
137	20241002	164900	119054727	1887	1887	1887	1887	0
138	20241002	164800	119054727	1887	1887	1887	1887	0
139	20241002	164700	119054727	1887	1887	1887	1887	0
140	20241002	164600	119054727	1887	1887	1887	1887	0
141	20241002	164500	119054727	1887	1887	1887	1887	0
142	20241002	164400	119054727	1887	1887	1887	1887	0
143	20241002	164300	119054727	1887	1887	1887	1887	0
144	20241002	164200	119054727	1887	1887	1887	1887	0
145	20241002	164100	119054727	1887	1887	1887	1887	0
146	20241002	164000	119054727	1887	1887	1887	1887	0
147	20241002	163900	119054727	1887	1887	1887	1887	0
148	20241002	163800	119054727	1887	1887	1887	1887	0
149	20241002	163700	119054727	1887	1887	1887	1887	0
150	20241002	163600	119054727	1887	1887	1887	1887	0
151	20241002	163500	119054727	1887	1887	1887	1887	0
152	20241002	163400	119054727	1887	1887	1887	1887	220
153	20241002	163300	119054727	1887	1887	1887	1887	0
154	20241002	163200	119054727	1887	1887	1887	1887	0
155	20241002	163100	119054727	1887	1887	1887	1887	0
156	20241002	163000	119054727	1887	1887	1887	1887	0
157	20241002	162900	119054727	1887	1887	1887	1887	0
158	20241002	162800	119054727	1887	1887	1887	1887	0
159	20241002	162700	119054727	1887	1887	1887	1887	0
160	20241002	162600	119054727	1887	1887	1887	1887	0
161	20241002	162500	119054727	1887	1887	1887	1887	0
162	20241002	162400	119054727	1887	1887	1887	1887	0
163	20241002	162300	119054727	1887	1887	1887	1887	0
164	20241002	162200	119054727	1887	1887	1887	1887	0
165	20241002	162100	119054727	1887	1887	1887	1887	0
166	20241002	162000	119054727	1887	1887	1887	1887	0
167	20241002	161900	119054727	1887	1887	1887	1887	0
168	20241002	161800	119054727	1887	1887	1887	1887	0
169	20241002	161700	119054727	1887	1887	1887	1887	0
170	20241002	161600	119054727	1887	1887	1887	1887	0
171	20241002	161500	119054727	1887	1887	1887	1887	0
172	20241002	161400	119054727	1887	1887	1887	1887	0
173	20241002	161300	119054727	1887	1887	1887	1887	0
174	20241002	161200	119054727	1887	1887	1887	1887	0
175	20241002	161100	119054727	1887	1887	1887	1887	0
176	20241002	161000	119054727	1887	1887	1887	1887	0
177	20241002	160900	119054727	1887	1887	1887	1887	0
178	20241002	160800	119054727	1887	1887	1887	1887	0
179	20241002	160700	119054727	1887	1887	1887	1887	0
180	20241002	160600	119054727	1887	1887	1887	1887	0
181	20241002	160500	119054727	1887	1887	1887	1887	0
182	20241002	160400	119054727	1887	1887	1887	1887	220
183	20241002	160300	119054727	1887	1887	1887	1887	0
184	20241002	160200	119054727	1887	1887	1887	1887	0
185	20241002	160100	119054727	1887	1887	1887	1887	0
186	20241002	160000	119054727	1887	1887	1887	1887	0
187	20241002	155900	119054727	1887	1887	1887	1887	0
188	20241002	155800	119054727	1887	1887	1887	1887	0
189	20241002	155700	119054727	1887	1887	1887	1887	0
190	20241002	155600	119054727	1887	1887	1887	1887	0
191	20241002	155500	119054727	1887	1887	1887	1887	0
192	20241002	155400	119054727	1887	1887	1887	1887	0
193	20241002	155300	119054727	1887	1887	1887	1887	0
194	20241002	155200	119054727	1887	1887	1887	1887	0
