KissMeData/017900/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190400	38465447	1881	1881	1881	1881	674
3	20241004	190300	38465447	1881	1881	1881	1881	0
4	20241004	190200	38465447	1881	1881	1881	1881	0
5	20241004	190100	38465447	1881	1881	1881	1881	0
6	20241004	190000	38465447	1881	1881	1881	1881	0
7	20241004	185900	38465447	1881	1881	1881	1881	0
8	20241004	185800	38465447	1881	1881	1881	1881	0
9	20241004	185700	38465447	1881	1881	1881	1881	0
10	20241004	185600	38465447	1881	1881	1881	1881	0
11	20241004	185500	38465447	1881	1881	1881	1881	0
12	20241004	185400	38465447	1881	1881	1881	1881	0
13	20241004	185300	38465447	1881	1881	1881	1881	0
14	20241004	185200	38465447	1881	1881	1881	1881	0
15	20241004	185100	38465447	1881	1881	1881	1881	0
16	20241004	185000	38465447	1881	1881	1881	1881	0
17	20241004	184900	38465447	1881	1881	1881	1881	0
18	20241004	184800	38465447	1881	1881	1881	1881	0
19	20241004	184700	38465447	1881	1881	1881	1881	0
20	20241004	184600	38465447	1881	1881	1881	1881	0
21	20241004	184500	38465447	1881	1881	1881	1881	0
22	20241004	184400	38465447	1881	1881	1881	1881	0
23	20241004	184300	38465447	1881	1881	1881	1881	0
24	20241004	184200	38465447	1881	1881	1881	1881	0
25	20241004	184100	38465447	1881	1881	1881	1881	0
26	20241004	184000	38465447	1881	1881	1881	1881	0
27	20241004	183900	38465447	1881	1881	1881	1881	0
28	20241004	183800	38465447	1881	1881	1881	1881	0
29	20241004	183700	38465447	1881	1881	1881	1881	0
30	20241004	183600	38465447	1881	1881	1881	1881	0
31	20241004	183500	38465447	1881	1881	1881	1881	0
32	20241004	183400	38465447	1881	1881	1881	1881	674
33	20241004	183300	38465447	1881	1881	1881	1881	0
34	20241004	183200	38465447	1881	1881	1881	1881	0
35	20241004	183100	38465447	1881	1881	1881	1881	0
36	20241004	183000	38465447	1881	1881	1881	1881	0
37	20241004	182900	38465447	1881	1881	1881	1881	0
38	20241004	182800	38465447	1881	1881	1881	1881	0
39	20241004	182700	38465447	1881	1881	1881	1881	0
40	20241004	182600	38465447	1881	1881	1881	1881	0
41	20241004	182500	38465447	1881	1881	1881	1881	0
42	20241004	182400	38465447	1881	1881	1881	1881	0
43	20241004	182300	38465447	1881	1881	1881	1881	0
44	20241004	182200	38465447	1881	1881	1881	1881	0
45	20241004	182100	38465447	1881	1881	1881	1881	0
46	20241004	182000	38465447	1881	1881	1881	1881	0
47	20241004	181900	38465447	1881	1881	1881	1881	0
48	20241004	181800	38465447	1881	1881	1881	1881	0
49	20241004	181700	38465447	1881	1881	1881	1881	0
50	20241004	181600	38465447	1881	1881	1881	1881	0
51	20241004	181500	38465447	1881	1881	1881	1881	0
52	20241004	181400	38465447	1881	1881	1881	1881	0
53	20241004	181300	38465447	1881	1881	1881	1881	0
54	20241004	181200	38465447	1881	1881	1881	1881	0
55	20241004	181100	38465447	1881	1881	1881	1881	0
56	20241004	181000	38465447	1881	1881	1881	1881	0
57	20241004	180900	38465447	1881	1881	1881	1881	0
58	20241004	180800	38465447	1881	1881	1881	1881	0
59	20241004	180700	38465447	1881	1881	1881	1881	0
60	20241004	180600	38465447	1881	1881	1881	1881	0
61	20241004	180500	38465447	1881	1881	1881	1881	0
62	20241004	180400	38465447	1881	1881	1881	1881	674
63	20241004	180300	38465447	1881	1881	1881	1881	0
64	20241004	180200	38465447	1881	1881	1881	1881	0
65	20241004	180100	38465447	1881	1881	1881	1881	0
66	20241004	180000	38465447	1881	1881	1881	1881	0
67	20241004	175900	38465447	1881	1881	1881	1881	0
68	20241004	175800	38465447	1881	1881	1881	1881	0
69	20241004	175700	38465447	1881	1881	1881	1881	0
70	20241004	175600	38465447	1881	1881	1881	1881	0
71	20241004	175500	38465447	1881	1881	1881	1881	0
72	20241004	175400	38465447	1881	1881	1881	1881	0
73	20241004	175300	38465447	1881	1881	1881	1881	0
74	20241004	175200	38465447	1881	1881	1881	1881	0
75	20241004	175100	38465447	1881	1881	1881	1881	0
76	20241004	175000	38465447	1881	1881	1881	1881	0
77	20241004	174900	38465447	1881	1881	1881	1881	0
