KissMeData/017900/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190800	126077371	1879	1879	1879	1879	10225
3	20241008	190700	126077371	1879	1879	1879	1879	0
4	20241008	190600	126077371	1879	1879	1879	1879	0
5	20241008	190500	126077371	1879	1879	1879	1879	0
6	20241008	190400	126077371	1879	1879	1879	1879	0
7	20241008	190300	126077371	1879	1879	1879	1879	0
8	20241008	190200	126077371	1879	1879	1879	1879	0
9	20241008	190100	126077371	1879	1879	1879	1879	0
10	20241008	190000	126077371	1879	1879	1879	1879	0
11	20241008	185900	126077371	1879	1879	1879	1879	0
12	20241008	185800	126077371	1879	1879	1879	1879	0
13	20241008	185700	126077371	1879	1879	1879	1879	0
14	20241008	185600	126077371	1879	1879	1879	1879	0
15	20241008	185500	126077371	1879	1879	1879	1879	0
16	20241008	185400	126077371	1879	1879	1879	1879	0
17	20241008	185300	126077371	1879	1879	1879	1879	0
18	20241008	185200	126077371	1879	1879	1879	1879	0
19	20241008	185100	126077371	1879	1879	1879	1879	0
20	20241008	185000	126077371	1879	1879	1879	1879	0
21	20241008	184900	126077371	1879	1879	1879	1879	0
22	20241008	184800	126077371	1879	1879	1879	1879	0
23	20241008	184700	126077371	1879	1879	1879	1879	0
24	20241008	184600	126077371	1879	1879	1879	1879	0
25	20241008	184500	126077371	1879	1879	1879	1879	0
26	20241008	184400	126077371	1879	1879	1879	1879	0
27	20241008	184300	126077371	1879	1879	1879	1879	0
28	20241008	184200	126077371	1879	1879	1879	1879	0
29	20241008	184100	126077371	1879	1879	1879	1879	0
30	20241008	184000	126077371	1879	1879	1879	1879	0
31	20241008	183900	126077371	1879	1879	1879	1879	0
32	20241008	183800	126077371	1879	1879	1879	1879	10225
33	20241008	183700	126077371	1879	1879	1879	1879	0
34	20241008	183600	126077371	1879	1879	1879	1879	0
35	20241008	183500	126077371	1879	1879	1879	1879	0
36	20241008	183400	126077371	1879	1879	1879	1879	0
37	20241008	183300	126077371	1879	1879	1879	1879	0
38	20241008	183200	126077371	1879	1879	1879	1879	0
39	20241008	183100	126077371	1879	1879	1879	1879	0
40	20241008	183000	126077371	1879	1879	1879	1879	0
41	20241008	182900	126077371	1879	1879	1879	1879	0
42	20241008	182800	126077371	1879	1879	1879	1879	0
43	20241008	182700	126077371	1879	1879	1879	1879	0
44	20241008	182600	126077371	1879	1879	1879	1879	0
45	20241008	182500	126077371	1879	1879	1879	1879	0
46	20241008	182400	126077371	1879	1879	1879	1879	0
47	20241008	182300	126077371	1879	1879	1879	1879	0
48	20241008	182200	126077371	1879	1879	1879	1879	0
49	20241008	182100	126077371	1879	1879	1879	1879	0
50	20241008	182000	126077371	1879	1879	1879	1879	0
51	20241008	181900	126077371	1879	1879	1879	1879	0
52	20241008	181800	126077371	1879	1879	1879	1879	0
53	20241008	181700	126077371	1879	1879	1879	1879	0
54	20241008	181600	126077371	1879	1879	1879	1879	0
55	20241008	181500	126077371	1879	1879	1879	1879	0
56	20241008	181400	126077371	1879	1879	1879	1879	0
57	20241008	181300	126077371	1879	1879	1879	1879	0
58	20241008	181200	126077371	1879	1879	1879	1879	0
59	20241008	181100	126077371	1879	1879	1879	1879	0
60	20241008	181000	126077371	1879	1879	1879	1879	0
61	20241008	180900	126077371	1879	1879	1879	1879	0
62	20241008	180800	126077371	1879	1879	1879	1879	10225
63	20241008	180700	126077371	1879	1879	1879	1879	0
64	20241008	180600	126077371	1879	1879	1879	1879	0
65	20241008	180500	126077371	1879	1879	1879	1879	0
66	20241008	180400	126077371	1879	1879	1879	1879	0
67	20241008	180300	126077371	1879	1879	1879	1879	0
68	20241008	180200	126077371	1879	1879	1879	1879	0
69	20241008	180100	126077371	1879	1879	1879	1879	0