195	20241002	155100	119054727	1887	1887	1887	1887	0
196	20241002	155000	119054727	1887	1887	1887	1887	0
197	20241002	154900	119054727	1887	1887	1887	1887	0
198	20241002	154800	119054727	1887	1887	1887	1887	0
199	20241002	154700	119054727	1887	1887	1887	1887	0
200	20241002	154600	119054727	1887	1887	1887	1887	0
201	20241002	154500	119054727	1887	1887	1887	1887	0
202	20241002	154400	119054727	1887	1887	1887	1887	0
203	20241002	154300	119054727	1887	1887	1887	1887	0
204	20241002	154200	119054727	1887	1887	1887	1887	0
205	20241002	154100	119054727	1887	1887	1887	1887	0
206	20241002	154000	119054727	1887	1887	1887	1887	0
207	20241002	153900	119054727	1887	1887	1887	1887	0
208	20241002	153800	119054727	1887	1887	1887	1887	0
209	20241002	153700	119054727	1887	1887	1887	1887	0
210	20241002	153600	119054727	1887	1887	1887	1887	0
211	20241002	153500	119054727	1887	1887	1887	1887	0
212	20241002	153400	119054727	1887	1887	1887	1887	220
213	20241002	153300	119054727	1887	1887	1887	1887	0
214	20241002	153200	119054727	1887	1887	1887	1887	0
215	20241002	153100	119054727	1887	1887	1887	1887	0
216	20241002	153000	119054727	1887	1887	1887	1887	220
217	20241002	152900	118639587	1884	1884	1884	1884	0
218	20241002	152800	118639587	1884	1884	1884	1884	0
219	20241002	152700	118639587	1884	1884	1884	1884	0
220	20241002	152600	118639587	1884	1884	1884	1884	0
221	20241002	152500	118639587	1884	1884	1884	1884	0
222	20241002	152400	118639587	1884	1884	1884	1884	0
223	20241002	152300	118639587	1884	1884	1884	1884	0
224	20241002	152200	118639587	1884	1884	1884	1884	0
225	20241002	152100	118639587	1884	1884	1884	1884	0
226	20241002	152000	118639587	1884	1884	1884	1884	0
227	20241002	151900	118639587	1884	1884	1884	1884	1
228	20241002	151800	118637703	1884	1884	1884	1884	1
229	20241002	151700	118635819	1884	1884	1884	1884	43
230	20241002	151600	118554807	1884	1883	1884	1882	1505
231	20241002	151500	115720938	1883	1883	1883	1883	2
232	20241002	151400	115717172	1882	1882	1882	1882	1
233	20241002	151300	115715290	1882	1882	1882	1882	1
234	20241002	151200	115713408	1882	1882	1882	1882	3
235	20241002	151100	115707762	1882	1880	1883	1880	3888
236	20241002	151000	108390643	1882	1880	1882	1880	5555
237	20241002	150900	97947241	1880	1879	1880	1866	1001
238	20241002	150800	96078380	1880	1880	1880	1880	1
239	20241002	150700	96076500	1880	1879	1880	1879	215
240	20241002	150600	95672514	1880	1880	1880	1880	0
241	20241002	150500	95672514	1880	1880	1880	1880	0
242	20241002	150400	95672514	1880	1879	1880	1872	515
243	20241002	150300	94704911	1879	1879	1879	1879	0
244	20241002	150200	94704911	1879	1878	1879	1878	4
245	20241002	150100	94697396	1879	1879	1879	1879	4
246	20241002	150000	94689880	1880	1880	1880	1880	0
247	20241002	145900	94689880	1880	1880	1880	1880	0
248	20241002	145800	94689880	1880	1880	1880	1880	3
249	20241002	145700	94684240	1879	1879	1879	1879	0
250	20241002	145600	94684240	1879	1879	1879	1879	0
251	20241002	145500	94684240	1879	1879	1879	1879	3
252	20241002	145400	94678603	1879	1879	1879	1879	0