78	20241004	174800	38465447	1881	1881	1881	1881	0
79	20241004	174700	38465447	1881	1881	1881	1881	0
80	20241004	174600	38465447	1881	1881	1881	1881	0
81	20241004	174500	38465447	1881	1881	1881	1881	0
82	20241004	174400	38465447	1881	1881	1881	1881	0
83	20241004	174300	38465447	1881	1881	1881	1881	0
84	20241004	174200	38465447	1881	1881	1881	1881	0
85	20241004	174100	38465447	1881	1881	1881	1881	0
86	20241004	174000	38465447	1881	1881	1881	1881	0
87	20241004	173900	38465447	1881	1881	1881	1881	0
88	20241004	173800	38465447	1881	1881	1881	1881	0
89	20241004	173700	38465447	1881	1881	1881	1881	0
90	20241004	173600	38465447	1881	1881	1881	1881	0
91	20241004	173500	38465447	1881	1881	1881	1881	0
92	20241004	173400	38465447	1881	1881	1881	1881	674
93	20241004	173300	38465447	1881	1881	1881	1881	0
94	20241004	173200	38465447	1881	1881	1881	1881	0
95	20241004	173100	38465447	1881	1881	1881	1881	0
96	20241004	173000	38465447	1881	1881	1881	1881	0
97	20241004	172900	38465447	1881	1881	1881	1881	0
98	20241004	172800	38465447	1881	1881	1881	1881	0
99	20241004	172700	38465447	1881	1881	1881	1881	0
100	20241004	172600	38465447	1881	1881	1881	1881	0
101	20241004	172500	38465447	1881	1881	1881	1881	0
102	20241004	172400	38465447	1881	1881	1881	1881	0
103	20241004	172300	38465447	1881	1881	1881	1881	0
104	20241004	172200	38465447	1881	1881	1881	1881	0
105	20241004	172100	38465447	1881	1881	1881	1881	0
106	20241004	172000	38465447	1881	1881	1881	1881	0
107	20241004	171900	38465447	1881	1881	1881	1881	0
108	20241004	171800	38465447	1881	1881	1881	1881	0
109	20241004	171700	38465447	1881	1881	1881	1881	0
110	20241004	171600	38465447	1881	1881	1881	1881	0
111	20241004	171500	38465447	1881	1881	1881	1881	0
112	20241004	171400	38465447	1881	1881	1881	1881	0
113	20241004	171300	38465447	1881	1881	1881	1881	0
114	20241004	171200	38465447	1881	1881	1881	1881	0
115	20241004	171100	38465447	1881	1881	1881	1881	0
116	20241004	171000	38465447	1881	1881	1881	1881	0
117	20241004	170900	38465447	1881	1881	1881	1881	0
118	20241004	170800	38465447	1881	1881	1881	1881	0
119	20241004	170700	38465447	1881	1881	1881	1881	0
120	20241004	170600	38465447	1881	1881	1881	1881	0
121	20241004	170500	38465447	1881	1881	1881	1881	0
122	20241004	170400	38465447	1881	1881	1881	1881	674
123	20241004	170300	38465447	1881	1881	1881	1881	0
124	20241004	170200	38465447	1881	1881	1881	1881	0
125	20241004	170100	38465447	1881	1881	1881	1881	0
126	20241004	170000	38465447	1881	1881	1881	1881	0
127	20241004	165900	38465447	1881	1881	1881	1881	0
128	20241004	165800	38465447	1881	1881	1881	1881	0
129	20241004	165700	38465447	1881	1881	1881	1881	0
130	20241004	165600	38465447	1881	1881	1881	1881	0
131	20241004	165500	38465447	1881	1881	1881	1881	0
132	20241004	165400	38465447	1881	1881	1881	1881	0
133	20241004	165300	38465447	1881	1881	1881	1881	0
134	20241004	165200	38465447	1881	1881	1881	1881	0
135	20241004	165100	38465447	1881	1881	1881	1881	0
136	20241004	165000	38465447	1881	1881	1881	1881	0
137	20241004	164900	38465447	1881	1881	1881	1881	0
138	20241004	164800	38465447	1881	1881	1881	1881	0
139	20241004	164700	38465447	1881	1881	1881	1881	0
140	20241004	164600	38465447	1881	1881	1881	1881	0
141	20241004	164500	38465447	1881	1881	1881	1881	0
142	20241004	164400	38465447	1881	1881	1881	1881	0
143	20241004	164300	38465447	1881	1881	1881	1881	0
144	20241004	164200	38465447	1881	1881	1881	1881	0
145	20241004	164100	38465447	1881	1881	1881	1881	0
146	20241004	164000	38465447	1881	1881	1881	1881	0
147	20241004	163900	38465447	1881	1881	1881	1881	0
148	20241004	163800	38465447	1881	1881	1881	1881	0
149	20241004	163700	38465447	1881	1881	1881	1881	0
150	20241004	163600	38465447	1881	1881	1881	1881	0
151	20241004	163500	38465447	1881	1881	1881	1881	0
152	20241004	163400	38465447	1881	1881	1881	1881	674
153	20241004	163300	38465447	1881	1881	1881	1881	0