70	20241008	180000	126077371	1879	1879	1879	1879	0
71	20241008	175900	126077371	1879	1879	1879	1879	0
72	20241008	175800	126077371	1879	1879	1879	1879	0
73	20241008	175700	126077371	1879	1879	1879	1879	0
74	20241008	175600	126077371	1879	1879	1879	1879	0
75	20241008	175500	126077371	1879	1879	1879	1879	0
76	20241008	175400	126077371	1879	1879	1879	1879	0
77	20241008	175300	126077371	1879	1879	1879	1879	0
78	20241008	175200	126077371	1879	1879	1879	1879	0
79	20241008	175100	126077371	1879	1879	1879	1879	0
80	20241008	175000	126077371	1879	1879	1879	1879	0
81	20241008	174900	126077371	1879	1879	1879	1879	0
82	20241008	174800	126077371	1879	1879	1879	1879	0
83	20241008	174700	126077371	1879	1879	1879	1879	0
84	20241008	174600	126077371	1879	1879	1879	1879	0
85	20241008	174500	126077371	1879	1879	1879	1879	0
86	20241008	174400	126077371	1879	1879	1879	1879	0
87	20241008	174300	126077371	1879	1879	1879	1879	0
88	20241008	174200	126077371	1879	1879	1879	1879	0
89	20241008	174100	126077371	1879	1879	1879	1879	0
90	20241008	174000	126077371	1879	1879	1879	1879	0
91	20241008	173900	126077371	1879	1879	1879	1879	0
92	20241008	173800	126077371	1879	1879	1879	1879	10225
93	20241008	173700	126077371	1879	1879	1879	1879	0
94	20241008	173600	126077371	1879	1879	1879	1879	0
95	20241008	173500	126077371	1879	1879	1879	1879	0
96	20241008	173400	126077371	1879	1879	1879	1879	0
97	20241008	173300	126077371	1879	1879	1879	1879	0
98	20241008	173200	126077371	1879	1879	1879	1879	0
99	20241008	173100	126077371	1879	1879	1879	1879	0
100	20241008	173000	126077371	1879	1879	1879	1879	0
101	20241008	172900	126077371	1879	1879	1879	1879	0
102	20241008	172800	126077371	1879	1879	1879	1879	0
103	20241008	172700	126077371	1879	1879	1879	1879	0
104	20241008	172600	126077371	1879	1879	1879	1879	0
105	20241008	172500	126077371	1879	1879	1879	1879	0
106	20241008	172400	126077371	1879	1879	1879	1879	0
107	20241008	172300	126077371	1879	1879	1879	1879	0
108	20241008	172200	126077371	1879	1879	1879	1879	0
109	20241008	172100	126077371	1879	1879	1879	1879	0
110	20241008	172000	126077371	1879	1879	1879	1879	0
111	20241008	171900	126077371	1879	1879	1879	1879	0
112	20241008	171800	126077371	1879	1879	1879	1879	0
113	20241008	171700	126077371	1879	1879	1879	1879	0
114	20241008	171600	126077371	1879	1879	1879	1879	0
115	20241008	171500	126077371	1879	1879	1879	1879	0
116	20241008	171400	126077371	1879	1879	1879	1879	0
117	20241008	171300	126077371	1879	1879	1879	1879	0
118	20241008	171200	126077371	1879	1879	1879	1879	0
119	20241008	171100	126077371	1879	1879	1879	1879	0
120	20241008	171000	126077371	1879	1879	1879	1879	0
121	20241008	170900	126077371	1879	1879	1879	1879	0
122	20241008	170800	126077371	1879	1879	1879	1879	10225
123	20241008	170700	126077371	1879	1879	1879	1879	0
124	20241008	170600	126077371	1879	1879	1879	1879	0
125	20241008	170500	126077371	1879	1879	1879	1879	0
126	20241008	170400	126077371	1879	1879	1879	1879	0
127	20241008	170300	126077371	1879	1879	1879	1879	0
128	20241008	170200	126077371	1879	1879	1879	1879	0
129	20241008	170100	126077371	1879	1879	1879	1879	0
130	20241008	170000	126077371	1879	1879	1879	1879	0
131	20241008	165900	126077371	1879	1879	1879	1879	0
132	20241008	165800	126077371	1879	1879	1879	1879	0
133	20241008	165700	126077371	1879	1879	1879	1879	0
134	20241008	165600	126077371	1879	1879	1879	1879	0
135	20241008	165500	126077371	1879	1879	1879	1879	0
136	20241008	165400	126077371	1879	1879	1879	1879	0
137	20241008	165300	126077371	1879	1879	1879	1879	0