253	20241002	145300	94678603	1879	1879	1879	1879	500
254	20241002	145200	93739103	1879	1878	1879	1873	6
255	20241002	145100	93727837	1879	1879	1879	1879	5
256	20241002	145000	93718442	1879	1879	1879	1879	0
257	20241002	144900	93718442	1879	1879	1879	1879	0
258	20241002	144800	93718442	1879	1879	1879	1879	1
259	20241002	144700	93716563	1879	1879	1879	1879	0
260	20241002	144600	93716563	1879	1879	1879	1879	0
261	20241002	144500	93716563	1879	1879	1879	1879	0
262	20241002	144400	93716563	1879	1878	1879	1878	13
263	20241002	144300	93692138	1879	1879	1879	1879	0
264	20241002	144200	93692138	1879	1878	1879	1878	4
265	20241002	144100	93684623	1879	1879	1879	1879	4
266	20241002	144000	93677107	1879	1879	1879	1879	0
267	20241002	143900	93677107	1879	1878	1879	1878	1000
268	20241002	143800	91798714	1878	1878	1878	1878	3
269	20241002	143700	91793080	1879	1879	1879	1879	0
270	20241002	143600	91793080	1879	1879	1879	1879	0
271	20241002	143500	91793080	1879	1879	1879	1879	0
272	20241002	143400	91793080	1879	1879	1879	1879	3
273	20241002	143300	91787443	1880	1880	1880	1880	0
274	20241002	143200	91787443	1880	1879	1880	1879	5
275	20241002	143100	91778044	1880	1880	1880	1880	5
276	20241002	143000	91768644	1881	1881	1881	1881	0
277	20241002	142900	91768644	1881	1881	1881	1881	0
278	20241002	142800	91768644	1881	1881	1881	1881	1
279	20241002	142700	91766763	1872	1872	1872	1872	312
280	20241002	142600	91182699	1881	1881	1881	1881	0
281	20241002	142500	91182699	1881	1881	1881	1881	0
282	20241002	142400	91182699	1881	1881	1881	1881	3
283	20241002	142300	91177056	1882	1882	1882	1882	0
284	20241002	142200	91177056	1882	1881	1882	1881	5
285	20241002	142100	91167647	1882	1882	1882	1882	4
286	20241002	142000	91160119	1882	1882	1882	1882	0
287	20241002	141900	91160119	1882	1882	1882	1882	0
288	20241002	141800	91160119	1882	1882	1882	1882	3
289	20241002	141700	91154473	1882	1882	1882	1882	0
290	20241002	141600	91154473	1882	1882	1882	1882	0
291	20241002	141500	91154473	1882	1882	1882	1882	2000
292	20241002	141400	87390473	1882	1882	1882	1882	3
293	20241002	141300	87384827	1883	1883	1883	1883	0
294	20241002	141200	87384827	1883	1882	1883	1882	5
295	20241002	141100	87375414	1883	1883	1883	1883	6
296	20241002	141000	87364116	1883	1883	1883	1883	0
297	20241002	140900	87364116	1883	1883	1883	1883	0
298	20241002	140800	87364116	1883	1883	1883	1883	2
299	20241002	140700	87360350	1883	1883	1883	1883	0
300	20241002	140600	87360350	1883	1883	1883	1883	0
301	20241002	140500	87360350	1883	1883	1883	1883	1
302	20241002	140400	87358467	1882	1882	1882	1882	2
303	20241002	140300	87354703	1883	1883	1883	1883	0
304	20241002	140200	87354703	1883	1883	1883	1883	3
305	20241002	140100	87349054	1883	1883	1883	1883	4
306	20241002	140000	87341522	1883	1883	1883	1883	0
307	20241002	135900	87341522	1883	1883	1883	1883	0
308	20241002	135800	87341522	1883	1883	1883	1883	3
309	20241002	135700	87335873	1883	1883	1883	1883	1
310	20241002	135600	87333990	1882	1882	1882	1882	0
311	20241002	135500	87333990	1882	1882	1882	1882	0