154	20241004	163200	38465447	1881	1881	1881	1881	0
155	20241004	163100	38465447	1881	1881	1881	1881	0
156	20241004	163000	38465447	1881	1881	1881	1881	0
157	20241004	162900	38465447	1881	1881	1881	1881	0
158	20241004	162800	38465447	1881	1881	1881	1881	0
159	20241004	162700	38465447	1881	1881	1881	1881	0
160	20241004	162600	38465447	1881	1881	1881	1881	0
161	20241004	162500	38465447	1881	1881	1881	1881	0
162	20241004	162400	38465447	1881	1881	1881	1881	0
163	20241004	162300	38465447	1881	1881	1881	1881	0
164	20241004	162200	38465447	1881	1881	1881	1881	0
165	20241004	162100	38465447	1881	1881	1881	1881	0
166	20241004	162000	38465447	1881	1881	1881	1881	0
167	20241004	161900	38465447	1881	1881	1881	1881	0
168	20241004	161800	38465447	1881	1881	1881	1881	0
169	20241004	161700	38465447	1881	1881	1881	1881	0
170	20241004	161600	38465447	1881	1881	1881	1881	0
171	20241004	161500	38465447	1881	1881	1881	1881	0
172	20241004	161400	38465447	1881	1881	1881	1881	0
173	20241004	161300	38465447	1881	1881	1881	1881	0
174	20241004	161200	38465447	1881	1881	1881	1881	0
175	20241004	161100	38465447	1881	1881	1881	1881	0
176	20241004	161000	38465447	1881	1881	1881	1881	0
177	20241004	160900	38465447	1881	1881	1881	1881	0
178	20241004	160800	38465447	1881	1881	1881	1881	0
179	20241004	160700	38465447	1881	1881	1881	1881	0
180	20241004	160600	38465447	1881	1881	1881	1881	0
181	20241004	160500	38465447	1881	1881	1881	1881	0
182	20241004	160400	38465447	1881	1881	1881	1881	674
183	20241004	160300	38465447	1881	1881	1881	1881	0
184	20241004	160200	38465447	1881	1881	1881	1881	0
185	20241004	160100	38465447	1881	1881	1881	1881	0
186	20241004	160000	38465447	1881	1881	1881	1881	0
187	20241004	155900	38465447	1881	1881	1881	1881	0
188	20241004	155800	38465447	1881	1881	1881	1881	0
189	20241004	155700	38465447	1881	1881	1881	1881	0
190	20241004	155600	38465447	1881	1881	1881	1881	0
191	20241004	155500	38465447	1881	1881	1881	1881	0
192	20241004	155400	38465447	1881	1881	1881	1881	0
193	20241004	155300	38465447	1881	1881	1881	1881	0
194	20241004	155200	38465447	1881	1881	1881	1881	0
195	20241004	155100	38465447	1881	1881	1881	1881	0
196	20241004	155000	38465447	1881	1881	1881	1881	0
197	20241004	154900	38465447	1881	1881	1881	1881	0
198	20241004	154800	38465447	1881	1881	1881	1881	0
199	20241004	154700	38465447	1881	1881	1881	1881	0
200	20241004	154600	38465447	1881	1881	1881	1881	0
201	20241004	154500	38465447	1881	1881	1881	1881	0
202	20241004	154400	38465447	1881	1881	1881	1881	0
203	20241004	154300	38465447	1881	1881	1881	1881	0
204	20241004	154200	38465447	1881	1881	1881	1881	0
205	20241004	154100	38465447	1881	1881	1881	1881	0
206	20241004	154000	38465447	1881	1881	1881	1881	0
207	20241004	153900	38465447	1881	1881	1881	1881	0
208	20241004	153800	38465447	1881	1881	1881	1881	0
209	20241004	153700	38465447	1881	1881	1881	1881	0
210	20241004	153600	38465447	1881	1881	1881	1881	0
211	20241004	153500	38465447	1881	1881	1881	1881	0
212	20241004	153400	38465447	1881	1881	1881	1881	674
213	20241004	153300	38465447	1881	1881	1881	1881	0
214	20241004	153200	38465447	1881	1881	1881	1881	0
215	20241004	153100	38465447	1881	1881	1881	1881	0
216	20241004	153000	38465447	1881	1881	1881	1881	674
217	20241004	152900	37197653	1887	1887	1887	1887	0
218	20241004	152800	37197653	1887	1887	1887	1887	0
219	20241004	152700	37197653	1887	1887	1887	1887	0
220	20241004	152600	37197653	1887	1887	1887	1887	0
221	20241004	152500	37197653	1887	1887	1887	1887	0
222	20241004	152400	37197653	1887	1887	1887	1887	0
223	20241004	152300	37197653	1887	1887	1887	1887	0
224	20241004	152200	37197653	1887	1887	1887	1887	0
225	20241004	152100	37197653	1887	1887	1887	1887	0
226	20241004	152000	37197653	1887	1887	1887	1887	0
227	20241004	151900	37197653	1887	1887	1887	1887	2
228	20241004	151800	37193879	1882	1882	1882	1882	13