138	20241008	165200	126077371	1879	1879	1879	1879	0
139	20241008	165100	126077371	1879	1879	1879	1879	0
140	20241008	165000	126077371	1879	1879	1879	1879	0
141	20241008	164900	126077371	1879	1879	1879	1879	0
142	20241008	164800	126077371	1879	1879	1879	1879	0
143	20241008	164700	126077371	1879	1879	1879	1879	0
144	20241008	164600	126077371	1879	1879	1879	1879	0
145	20241008	164500	126077371	1879	1879	1879	1879	0
146	20241008	164400	126077371	1879	1879	1879	1879	0
147	20241008	164300	126077371	1879	1879	1879	1879	0
148	20241008	164200	126077371	1879	1879	1879	1879	0
149	20241008	164100	126077371	1879	1879	1879	1879	0
150	20241008	164000	126077371	1879	1879	1879	1879	0
151	20241008	163900	126077371	1879	1879	1879	1879	0
152	20241008	163800	126077371	1879	1879	1879	1879	10225
153	20241008	163700	126077371	1879	1879	1879	1879	0
154	20241008	163600	126077371	1879	1879	1879	1879	0
155	20241008	163500	126077371	1879	1879	1879	1879	0
156	20241008	163400	126077371	1879	1879	1879	1879	0
157	20241008	163300	126077371	1879	1879	1879	1879	0
158	20241008	163200	126077371	1879	1879	1879	1879	0
159	20241008	163100	126077371	1879	1879	1879	1879	0
160	20241008	163000	126077371	1879	1879	1879	1879	0
161	20241008	162900	126077371	1879	1879	1879	1879	0
162	20241008	162800	126077371	1879	1879	1879	1879	0
163	20241008	162700	126077371	1879	1879	1879	1879	0
164	20241008	162600	126077371	1879	1879	1879	1879	0
165	20241008	162500	126077371	1879	1879	1879	1879	0
166	20241008	162400	126077371	1879	1879	1879	1879	0
167	20241008	162300	126077371	1879	1879	1879	1879	0
168	20241008	162200	126077371	1879	1879	1879	1879	0
169	20241008	162100	126077371	1879	1879	1879	1879	0
170	20241008	162000	126077371	1879	1879	1879	1879	0
171	20241008	161900	126077371	1879	1879	1879	1879	0
172	20241008	161800	126077371	1879	1879	1879	1879	0
173	20241008	161700	126077371	1879	1879	1879	1879	0
174	20241008	161600	126077371	1879	1879	1879	1879	0
175	20241008	161500	126077371	1879	1879	1879	1879	0
176	20241008	161400	126077371	1879	1879	1879	1879	0
177	20241008	161300	126077371	1879	1879	1879	1879	0
178	20241008	161200	126077371	1879	1879	1879	1879	0
179	20241008	161100	126077371	1879	1879	1879	1879	0
180	20241008	161000	126077371	1879	1879	1879	1879	0
181	20241008	160900	126077371	1879	1879	1879	1879	0
182	20241008	160800	126077371	1879	1879	1879	1879	10225
183	20241008	160700	126077371	1879	1879	1879	1879	0
184	20241008	160600	126077371	1879	1879	1879	1879	0
185	20241008	160500	126077371	1879	1879	1879	1879	0
186	20241008	160400	126077371	1879	1879	1879	1879	0
187	20241008	160300	126077371	1879	1879	1879	1879	0
188	20241008	160200	126077371	1879	1879	1879	1879	0
189	20241008	160100	126077371	1879	1879	1879	1879	0
190	20241008	160000	126077371	1879	1879	1879	1879	0
191	20241008	155900	126077371	1879	1879	1879	1879	0
192	20241008	155800	126077371	1879	1879	1879	1879	0
193	20241008	155700	126077371	1879	1879	1879	1879	0
194	20241008	155600	126077371	1879	1879	1879	1879	0
195	20241008	155500	126077371	1879	1879	1879	1879	0
196	20241008	155400	126077371	1879	1879	1879	1879	0
197	20241008	155300	126077371	1879	1879	1879	1879	0
198	20241008	155200	126077371	1879	1879	1879	1879	0
199	20241008	155100	126077371	1879	1879	1879	1879	0
200	20241008	155000	126077371	1879	1879	1879	1879	0
201	20241008	154900	126077371	1879	1879	1879	1879	0
202	20241008	154800	126077371	1879	1879	1879	1879	0
203	20241008	154700	126077371	1879	1879	1879	1879	0
204	20241008	154600	126077371	1879	1879	1879	1879	0
205	20241008	154500	126077371	1879	1879	1879	1879	0