312	20241002	135400	87333990	1882	1883	1883	1882	4
313	20241002	135300	87326461	1883	1883	1883	1883	0
314	20241002	135200	87326461	1883	1882	1883	1882	5
315	20241002	135100	87317048	1883	1883	1883	1883	5
316	20241002	135000	87307633	1883	1883	1883	1883	0
317	20241002	134900	87307633	1883	1883	1883	1883	0
318	20241002	134800	87307633	1883	1883	1883	1883	2
319	20241002	134700	87303867	1884	1884	1884	1884	0
320	20241002	134600	87303867	1884	1884	1884	1884	0
321	20241002	134500	87303867	1884	1884	1884	1884	1
322	20241002	134400	87301983	1871	1871	1871	1871	0
323	20241002	134300	87301983	1871	1871	1871	1871	1
324	20241002	134200	87300112	1887	1886	1887	1886	5
325	20241002	134100	87290678	1888	1888	1888	1888	5
326	20241002	134000	87281238	1869	1881	1889	1869	600
327	20241002	133900	86157408	1881	1881	1881	1881	5
328	20241002	133800	86148003	1881	1881	1881	1881	2
329	20241002	133700	86144241	1881	1881	1881	1881	0
330	20241002	133600	86144241	1881	1881	1881	1881	1
331	20241002	133500	86142360	1880	1880	1880	1880	0
332	20241002	133400	86142360	1880	1880	1880	1880	2
333	20241002	133300	86138600	1881	1881	1881	1881	1
334	20241002	133200	86136719	1881	1877	1881	1877	1007
335	20241002	133100	84242967	1868	1877	1877	1868	2004
336	20241002	133000	80496586	1877	1877	1877	1877	0
337	20241002	132900	80496586	1877	1877	1877	1877	0
338	20241002	132800	80496586	1877	1877	1877	1877	2
339	20241002	132700	80492832	1877	1879	1879	1877	101
340	20241002	132600	80303253	1880	1880	1880	1880	0
341	20241002	132500	80303253	1880	1880	1880	1880	0
342	20241002	132400	80303253	1880	1880	1880	1880	3
343	20241002	132300	80297613	1880	1880	1880	1880	0
344	20241002	132200	80297613	1880	1880	1880	1880	3
345	20241002	132100	80291973	1880	1880	1880	1880	5
346	20241002	132000	80282573	1881	1881	1881	1881	0
347	20241002	131900	80282573	1881	1881	1881	1881	0
348	20241002	131800	80282573	1881	1881	1881	1881	2
349	20241002	131700	80278811	1881	1881	1881	1881	0
350	20241002	131600	80278811	1881	1881	1881	1881	0
351	20241002	131500	80278811	1881	1881	1881	1881	0
352	20241002	131400	80278811	1881	1881	1881	1881	2
353	20241002	131300	80275049	1881	1881	1881	1881	0
354	20241002	131200	80275049	1881	1881	1881	1881	5
355	20241002	131100	80265644	1881	1881	1881	1881	6
356	20241002	131000	80254358	1881	1881	1881	1881	0
357	20241002	130900	80254358	1881	1881	1881	1881	0
358	20241002	130800	80254358	1881	1881	1881	1881	3
359	20241002	130700	80248715	1881	1881	1881	1881	0
360	20241002	130600	80248715	1881	1881	1881	1881	0
361	20241002	130500	80248715	1881	1881	1881	1881	0
362	20241002	130400	80248715	1881	1881	1881	1881	4
363	20241002	130300	80241191	1881	1881	1881	1881	0
364	20241002	130200	80241191	1881	1881	1881	1881	3
365	20241002	130100	80235548	1881	1881	1881	1881	4
366	20241002	130000	80228024	1881	1881	1881	1881	0
367	20241002	125900	80228024	1881	1881	1881	1881	0
368	20241002	125800	80228024	1881	1877	1881	1877	85
369	20241002	125700	80068471	1877	1877	1877	1877	0
370	20241002	125600	80068471	1877	1877	1877	1877	100