229	20241004	151700	37169413	1887	1887	1887	1887	0
230	20241004	151600	37169413	1887	1887	1887	1887	0
231	20241004	151500	37169413	1887	1887	1887	1887	0
232	20241004	151400	37169413	1887	1882	1887	1882	293
233	20241004	151300	36617842	1887	1887	1887	1887	0
234	20241004	151200	36617842	1887	1887	1887	1887	0
235	20241004	151100	36617842	1887	1887	1887	1887	0
236	20241004	151000	36617842	1887	1887	1887	1887	0
237	20241004	150900	36617842	1887	1887	1887	1887	0
238	20241004	150800	36617842	1887	1887	1887	1887	0
239	20241004	150700	36617842	1887	1887	1887	1887	0
240	20241004	150600	36617842	1887	1887	1887	1887	0
241	20241004	150500	36617842	1887	1887	1887	1887	0
242	20241004	150400	36617842	1887	1883	1887	1882	762
243	20241004	150300	35183314	1888	1888	1888	1888	0
244	20241004	150200	35183314	1888	1888	1888	1888	0
245	20241004	150100	35183314	1888	1888	1888	1888	0
246	20241004	150000	35183314	1888	1888	1888	1888	0
247	20241004	145900	35183314	1888	1888	1888	1888	0
248	20241004	145800	35183314	1888	1888	1888	1888	0
249	20241004	145700	35183314	1888	1888	1888	1888	0
250	20241004	145600	35183314	1888	1888	1888	1888	0
251	20241004	145500	35183314	1888	1888	1888	1888	0
252	20241004	145400	35183314	1888	1888	1888	1888	0
253	20241004	145300	35183314	1888	1888	1888	1888	0
254	20241004	145200	35183314	1888	1888	1888	1888	0
255	20241004	145100	35183314	1888	1888	1888	1888	0
256	20241004	145000	35183314	1888	1888	1888	1888	0
257	20241004	144900	35183314	1888	1888	1888	1888	0
258	20241004	144800	35183314	1888	1888	1888	1888	0
259	20241004	144700	35183314	1888	1888	1888	1888	0
260	20241004	144600	35183314	1888	1888	1888	1888	0
261	20241004	144500	35183314	1888	1888	1888	1888	0
262	20241004	144400	35183314	1888	1888	1888	1888	0
263	20241004	144300	35183314	1888	1888	1888	1888	0
264	20241004	144200	35183314	1888	1888	1888	1888	0
265	20241004	144100	35183314	1888	1883	1888	1883	3
266	20241004	144000	35177655	1888	1888	1888	1888	0
267	20241004	143900	35177655	1888	1888	1888	1888	0
268	20241004	143800	35177655	1888	1888	1888	1888	0
269	20241004	143700	35177655	1888	1888	1888	1888	0
270	20241004	143600	35177655	1888	1888	1888	1888	0
271	20241004	143500	35177655	1888	1888	1888	1888	0
272	20241004	143400	35177655	1888	1888	1888	1888	0
273	20241004	143300	35177655	1888	1888	1888	1888	0
274	20241004	143200	35177655	1888	1888	1888	1888	0
275	20241004	143100	35177655	1888	1888	1888	1888	0
276	20241004	143000	35177655	1888	1888	1888	1888	0
277	20241004	142900	35177655	1888	1888	1888	1888	0
278	20241004	142800	35177655	1888	1888	1888	1888	0
279	20241004	142700	35177655	1888	1888	1888	1888	0
280	20241004	142600	35177655	1888	1888	1888	1888	0
281	20241004	142500	35177655	1888	1888	1888	1888	0
282	20241004	142400	35177655	1888	1888	1888	1888	0
283	20241004	142300	35177655	1888	1888	1888	1888	1
284	20241004	142200	35175767	1887	1887	1887	1887	10
285	20241004	142100	35156897	1888	1887	1888	1887	512
286	20241004	142000	34190739	1887	1887	1887	1887	0
287	20241004	141900	34190739	1887	1885	1887	1883	101
288	20241004	141800	34000505	1887	1887	1887	1887	0
289	20241004	141700	34000505	1887	1887	1887	1887	0
290	20241004	141600	34000505	1887	1887	1887	1887	0
291	20241004	141500	34000505	1887	1887	1887	1887	0
292	20241004	141400	34000505	1887	1887	1887	1887	0
293	20241004	141300	34000505	1887	1887	1887	1887	0
294	20241004	141200	34000505	1887	1887	1887	1887	0
295	20241004	141100	34000505	1887	1887	1887	1887	2
296	20241004	141000	33996731	1887	1886	1887	1886	11
297	20241004	140900	33975984	1887	1887	1887	1887	0
298	20241004	140800	33975984	1887	1887	1887	1887	11
299	20241004	140700	33955227	1887	1887	1887	1887	0
300	20241004	140600	33955227	1887	1884	1887	1883	537
301	20241004	140500	32943670	1886	1886	1886	1886	0
302	20241004	140400	32943670	1886	1886	1886	1886	0
303	20241004	140300	32943670	1886	1886	1886	1886	0