206	20241008	154400	126077371	1879	1879	1879	1879	0
207	20241008	154300	126077371	1879	1879	1879	1879	0
208	20241008	154200	126077371	1879	1879	1879	1879	0
209	20241008	154100	126077371	1879	1879	1879	1879	0
210	20241008	154000	126077371	1879	1879	1879	1879	0
211	20241008	153900	126077371	1879	1879	1879	1879	0
212	20241008	153800	126077371	1879	1879	1879	1879	10225
213	20241008	153700	126077371	1879	1879	1879	1879	0
214	20241008	153600	126077371	1879	1879	1879	1879	0
215	20241008	153500	126077371	1879	1879	1879	1879	0
216	20241008	153400	126077371	1879	1879	1879	1879	0
217	20241008	153300	126077371	1879	1879	1879	1879	0
218	20241008	153200	126077371	1879	1879	1879	1879	0
219	20241008	153100	126077371	1879	1879	1879	1879	0
220	20241008	153000	126077371	1879	1879	1879	1879	10225
221	20241008	152900	106864596	1892	1892	1892	1892	0
222	20241008	152800	106864596	1892	1892	1892	1892	0
223	20241008	152700	106864596	1892	1892	1892	1892	0
224	20241008	152600	106864596	1892	1892	1892	1892	0
225	20241008	152500	106864596	1892	1892	1892	1892	0
226	20241008	152400	106864596	1892	1892	1892	1892	0
227	20241008	152300	106864596	1892	1892	1892	1892	0
228	20241008	152200	106864596	1892	1892	1892	1892	0
229	20241008	152100	106864596	1892	1892	1892	1892	0
230	20241008	152000	106864596	1892	1892	1892	1892	0
231	20241008	151900	106864596	1892	1892	1892	1892	7
232	20241008	151800	106851352	1892	1891	1892	1891	2
233	20241008	151700	106847569	1892	1887	1892	1884	9
234	20241008	151600	106830556	1887	1884	1887	1882	1440
235	20241008	151500	104119248	1884	1885	1888	1883	796
236	20241008	151400	102619771	1885	1885	1885	1884	743
237	20241008	151300	101219768	1888	1888	1895	1885	560
238	20241008	151200	100164131	1887	1885	1888	1885	1282
239	20241008	151100	97747554	1886	1885	1887	1885	780
240	20241008	151000	96276748	1886	1886	1887	1886	760
241	20241008	150900	94843386	1887	1886	1887	1886	831
242	20241008	150800	93276117	1887	1886	1887	1886	830
243	20241008	150700	91710734	1887	1886	1887	1886	831
244	20241008	150600	90143465	1887	1887	1888	1887	809
245	20241008	150500	88616780	1888	1887	1888	1887	828
246	20241008	150400	87054343	1887	1888	1888	1887	691
247	20241008	150300	85750011	1888	1889	1889	1888	635
248	20241008	150200	84551047	1889	1889	1889	1889	827
249	20241008	150100	82988844	1889	1890	1890	1889	1345
250	20241008	150000	80447086	1891	1893	1893	1891	310
251	20241008	145900	79860816	1896	1896	1896	1896	0
252	20241008	145800	79860816	1896	1896	1896	1896	0
253	20241008	145700	79860816	1896	1896	1896	1896	0
254	20241008	145600	79860816	1896	1896	1896	1896	0
255	20241008	145500	79860816	1896	1896	1896	1896	0
256	20241008	145400	79860816	1896	1896	1896	1896	0
257	20241008	145300	79860816	1896	1896	1896	1896	0
258	20241008	145200	79860816	1896	1896	1896	1896	0
259	20241008	145100	79860816	1896	1896	1896	1896	0
260	20241008	145000	79860816	1896	1896	1896	1896	0
261	20241008	144900	79860816	1896	1896	1896	1896	0
262	20241008	144800	79860816	1896	1896	1896	1896	0
263	20241008	144700	79860816	1896	1896	1896	1896	0
264	20241008	144600	79860816	1896	1896	1896	1896	0
265	20241008	144500	79860816	1896	1896	1896	1896	0
266	20241008	144400	79860816	1896	1896	1896	1896	0
267	20241008	144300	79860816	1896	1896	1896	1896	0
268	20241008	144200	79860816	1896	1896	1896	1896	0
269	20241008	144100	79860816	1896	1896	1896	1896	0
270	20241008	144000	79860816	1896	1896	1896	1896	0
271	20241008	143900	79860816	1896	1896	1896	1896	0
272	20241008	143800	79860816	1896	1896	1896	1896	0