371	20241002	125500	79880771	1878	1881	1881	1878	162
372	20241002	125400	79576469	1882	1882	1882	1882	0
373	20241002	125300	79576469	1882	1882	1882	1882	0
374	20241002	125200	79576469	1882	1882	1882	1882	5
375	20241002	125100	79567059	1882	1882	1882	1882	341
376	20241002	125000	78925297	1889	1889	1889	1889	0
377	20241002	124900	78925297	1889	1889	1889	1889	0
378	20241002	124800	78925297	1889	1889	1889	1889	2
379	20241002	124700	78921519	1889	1889	1889	1889	0
380	20241002	124600	78921519	1889	1889	1889	1889	0
381	20241002	124500	78921519	1889	1889	1889	1889	2
382	20241002	124400	78917741	1890	1890	1890	1890	2
383	20241002	124300	78913961	1890	1890	1890	1890	0
384	20241002	124200	78913961	1890	1890	1890	1890	4
385	20241002	124100	78906401	1890	1890	1890	1890	4
386	20241002	124000	78898841	1890	1890	1890	1890	0
387	20241002	123900	78898841	1890	1890	1890	1890	0
388	20241002	123800	78898841	1890	1889	1890	1889	74
389	20241002	123700	78759053	1889	1883	1889	1883	2073
390	20241002	123600	74852034	1883	1883	1883	1883	0
391	20241002	123500	74852034	1883	1883	1883	1883	0
392	20241002	123400	74852034	1883	1883	1883	1883	6
393	20241002	123300	74840736	1883	1883	1883	1883	0
394	20241002	123200	74840736	1883	1882	1883	1882	19
395	20241002	123100	74804975	1883	1883	1883	1883	5
396	20241002	123000	74795560	1883	1883	1883	1883	0
397	20241002	122900	74795560	1883	1883	1883	1883	0
398	20241002	122800	74795560	1883	1883	1883	1883	3
399	20241002	122700	74789911	1883	1883	1883	1883	0
400	20241002	122600	74789911	1883	1883	1883	1883	2
401	20241002	122500	74786145	1883	1880	1883	1880	2746
402	20241002	122400	69618915	1880	1880	1880	1880	0
403	20241002	122300	69618915	1880	1880	1880	1880	0
404	20241002	122200	69618915	1880	1879	1880	1879	352
405	20241002	122100	68957504	1879	1879	1879	1879	4
406	20241002	122000	68949988	1879	1879	1879	1879	0
407	20241002	121900	68949988	1879	1879	1879	1879	0
408	20241002	121800	68949988	1879	1879	1879	1879	2
409	20241002	121700	68946230	1879	1879	1879	1879	0
410	20241002	121600	68946230	1879	1879	1879	1879	0
411	20241002	121500	68946230	1879	1879	1879	1879	0
412	20241002	121400	68946230	1879	1879	1879	1879	2
413	20241002	121300	68942472	1879	1879	1879	1879	0
414	20241002	121200	68942472	1879	1879	1879	1879	5
415	20241002	121100	68933077	1879	1879	1879	1879	5
416	20241002	121000	68923682	1879	1879	1879	1879	0
417	20241002	120900	68923682	1879	1879	1879	1879	0
418	20241002	120800	68923682	1879	1879	1879	1879	2
419	20241002	120700	68919924	1879	1879	1879	1879	0
420	20241002	120600	68919924	1879	1879	1879	1879	0
421	20241002	120500	68919924	1879	1879	1879	1879	0
422	20241002	120400	68919924	1879	1879	1879	1879	3
423	20241002	120300	68914287	1879	1879	1879	1879	0
424	20241002	120200	68914287	1879	1879	1879	1879	3
425	20241002	120100	68908650	1879	1879	1879	1879	5
426	20241002	120000	68899255	1879	1879	1879	1879	0
427	20241002	115900	68899255	1879	1879	1879	1879	0
428	20241002	115800	68899255	1879	1879	1879	1879	2
429	20241002	115700	68895497	1878	1878	1878	1878	0