304	20241004	140200	32943670	1886	1886	1886	1886	0
305	20241004	140100	32943670	1886	1886	1886	1886	0
306	20241004	140000	32943670	1886	1886	1886	1886	0
307	20241004	135900	32943670	1886	1886	1886	1886	0
308	20241004	135800	32943670	1886	1886	1886	1886	0
309	20241004	135700	32943670	1886	1886	1886	1886	26
310	20241004	135600	32894634	1889	1889	1889	1889	0
311	20241004	135500	32894634	1889	1889	1889	1889	0
312	20241004	135400	32894634	1889	1889	1889	1889	0
313	20241004	135300	32894634	1889	1889	1889	1889	0
314	20241004	135200	32894634	1889	1889	1889	1889	0
315	20241004	135100	32894634	1889	1889	1889	1889	0
316	20241004	135000	32894634	1889	1889	1889	1889	0
317	20241004	134900	32894634	1889	1889	1889	1889	4
318	20241004	134800	32887078	1889	1889	1889	1889	0
319	20241004	134700	32887078	1889	1887	1889	1886	3324
320	20241004	134600	26616931	1889	1888	1889	1887	225
321	20241004	134500	26192297	1889	1889	1889	1889	4
322	20241004	134400	26184741	1890	1890	1890	1890	0
323	20241004	134300	26184741	1890	1890	1890	1890	0
324	20241004	134200	26184741	1890	1890	1890	1890	0
325	20241004	134100	26184741	1890	1890	1890	1890	0
326	20241004	134000	26184741	1890	1890	1890	1890	0
327	20241004	133900	26184741	1890	1890	1890	1890	0
328	20241004	133800	26184741	1890	1890	1890	1890	0
329	20241004	133700	26184741	1890	1890	1890	1890	0
330	20241004	133600	26184741	1890	1890	1890	1890	0
331	20241004	133500	26184741	1890	1890	1890	1890	0
332	20241004	133400	26184741	1890	1890	1890	1890	0
333	20241004	133300	26184741	1890	1890	1890	1890	0
334	20241004	133200	26184741	1890	1890	1890	1890	16
335	20241004	133100	26154501	1890	1891	1891	1890	12
336	20241004	133000	26131817	1892	1892	1892	1892	0
337	20241004	132900	26131817	1892	1892	1892	1892	0
338	20241004	132800	26131817	1892	1892	1892	1892	0
339	20241004	132700	26131817	1892	1892	1892	1892	0
340	20241004	132600	26131817	1892	1892	1892	1892	0
341	20241004	132500	26131817	1892	1892	1892	1892	0
342	20241004	132400	26131817	1892	1892	1892	1892	0
343	20241004	132300	26131817	1892	1892	1892	1892	0
344	20241004	132200	26131817	1892	1892	1892	1892	0
345	20241004	132100	26131817	1892	1892	1892	1892	0
346	20241004	132000	26131817	1892	1892	1892	1892	0
347	20241004	131900	26131817	1892	1892	1892	1892	0
348	20241004	131800	26131817	1892	1892	1892	1892	0
349	20241004	131700	26131817	1892	1887	1892	1887	389
350	20241004	131600	25397579	1893	1893	1893	1893	0
351	20241004	131500	25397579	1893	1893	1893	1893	0
352	20241004	131400	25397579	1893	1893	1893	1893	0
353	20241004	131300	25397579	1893	1892	1893	1892	2
354	20241004	131200	25393794	1890	1890	1890	1890	1
355	20241004	131100	25391904	1893	1893	1893	1893	0
356	20241004	131000	25391904	1893	1893	1893	1893	0
357	20241004	130900	25391904	1893	1893	1893	1893	0
358	20241004	130800	25391904	1893	1893	1893	1893	0
359	20241004	130700	25391904	1893	1893	1893	1893	0
360	20241004	130600	25391904	1893	1893	1893	1893	0
361	20241004	130500	25391904	1893	1893	1893	1893	0
362	20241004	130400	25391904	1893	1893	1893	1893	0
363	20241004	130300	25391904	1893	1890	1893	1890	112
364	20241004	130200	25180084	1890	1890	1890	1890	0
365	20241004	130100	25180084	1890	1890	1890	1890	0
366	20241004	130000	25180084	1890	1890	1890	1890	1
367	20241004	125900	25178194	1888	1888	1888	1888	0
368	20241004	125800	25178194	1888	1888	1888	1888	5
369	20241004	125700	25168754	1890	1890	1890	1890	0
370	20241004	125600	25168754	1890	1890	1890	1890	0
371	20241004	125500	25168754	1890	1890	1890	1890	0
372	20241004	125400	25168754	1890	1890	1890	1890	0
373	20241004	125300	25168754	1890	1890	1890	1890	0
374	20241004	125200	25168754	1890	1890	1890	1890	0
375	20241004	125100	25168754	1890	1890	1890	1890	0
376	20241004	125000	25168754	1890	1890	1890	1890	0
377	20241004	124900	25168754	1890	1890	1890	1890	0
378	20241004	124800	25168754	1890	1890	1890	1890	0
379	20241004	124700	25168754	1890	1890	1890	1890	0