273	20241008	143700	79860816	1896	1896	1896	1896	0
274	20241008	143600	79860816	1896	1896	1896	1896	0
275	20241008	143500	79860816	1896	1896	1896	1896	0
276	20241008	143400	79860816	1896	1896	1896	1896	0
277	20241008	143300	79860816	1896	1896	1896	1896	0
278	20241008	143200	79860816	1896	1896	1896	1896	0
279	20241008	143100	79860816	1896	1896	1896	1896	5
280	20241008	143000	79851336	1896	1896	1896	1896	0
281	20241008	142900	79851336	1896	1896	1896	1896	0
282	20241008	142800	79851336	1896	1896	1896	1896	0
283	20241008	142700	79851336	1896	1896	1896	1896	1
284	20241008	142600	79849440	1896	1896	1896	1896	0
285	20241008	142500	79849440	1896	1896	1896	1896	0
286	20241008	142400	79849440	1896	1896	1896	1896	0
287	20241008	142300	79849440	1896	1896	1896	1896	1
288	20241008	142200	79847544	1895	1895	1895	1895	0
289	20241008	142100	79847544	1895	1895	1895	1895	0
290	20241008	142000	79847544	1895	1895	1895	1895	0
291	20241008	141900	79847544	1895	1895	1895	1895	100
292	20241008	141800	79658044	1897	1897	1897	1897	0
293	20241008	141700	79658044	1897	1897	1897	1897	0
294	20241008	141600	79658044	1897	1897	1897	1897	0
295	20241008	141500	79658044	1897	1897	1897	1897	0
296	20241008	141400	79658044	1897	1897	1897	1897	0
297	20241008	141300	79658044	1897	1897	1897	1897	0
298	20241008	141200	79658044	1897	1897	1897	1897	0
299	20241008	141100	79658044	1897	1897	1897	1897	0
300	20241008	141000	79658044	1897	1897	1897	1897	0
301	20241008	140900	79658044	1897	1897	1897	1897	0
302	20241008	140800	79658044	1897	1897	1897	1897	0
303	20241008	140700	79658044	1897	1897	1897	1897	1
304	20241008	140600	79656147	1892	1894	1894	1892	305
305	20241008	140500	79079081	1895	1895	1895	1895	220
306	20241008	140400	78662181	1897	1897	1897	1897	0
307	20241008	140300	78662181	1897	1897	1897	1897	10
308	20241008	140200	78643211	1897	1897	1897	1897	0
309	20241008	140100	78643211	1897	1897	1897	1897	0
310	20241008	140000	78643211	1897	1897	1897	1897	0
311	20241008	135900	78643211	1897	1897	1897	1897	0
312	20241008	135800	78643211	1897	1897	1897	1897	0
313	20241008	135700	78643211	1897	1897	1897	1897	0
314	20241008	135600	78643211	1897	1897	1897	1897	3
315	20241008	135500	78637520	1897	1897	1897	1897	0
316	20241008	135400	78637520	1897	1897	1897	1897	1
317	20241008	135300	78635623	1897	1897	1897	1897	60
318	20241008	135200	78521803	1894	1897	1897	1894	63
319	20241008	135100	78402331	1897	1897	1897	1897	0
320	20241008	135000	78402331	1897	1897	1897	1897	0
321	20241008	134900	78402331	1897	1897	1897	1897	0
322	20241008	134800	78402331	1897	1897	1897	1897	0
323	20241008	134700	78402331	1897	1897	1897	1897	1256
324	20241008	134600	76019699	1897	1896	1897	1896	701
325	20241008	134500	74690602	1897	1897	1897	1897	0
326	20241008	134400	74690602	1897	1897	1897	1897	0
327	20241008	134300	74690602	1897	1897	1897	1897	0
328	20241008	134200	74690602	1897	1897	1897	1897	0
329	20241008	134100	74690602	1897	1897	1897	1897	0
330	20241008	134000	74690602	1897	1890	1897	1890	72
331	20241008	133900	74554515	1896	1896	1896	1896	0
332	20241008	133800	74554515	1896	1896	1896	1896	1000
333	20241008	133700	72658515	1896	1896	1896	1896	0
334	20241008	133600	72658515	1896	1896	1896	1896	0
335	20241008	133500	72658515	1896	1896	1896	1896	0
336	20241008	133400	72658515	1896	1896	1896	1896	0
337	20241008	133300	72658515	1896	1896	1896	1896	0
338	20241008	133200	72658515	1896	1896	1896	1896	0
339	20241008	133100	72658515	1896	1896	1896	1896	0
340	20241008	133000	72658515	1896	1896	1896	1896	0
341	20241008	132900	72658515	1896	1896	1896	1896	0