430	20241002	115600	68895497	1878	1878	1878	1878	0
431	20241002	115500	68895497	1878	1878	1878	1878	0
432	20241002	115400	68895497	1878	1878	1878	1878	3
433	20241002	115300	68889863	1879	1879	1879	1879	0
434	20241002	115200	68889863	1879	1878	1879	1878	5
435	20241002	115100	68880469	1879	1879	1879	1879	4
436	20241002	115000	68872953	1879	1879	1879	1879	0
437	20241002	114900	68872953	1879	1879	1879	1879	30
438	20241002	114800	68816583	1879	1879	1879	1879	3
439	20241002	114700	68810946	1875	1875	1875	1875	0
440	20241002	114600	68810946	1875	1875	1875	1875	0
441	20241002	114500	68810946	1875	1875	1875	1875	0
442	20241002	114400	68810946	1875	1878	1878	1875	47
443	20241002	114300	68722815	1879	1879	1879	1879	0
444	20241002	114200	68722815	1879	1878	1879	1878	5
445	20241002	114100	68713422	1879	1879	1879	1879	5
446	20241002	114000	68704027	1879	1879	1879	1879	0
447	20241002	113900	68704027	1879	1879	1879	1879	0
448	20241002	113800	68704027	1879	1879	1879	1879	2
449	20241002	113700	68700269	1877	1879	1879	1877	4
450	20241002	113600	68692759	1880	1880	1880	1880	0
451	20241002	113500	68692759	1880	1880	1880	1880	0
452	20241002	113400	68692759	1880	1880	1880	1880	3
453	20241002	113300	68687119	1880	1880	1880	1880	0
454	20241002	113200	68687119	1880	1880	1880	1880	302
455	20241002	113100	68119359	1880	1880	1880	1880	5
456	20241002	113000	68109959	1880	1880	1880	1880	0
457	20241002	112900	68109959	1880	1880	1880	1880	0
458	20241002	112800	68109959	1880	1880	1880	1880	2
459	20241002	112700	68106199	1879	1879	1879	1879	0
460	20241002	112600	68106199	1879	1879	1879	1879	0
461	20241002	112500	68106199	1879	1879	1879	1879	0
462	20241002	112400	68106199	1879	1879	1879	1879	3
463	20241002	112300	68100562	1880	1880	1880	1880	0
464	20241002	112200	68100562	1880	1879	1880	1879	5
465	20241002	112100	68091163	1880	1880	1880	1880	5
466	20241002	112000	68081763	1880	1878	1880	1878	2
467	20241002	111900	68078005	1880	1880	1880	1880	0
468	20241002	111800	68078005	1880	1880	1880	1880	3
469	20241002	111700	68072365	1878	1879	1879	1878	400
470	20241002	111600	67320766	1879	1879	1879	1879	0
471	20241002	111500	67320766	1879	1879	1879	1879	201
472	20241002	111400	66943087	1879	1879	1879	1879	2
473	20241002	111300	66939329	1879	1879	1879	1879	0
474	20241002	111200	66939329	1879	1879	1879	1879	3
475	20241002	111100	66933692	1879	1879	1879	1879	2
476	20241002	111000	66929934	1879	1879	1879	1879	0
477	20241002	110900	66929934	1879	1879	1879	1879	0
478	20241002	110800	66929934	1879	1879	1879	1879	1
479	20241002	110700	66928055	1883	1883	1883	1883	0
480	20241002	110600	66928055	1883	1883	1883	1883	0
481	20241002	110500	66928055	1883	1883	1883	1883	0
482	20241002	110400	66928055	1883	1880	1883	1880	430
483	20241002	110300	66119649	1880	1880	1880	1880	0
484	20241002	110200	66119649	1880	1880	1880	1880	1
485	20241002	110100	66117769	1879	1879	1879	1879	1
486	20241002	110000	66115890	1879	1879	1879	1879	0
487	20241002	105900	66115890	1879	1879	1879	1879	0
488	20241002	105800	66115890	1879	1879	1879	1879	0