380	20241004	124600	25168754	1890	1890	1890	1890	0
381	20241004	124500	25168754	1890	1890	1890	1890	0
382	20241004	124400	25168754	1890	1890	1890	1890	1
383	20241004	124300	25166864	1893	1893	1893	1893	0
384	20241004	124200	25166864	1893	1893	1893	1893	0
385	20241004	124100	25166864	1893	1893	1893	1893	0
386	20241004	124000	25166864	1893	1893	1893	1893	0
387	20241004	123900	25166864	1893	1893	1893	1893	0
388	20241004	123800	25166864	1893	1893	1893	1893	0
389	20241004	123700	25166864	1893	1893	1893	1893	0
390	20241004	123600	25166864	1893	1893	1893	1893	0
391	20241004	123500	25166864	1893	1893	1893	1893	0
392	20241004	123400	25166864	1893	1893	1893	1893	0
393	20241004	123300	25166864	1893	1893	1893	1893	0
394	20241004	123200	25166864	1893	1893	1893	1893	0
395	20241004	123100	25166864	1893	1893	1893	1893	0
396	20241004	123000	25166864	1893	1893	1893	1893	0
397	20241004	122900	25166864	1893	1893	1893	1893	0
398	20241004	122800	25166864	1893	1887	1893	1887	71
399	20241004	122700	25032491	1886	1886	1886	1886	0
400	20241004	122600	25032491	1886	1886	1886	1886	0
401	20241004	122500	25032491	1886	1887	1887	1886	402
402	20241004	122400	24274224	1887	1887	1887	1887	0
403	20241004	122300	24274224	1887	1887	1887	1887	128
404	20241004	122200	24032688	1893	1893	1893	1893	0
405	20241004	122100	24032688	1893	1893	1893	1893	1
406	20241004	122000	24030795	1885	1885	1885	1885	0
407	20241004	121900	24030795	1885	1885	1885	1885	0
408	20241004	121800	24030795	1885	1885	1885	1885	44
409	20241004	121700	23947855	1893	1893	1893	1893	0
410	20241004	121600	23947855	1893	1893	1893	1893	0
411	20241004	121500	23947855	1893	1885	1893	1885	444
412	20241004	121400	23110563	1894	1894	1894	1894	0
413	20241004	121300	23110563	1894	1894	1894	1894	0
414	20241004	121200	23110563	1894	1894	1894	1894	0
415	20241004	121100	23110563	1894	1894	1894	1894	0
416	20241004	121000	23110563	1894	1894	1894	1894	0
417	20241004	120900	23110563	1894	1894	1894	1894	0
418	20241004	120800	23110563	1894	1894	1894	1894	0
419	20241004	120700	23110563	1894	1894	1894	1894	0
420	20241004	120600	23110563	1894	1893	1894	1893	8
421	20241004	120500	23095412	1894	1894	1894	1894	0
422	20241004	120400	23095412	1894	1887	1894	1887	310
423	20241004	120300	22510435	1894	1894	1894	1894	0
424	20241004	120200	22510435	1894	1894	1894	1894	1
425	20241004	120100	22508541	1894	1894	1894	1894	0
426	20241004	120000	22508541	1894	1894	1894	1894	0
427	20241004	115900	22508541	1894	1894	1894	1894	0
428	20241004	115800	22508541	1894	1894	1894	1894	0
429	20241004	115700	22508541	1894	1894	1894	1894	0
430	20241004	115600	22508541	1894	1894	1894	1894	0
431	20241004	115500	22508541	1894	1894	1894	1894	0
432	20241004	115400	22508541	1894	1893	1894	1893	345
433	20241004	115300	21855204	1893	1893	1893	1893	0
434	20241004	115200	21855204	1893	1893	1893	1893	0
435	20241004	115100	21855204	1893	1893	1893	1893	0
436	20241004	115000	21855204	1893	1893	1893	1893	0
437	20241004	114900	21855204	1893	1893	1893	1893	0
438	20241004	114800	21855204	1893	1892	1893	1892	100
439	20241004	114700	21665905	1893	1893	1893	1893	0
440	20241004	114600	21665905	1893	1893	1893	1893	0
441	20241004	114500	21665905	1893	1891	1893	1891	444
442	20241004	114400	20825554	1892	1892	1892	1892	0
443	20241004	114300	20825554	1892	1892	1892	1892	0
444	20241004	114200	20825554	1892	1892	1892	1892	0
445	20241004	114100	20825554	1892	1892	1892	1892	0
446	20241004	114000	20825554	1892	1892	1892	1892	0
447	20241004	113900	20825554	1892	1892	1892	1892	0
448	20241004	113800	20825554	1892	1892	1892	1892	0
449	20241004	113700	20825554	1892	1892	1892	1892	0
450	20241004	113600	20825554	1892	1892	1892	1892	0
451	20241004	113500	20825554	1892	1892	1892	1892	0
452	20241004	113400	20825554	1892	1892	1892	1892	0
453	20241004	113300	20825554	1892	1892	1892	1892	0
454	20241004	113200	20825554	1892	1892	1892	1892	0