342	20241008	132800	72658515	1896	1896	1896	1896	1
343	20241008	132700	72656619	1890	1890	1890	1890	0
344	20241008	132600	72656619	1890	1890	1890	1890	150
345	20241008	132500	72373119	1896	1896	1896	1896	0
346	20241008	132400	72373119	1896	1896	1896	1896	0
347	20241008	132300	72373119	1896	1896	1896	1896	0
348	20241008	132200	72373119	1896	1896	1896	1896	0
349	20241008	132100	72373119	1896	1896	1896	1896	0
350	20241008	132000	72373119	1896	1896	1896	1896	0
351	20241008	131900	72373119	1896	1896	1896	1896	0
352	20241008	131800	72373119	1896	1896	1896	1896	0
353	20241008	131700	72373119	1896	1896	1896	1896	0
354	20241008	131600	72373119	1896	1896	1896	1896	0
355	20241008	131500	72373119	1896	1896	1896	1896	0
356	20241008	131400	72373119	1896	1896	1896	1896	0
357	20241008	131300	72373119	1896	1893	1896	1893	3
358	20241008	131200	72367437	1893	1893	1893	1893	0
359	20241008	131100	72367437	1893	1893	1893	1893	0
360	20241008	131000	72367437	1893	1893	1893	1893	0
361	20241008	130900	72367437	1893	1893	1893	1893	0
362	20241008	130800	72367437	1893	1893	1893	1893	0
363	20241008	130700	72367437	1893	1893	1893	1893	140
364	20241008	130600	72102417	1893	1893	1893	1893	0
365	20241008	130500	72102417	1893	1893	1893	1893	0
366	20241008	130400	72102417	1893	1893	1893	1893	0
367	20241008	130300	72102417	1893	1893	1893	1893	0
368	20241008	130200	72102417	1893	1891	1893	1891	2
369	20241008	130100	72098633	1888	1888	1888	1888	3039
370	20241008	130000	66361001	1888	1888	1888	1888	0
371	20241008	125900	66361001	1888	1888	1888	1888	0
372	20241008	125800	66361001	1888	1888	1888	1888	0
373	20241008	125700	66361001	1888	1888	1888	1888	0
374	20241008	125600	66361001	1888	1888	1888	1888	0
375	20241008	125500	66361001	1888	1888	1888	1888	0
376	20241008	125400	66361001	1888	1888	1888	1888	0
377	20241008	125300	66361001	1888	1888	1888	1888	0
378	20241008	125200	66361001	1888	1888	1888	1888	2
379	20241008	125100	66357225	1888	1888	1888	1888	66
380	20241008	125000	66232617	1888	1888	1888	1888	0
381	20241008	124900	66232617	1888	1888	1888	1888	0
382	20241008	124800	66232617	1888	1888	1888	1888	0
383	20241008	124700	66232617	1888	1888	1888	1888	0
384	20241008	124600	66232617	1888	1888	1888	1888	0
385	20241008	124500	66232617	1888	1888	1888	1888	0
386	20241008	124400	66232617	1888	1888	1888	1888	1
387	20241008	124300	66230729	1887	1887	1887	1887	0
388	20241008	124200	66230729	1887	1887	1887	1887	0
389	20241008	124100	66230729	1887	1887	1887	1887	0
390	20241008	124000	66230729	1887	1887	1887	1887	0
391	20241008	123900	66230729	1887	1887	1887	1887	0
392	20241008	123800	66230729	1887	1887	1887	1887	351
393	20241008	123700	65568392	1887	1887	1887	1887	150
394	20241008	123600	65285342	1887	1887	1887	1887	0
395	20241008	123500	65285342	1887	1887	1887	1887	0
396	20241008	123400	65285342	1887	1887	1887	1887	0
397	20241008	123300	65285342	1887	1887	1887	1887	0
398	20241008	123200	65285342	1887	1887	1887	1887	0
399	20241008	123100	65285342	1887	1887	1887	1887	0
400	20241008	123000	65285342	1887	1887	1887	1887	1
401	20241008	122900	65283455	1887	1887	1887	1887	1
402	20241008	122800	65281568	1888	1888	1888	1888	0
403	20241008	122700	65281568	1888	1888	1888	1888	0
404	20241008	122600	65281568	1888	1888	1888	1888	200
405	20241008	122500	64903968	1888	1888	1888	1888	0
406	20241008	122400	64903968	1888	1888	1888	1888	100
407	20241008	122300	64715168	1888	1888	1888	1888	20
408	20241008	122200	64677408	1888	1888	1888	1888	0
409	20241008	122100	64677408	1888	1888	1888	1888	0
410	20241008	122000	64677408	1888	1888	1888	1888	2