489	20241002	105700	66115890	1879	1879	1879	1879	0
490	20241002	105600	66115890	1879	1879	1879	1879	0
491	20241002	105500	66115890	1879	1879	1879	1879	0
492	20241002	105400	66115890	1879	1879	1879	1879	0
493	20241002	105300	66115890	1879	1879	1879	1879	0
494	20241002	105200	66115890	1879	1879	1879	1879	0
495	20241002	105100	66115890	1879	1879	1879	1879	0
496	20241002	105000	66115890	1879	1880	1880	1879	6
497	20241002	104900	66104615	1879	1879	1879	1879	0
498	20241002	104800	66104615	1879	1879	1879	1879	0
499	20241002	104700	66104615	1879	1880	1880	1879	4
500	20241002	104600	66097096	1880	1880	1880	1880	0
501	20241002	104500	66097096	1880	1880	1880	1880	0
502	20241002	104400	66097096	1880	1880	1880	1880	0
503	20241002	104300	66097096	1880	1880	1880	1880	100
504	20241002	104200	65909096	1880	1880	1880	1880	0
505	20241002	104100	65909096	1880	1880	1880	1880	1
506	20241002	104000	65907216	1884	1884	1884	1884	0
507	20241002	103900	65907216	1884	1884	1884	1884	0
508	20241002	103800	65907216	1884	1884	1884	1884	0
509	20241002	103700	65907216	1884	1884	1884	1884	0
510	20241002	103600	65907216	1884	1884	1884	1884	0
511	20241002	103500	65907216	1884	1884	1884	1884	0
512	20241002	103400	65907216	1884	1883	1884	1883	500
513	20241002	103300	64965507	1884	1884	1884	1884	0
514	20241002	103200	64965507	1884	1884	1884	1884	0
515	20241002	103100	64965507	1884	1884	1884	1884	0
516	20241002	103000	64965507	1884	1884	1884	1884	0
517	20241002	102900	64965507	1884	1884	1884	1884	0
518	20241002	102800	64965507	1884	1884	1884	1884	0
519	20241002	102700	64965507	1884	1884	1884	1884	0
520	20241002	102600	64965507	1884	1884	1884	1884	0
521	20241002	102500	64965507	1884	1884	1884	1884	0
522	20241002	102400	64965507	1884	1884	1884	1884	0
523	20241002	102300	64965507	1884	1884	1884	1884	0
524	20241002	102200	64965507	1884	1884	1884	1884	0
525	20241002	102100	64965507	1884	1884	1884	1884	0
526	20241002	102000	64965507	1884	1884	1884	1884	0
527	20241002	101900	64965507	1884	1884	1884	1884	0
528	20241002	101800	64965507	1884	1884	1884	1884	1
529	20241002	101700	64963623	1887	1887	1887	1887	0
530	20241002	101600	64963623	1887	1887	1887	1887	0
531	20241002	101500	64963623	1887	1887	1887	1887	0
532	20241002	101400	64963623	1887	1887	1887	1887	0
533	20241002	101300	64963623	1887	1887	1887	1887	0
534	20241002	101200	64963623	1887	1887	1887	1887	0
535	20241002	101100	64963623	1887	1887	1887	1887	0
536	20241002	101000	64963623	1887	1887	1887	1887	0
537	20241002	100900	64963623	1887	1887	1887	1887	0
538	20241002	100800	64963623	1887	1887	1887	1887	0
539	20241002	100700	64963623	1887	1887	1887	1887	0
540	20241002	100600	64963623	1887	1887	1887	1887	0
541	20241002	100500	64963623	1887	1887	1887	1887	0
542	20241002	100400	64963623	1887	1886	1887	1886	204
543	20241002	100300	64578774	1889	1889	1889	1889	0
544	20241002	100200	64578774	1889	1875	1889	1875	10
545	20241002	100100	64559962	1874	1870	1874	1870	3706
546	20241002	100000	57629396	1870	1870	1870	1870	10
547	20241002	095900	57610696	1870	1870	1870	1870	0