455	20241004	113100	20825554	1892	1892	1892	1892	0
456	20241004	113000	20825554	1892	1892	1892	1892	0
457	20241004	112900	20825554	1892	1892	1892	1892	0
458	20241004	112800	20825554	1892	1892	1892	1892	0
459	20241004	112700	20825554	1892	1892	1892	1892	0
460	20241004	112600	20825554	1892	1892	1892	1892	0
461	20241004	112500	20825554	1892	1892	1892	1892	0
462	20241004	112400	20825554	1892	1892	1892	1892	0
463	20241004	112300	20825554	1892	1892	1892	1892	0
464	20241004	112200	20825554	1892	1892	1892	1892	0
465	20241004	112100	20825554	1892	1885	1892	1885	162
466	20241004	112000	20520023	1893	1893	1893	1893	0
467	20241004	111900	20520023	1893	1893	1893	1893	0
468	20241004	111800	20520023	1893	1893	1893	1893	0
469	20241004	111700	20520023	1893	1893	1893	1893	1
470	20241004	111600	20518130	1885	1885	1885	1885	50
471	20241004	111500	20423880	1885	1885	1885	1885	0
472	20241004	111400	20423880	1885	1885	1885	1885	43
473	20241004	111300	20342825	1893	1893	1893	1893	0
474	20241004	111200	20342825	1893	1893	1893	1893	0
475	20241004	111100	20342825	1893	1893	1893	1893	0
476	20241004	111000	20342825	1893	1893	1893	1893	0
477	20241004	110900	20342825	1893	1893	1893	1893	0
478	20241004	110800	20342825	1893	1885	1893	1885	434
479	20241004	110700	19524463	1894	1894	1894	1894	0
480	20241004	110600	19524463	1894	1894	1894	1894	1
481	20241004	110500	19522569	1885	1885	1885	1885	2
482	20241004	110400	19518799	1894	1894	1894	1894	0
483	20241004	110300	19518799	1894	1894	1894	1894	1
484	20241004	110200	19516905	1894	1888	1894	1888	669
485	20241004	110100	18253419	1896	1896	1896	1896	0
486	20241004	110000	18253419	1896	1896	1896	1896	0
487	20241004	105900	18253419	1896	1896	1896	1896	1
488	20241004	105800	18251523	1891	1891	1891	1891	0
489	20241004	105700	18251523	1891	1891	1891	1891	19
490	20241004	105600	18215594	1899	1899	1899	1899	1
491	20241004	105500	18213695	1899	1895	1899	1895	1333
492	20241004	105400	15685737	1895	1888	1895	1888	3129
493	20241004	105300	9768335	1888	1888	1888	1888	0
494	20241004	105200	9768335	1888	1888	1888	1888	20
495	20241004	105100	9730575	1889	1888	1889	1888	337
496	20241004	105000	9094192	1888	1888	1888	1888	10
497	20241004	104900	9075312	1889	1889	1889	1889	0
498	20241004	104800	9075312	1889	1889	1889	1889	0
499	20241004	104700	9075312	1889	1889	1889	1889	0
500	20241004	104600	9075312	1889	1889	1889	1889	0
501	20241004	104500	9075312	1889	1889	1889	1889	0
502	20241004	104400	9075312	1889	1889	1889	1889	0
503	20241004	104300	9075312	1889	1889	1889	1889	0
504	20241004	104200	9075312	1889	1889	1889	1889	0
505	20241004	104100	9075312	1889	1889	1889	1889	0
506	20241004	104000	9075312	1889	1889	1889	1889	0
507	20241004	103900	9075312	1889	1889	1889	1889	0
508	20241004	103800	9075312	1889	1889	1889	1889	4
509	20241004	103700	9067756	1889	1889	1889	1889	0
510	20241004	103600	9067756	1889	1889	1889	1889	4
511	20241004	103500	9060200	1889	1889	1889	1889	0
512	20241004	103400	9060200	1889	1888	1889	1888	12
513	20241004	103300	9037540	1889	1889	1889	1889	4
514	20241004	103200	9029984	1887	1886	1887	1886	195
515	20241004	103100	8662192	1886	1886	1886	1886	0
516	20241004	103000	8662192	1886	1886	1886	1886	0
517	20241004	102900	8662192	1886	1887	1887	1886	138
518	20241004	102800	8401813	1887	1887	1887	1887	0
519	20241004	102700	8401813	1887	1887	1887	1887	0
520	20241004	102600	8401813	1887	1887	1887	1887	0
521	20241004	102500	8401813	1887	1887	1887	1887	0
522	20241004	102400	8401813	1887	1887	1887	1887	0
523	20241004	102300	8401813	1887	1886	1887	1886	57
524	20241004	102200	8294304	1886	1886	1886	1886	1
525	20241004	102100	8292418	1887	1887	1887	1887	0
526	20241004	102000	8292418	1887	1887	1887	1887	0
527	20241004	101900	8292418	1887	1887	1887	1887	0
528	20241004	101800	8292418	1887	1887	1887	1887	10
529	20241004	101700	8273548	1887	1887	1887	1887	0
530	20241004	101600	8273548	1887	1887	1887	1887	56