411	20241008	121900	64673632	1888	1888	1888	1888	0
412	20241008	121800	64673632	1888	1888	1888	1888	0
413	20241008	121700	64673632	1888	1888	1888	1888	0
414	20241008	121600	64673632	1888	1888	1888	1888	0
415	20241008	121500	64673632	1888	1888	1888	1888	0
416	20241008	121400	64673632	1888	1888	1888	1888	0
417	20241008	121300	64673632	1888	1888	1888	1888	0
418	20241008	121200	64673632	1888	1888	1888	1888	0
419	20241008	121100	64673632	1888	1886	1888	1886	212
420	20241008	121000	64273776	1886	1886	1886	1886	0
421	20241008	120900	64273776	1886	1886	1886	1886	0
422	20241008	120800	64273776	1886	1886	1886	1886	0
423	20241008	120700	64273776	1886	1886	1886	1886	0
424	20241008	120600	64273776	1886	1886	1886	1886	0
425	20241008	120500	64273776	1886	1887	1887	1886	2709
426	20241008	120400	59161976	1888	1888	1888	1888	0
427	20241008	120300	59161976	1888	1888	1888	1888	30
428	20241008	120200	59105336	1888	1888	1888	1888	47
429	20241008	120100	59016600	1888	1888	1888	1888	90
430	20241008	120000	58846680	1888	1888	1888	1888	1945
431	20241008	115900	55174520	1888	1888	1888	1888	0
432	20241008	115800	55174520	1888	1888	1888	1888	0
433	20241008	115700	55174520	1888	1888	1888	1888	0
434	20241008	115600	55174520	1888	1888	1888	1888	0
435	20241008	115500	55174520	1888	1888	1888	1888	3632
436	20241008	115400	48317304	1888	1888	1888	1888	0
437	20241008	115300	48317304	1888	1888	1888	1888	417
438	20241008	115200	47530008	1893	1893	1893	1893	0
439	20241008	115100	47530008	1893	1893	1893	1893	0
440	20241008	115000	47530008	1893	1893	1893	1893	0
441	20241008	114900	47530008	1893	1893	1893	1893	0
442	20241008	114800	47530008	1893	1893	1893	1893	0
443	20241008	114700	47530008	1893	1893	1893	1893	0
444	20241008	114600	47530008	1893	1893	1893	1893	0
445	20241008	114500	47530008	1893	1893	1893	1893	0
446	20241008	114400	47530008	1893	1893	1893	1893	0
447	20241008	114300	47530008	1893	1893	1893	1893	0
448	20241008	114200	47530008	1893	1893	1893	1893	0
449	20241008	114100	47530008	1893	1893	1893	1893	0
450	20241008	114000	47530008	1893	1893	1893	1893	0
451	20241008	113900	47530008	1893	1893	1893	1893	0
452	20241008	113800	47530008	1893	1893	1893	1893	0
453	20241008	113700	47530008	1893	1893	1893	1893	0
454	20241008	113600	47530008	1893	1893	1893	1893	0
455	20241008	113500	47530008	1893	1893	1893	1893	0
456	20241008	113400	47530008	1893	1893	1893	1893	0
457	20241008	113300	47530008	1893	1893	1893	1893	0
458	20241008	113200	47530008	1893	1893	1893	1893	0
459	20241008	113100	47530008	1893	1893	1893	1893	0
460	20241008	113000	47530008	1893	1893	1893	1893	0
461	20241008	112900	47530008	1893	1893	1893	1893	1
462	20241008	112800	47528115	1887	1893	1893	1887	2
463	20241008	112700	47524335	1887	1887	1887	1887	0
464	20241008	112600	47524335	1887	1887	1887	1887	0
465	20241008	112500	47524335	1887	1892	1892	1887	6000
466	20241008	112400	36194610	1892	1892	1892	1892	0
467	20241008	112300	36194610	1892	1892	1892	1892	0
468	20241008	112200	36194610	1892	1892	1892	1892	0
469	20241008	112100	36194610	1892	1892	1892	1892	0
470	20241008	112000	36194610	1892	1892	1892	1892	0
471	20241008	111900	36194610	1892	1892	1892	1892	0
472	20241008	111800	36194610	1892	1892	1892	1892	0
473	20241008	111700	36194610	1892	1892	1892	1892	48
474	20241008	111600	36103794	1891	1891	1891	1891	0
475	20241008	111500	36103794	1891	1891	1891	1891	1341
476	20241008	111400	33567963	1893	1893	1893	1893	0
477	20241008	111300	33567963	1893	1893	1893	1893	0
478	20241008	111200	33567963	1893	1893	1893	1893	0