548	20241002	095800	57610696	1870	1870	1870	1870	0
549	20241002	095700	57610696	1870	1870	1870	1870	0
550	20241002	095600	57610696	1870	1870	1870	1870	0
551	20241002	095500	57610696	1870	1870	1870	1870	0
552	20241002	095400	57610696	1870	1870	1870	1870	0
553	20241002	095300	57610696	1870	1869	1870	1869	253
554	20241002	095200	57137827	1864	1865	1865	1864	253
555	20241002	095100	56666224	1870	1870	1870	1870	0
556	20241002	095000	56666224	1870	1870	1870	1870	0
557	20241002	094900	56666224	1870	1870	1870	1870	0
558	20241002	094800	56666224	1870	1870	1870	1870	0
559	20241002	094700	56666224	1870	1870	1870	1870	0
560	20241002	094600	56666224	1870	1870	1870	1870	0
561	20241002	094500	56666224	1870	1870	1870	1870	5
562	20241002	094400	56656874	1870	1870	1870	1870	0
563	20241002	094300	56656874	1870	1870	1870	1870	0
564	20241002	094200	56656874	1870	1870	1870	1870	1
565	20241002	094100	56655004	1864	1864	1864	1864	0
566	20241002	094000	56655004	1864	1863	1864	1863	712
567	20241002	093900	55328192	1863	1863	1863	1863	1
568	20241002	093800	55326329	1863	1863	1863	1863	0
569	20241002	093700	55326329	1863	1863	1863	1863	1
570	20241002	093600	55324466	1863	1857	1863	1856	2419
571	20241002	093500	50833361	1863	1863	1863	1863	0
572	20241002	093400	50833361	1863	1863	1863	1863	0
573	20241002	093300	50833361	1863	1863	1863	1863	0
574	20241002	093200	50833361	1863	1863	1863	1863	0
575	20241002	093100	50833361	1863	1863	1863	1863	0
576	20241002	093000	50833361	1863	1863	1863	1863	0
577	20241002	092900	50833361	1863	1863	1863	1863	0
578	20241002	092800	50833361	1863	1863	1863	1863	27
579	20241002	092700	50783060	1864	1864	1864	1864	0
580	20241002	092600	50783060	1864	1864	1864	1864	0
581	20241002	092500	50783060	1864	1864	1864	1864	1
582	20241002	092400	50781196	1857	1857	1857	1857	0
583	20241002	092300	50781196	1857	1857	1857	1857	362
584	20241002	092200	50108962	1857	1857	1857	1857	77
585	20241002	092100	49965973	1857	1858	1858	1856	2211
586	20241002	092000	45861044	1864	1864	1864	1864	0
587	20241002	091900	45861044	1864	1866	1866	1853	18533
588	20241002	091800	11444043	1866	1866	1866	1866	0
589	20241002	091700	11444043	1866	1866	1866	1866	0
590	20241002	091600	11444043	1866	1866	1866	1866	0
591	20241002	091500	11444043	1866	1866	1866	1866	0
592	20241002	091400	11444043	1866	1867	1867	1866	100
593	20241002	091300	11257395	1873	1873	1873	1873	127
594	20241002	091200	11019524	1873	1873	1873	1873	0
595	20241002	091100	11019524	1873	1873	1873	1873	0
596	20241002	091000	11019524	1873	1866	1873	1865	1142
597	20241002	090900	8889338	1873	1873	1873	1873	70
598	20241002	090800	8758228	1873	1873	1873	1873	0
599	20241002	090700	8758228	1873	1870	1873	1870	6
600	20241002	090600	8747005	1870	1870	1870	1870	0
601	20241002	090500	8747005	1870	1873	1873	1870	260
602	20241002	090400	8260505	1874	1874	1874	1874	0
603	20241002	090300	8260505	1874	1859	1874	1859	264
604	20241002	090200	7769714	1859	1868	1868	1859	4005
605	20241002	090100	313114	1868	1871	1871	1868	2
606	20241002	090000	309375	1875	1875	1875	1875	165