531	20241004	101500	8167876	1887	1887	1887	1887	0
532	20241004	101400	8167876	1887	1887	1887	1887	0
533	20241004	101300	8167876	1887	1887	1887	1887	0
534	20241004	101200	8167876	1887	1887	1887	1887	0
535	20241004	101100	8167876	1887	1885	1887	1885	103
536	20241004	101000	7973681	1885	1885	1885	1885	7
537	20241004	100900	7960486	1887	1887	1887	1887	0
538	20241004	100800	7960486	1887	1887	1887	1887	0
539	20241004	100700	7960486	1887	1887	1887	1887	0
540	20241004	100600	7960486	1887	1887	1887	1887	1
541	20241004	100500	7958599	1887	1887	1887	1887	0
542	20241004	100400	7958599	1887	1886	1887	1886	45
543	20241004	100300	7873728	1886	1886	1886	1886	0
544	20241004	100200	7873728	1886	1886	1886	1886	0
545	20241004	100100	7873728	1886	1886	1886	1886	1
546	20241004	100000	7871842	1886	1886	1886	1886	0
547	20241004	095900	7871842	1886	1886	1886	1886	1
548	20241004	095800	7869956	1886	1886	1886	1886	26
549	20241004	095700	7820920	1886	1886	1886	1886	43
550	20241004	095600	7739822	1880	1880	1880	1880	0
551	20241004	095500	7739822	1880	1884	1884	1880	56
552	20241004	095400	7634468	1886	1886	1886	1886	0
553	20241004	095300	7634468	1886	1886	1886	1886	0
554	20241004	095200	7634468	1886	1886	1886	1886	10
555	20241004	095100	7615608	1886	1883	1886	1880	225
556	20241004	095000	7192257	1886	1886	1886	1886	0
557	20241004	094900	7192257	1886	1886	1886	1886	40
558	20241004	094800	7116817	1886	1886	1886	1886	391
559	20241004	094700	6379391	1886	1886	1886	1886	2
560	20241004	094600	6375619	1886	1886	1886	1886	200
561	20241004	094500	5998419	1886	1879	1886	1878	793
562	20241004	094400	4508561	1887	1887	1887	1887	0
563	20241004	094300	4508561	1887	1887	1887	1887	0
564	20241004	094200	4508561	1887	1887	1887	1887	0
565	20241004	094100	4508561	1887	1887	1887	1887	2
566	20241004	094000	4504787	1887	1887	1887	1887	0
567	20241004	093900	4504787	1887	1887	1887	1887	1
568	20241004	093800	4502900	1878	1878	1878	1878	0
569	20241004	093700	4502900	1878	1878	1878	1878	103
570	20241004	093600	4309466	1887	1887	1887	1887	0
571	20241004	093500	4309466	1887	1887	1887	1887	0
572	20241004	093400	4309466	1887	1887	1887	1887	1
573	20241004	093300	4307579	1887	1887	1887	1887	0
574	20241004	093200	4307579	1887	1887	1887	1887	0
575	20241004	093100	4307579	1887	1887	1887	1887	0
576	20241004	093000	4307579	1887	1887	1887	1887	0
577	20241004	092900	4307579	1887	1887	1887	1887	0
578	20241004	092800	4307579	1887	1887	1887	1887	50
579	20241004	092700	4213229	1887	1887	1887	1887	0
580	20241004	092600	4213229	1887	1887	1887	1887	1
581	20241004	092500	4211342	1877	1877	1877	1877	0
582	20241004	092400	4211342	1877	1877	1877	1877	0
583	20241004	092300	4211342	1877	1877	1877	1877	199
584	20241004	092200	3837819	1877	1877	1877	1877	0
585	20241004	092100	3837819	1877	1877	1877	1877	1
586	20241004	092000	3835942	1877	1877	1877	1877	1
587	20241004	091900	3834065	1877	1877	1877	1877	0
588	20241004	091800	3834065	1877	1877	1877	1877	250
589	20241004	091700	3364815	1877	1878	1878	1877	350
590	20241004	091600	2707765	1878	1878	1878	1878	400
591	20241004	091500	1956565	1879	1879	1879	1879	1
592	20241004	091400	1954686	1890	1880	1890	1880	27
593	20241004	091300	1903666	1890	1890	1890	1890	0
594	20241004	091200	1903666	1890	1890	1890	1890	0
595	20241004	091100	1903666	1890	1890	1890	1890	97
596	20241004	091000	1720336	1891	1891	1891	1891	0
597	20241004	090900	1720336	1891	1891	1891	1891	0
598	20241004	090800	1720336	1891	1891	1891	1891	0
599	20241004	090700	1720336	1891	1891	1891	1891	0
600	20241004	090600	1720336	1891	1891	1891	1891	0
601	20241004	090500	1720336	1891	1891	1891	1891	0
602	20241004	090400	1720336	1891	1891	1891	1891	0
603	20241004	090300	1720336	1891	1891	1891	1891	0
604	20241004	090200	1720336	1891	1890	1891	1890	2
605	20241004	090100	1716555	1891	1891	1891	1891	1
606	20241004	090000	1714664	1876	1876	1876	1876	914