479	20241008	111100	33567963	1893	1893	1893	1893	0
480	20241008	111000	33567963	1893	1893	1893	1893	0
481	20241008	110900	33567963	1893	1893	1893	1893	0
482	20241008	110800	33567963	1893	1893	1893	1893	1
483	20241008	110700	33566070	1890	1890	1890	1890	0
484	20241008	110600	33566070	1890	1890	1890	1890	0
485	20241008	110500	33566070	1890	1890	1890	1890	0
486	20241008	110400	33566070	1890	1890	1890	1890	0
487	20241008	110300	33566070	1890	1890	1890	1890	0
488	20241008	110200	33566070	1890	1890	1890	1890	0
489	20241008	110100	33566070	1890	1890	1890	1890	0
490	20241008	110000	33566070	1890	1890	1890	1890	0
491	20241008	105900	33566070	1890	1890	1890	1890	0
492	20241008	105800	33566070	1890	1890	1890	1890	0
493	20241008	105700	33566070	1890	1890	1890	1890	0
494	20241008	105600	33566070	1890	1890	1890	1890	0
495	20241008	105500	33566070	1890	1890	1890	1890	18
496	20241008	105400	33532050	1890	1890	1890	1890	0
497	20241008	105300	33532050	1890	1890	1890	1890	0
498	20241008	105200	33532050	1890	1893	1893	1890	9
499	20241008	105100	33515037	1888	1888	1888	1888	0
500	20241008	105000	33515037	1888	1888	1888	1888	0
501	20241008	104900	33515037	1888	1888	1888	1888	0
502	20241008	104800	33515037	1888	1888	1888	1888	0
503	20241008	104700	33515037	1888	1888	1888	1888	400
504	20241008	104600	32759837	1893	1893	1893	1893	0
505	20241008	104500	32759837	1893	1893	1893	1893	0
506	20241008	104400	32759837	1893	1893	1893	1893	0
507	20241008	104300	32759837	1893	1893	1893	1893	0
508	20241008	104200	32759837	1893	1893	1893	1893	0
509	20241008	104100	32759837	1893	1893	1893	1893	0
510	20241008	104000	32759837	1893	1893	1893	1893	0
511	20241008	103900	32759837	1893	1893	1893	1893	0
512	20241008	103800	32759837	1893	1893	1893	1893	0
513	20241008	103700	32759837	1893	1893	1893	1893	0
514	20241008	103600	32759837	1893	1893	1893	1893	1
515	20241008	103500	32757944	1893	1888	1893	1888	472
516	20241008	103400	31866803	1893	1893	1893	1893	0
517	20241008	103300	31866803	1893	1893	1893	1893	0
518	20241008	103200	31866803	1893	1893	1893	1893	1
519	20241008	103100	31864910	1887	1887	1887	1887	0
520	20241008	103000	31864910	1887	1887	1887	1887	400
521	20241008	102900	31110110	1893	1893	1893	1893	0
522	20241008	102800	31110110	1893	1893	1893	1893	0
523	20241008	102700	31110110	1893	1893	1893	1893	0
524	20241008	102600	31110110	1893	1893	1893	1893	1
525	20241008	102500	31108217	1887	1887	1887	1887	1062
526	20241008	102400	29104223	1887	1890	1890	1887	4432
527	20241008	102300	20734546	1890	1890	1890	1890	0
528	20241008	102200	20734546	1890	1890	1890	1890	10
529	20241008	102100	20715646	1890	1890	1890	1890	0
530	20241008	102000	20715646	1890	1890	1890	1890	0
531	20241008	101900	20715646	1890	1890	1890	1890	0
532	20241008	101800	20715646	1890	1890	1890	1890	0
533	20241008	101700	20715646	1890	1890	1890	1890	0
534	20241008	101600	20715646	1890	1890	1890	1890	0
535	20241008	101500	20715646	1890	1889	1890	1889	1031
536	20241008	101400	18767587	1890	1891	1891	1890	3211
537	20241008	101300	12697605	1893	1893	1893	1893	0
538	20241008	101200	12697605	1893	1893	1893	1893	9
539	20241008	101100	12680568	1892	1892	1892	1892	450
540	20241008	101000	11829168	1892	1892	1892	1892	0
541	20241008	100900	11829168	1892	1892	1892	1892	0
542	20241008	100800	11829168	1892	1892	1892	1892	6
543	20241008	100700	11817816	1894	1894	1894	1894	1
544	20241008	100600	11815922	1894	1894	1894	1894	53
545	20241008	100500	11715540	1891	1892	1892	1891	155
546	20241008	100400	11422309	1892	1892	1892	1892	0
547	20241008	100300	11422309	1892	1892	1892	1892	9
548	20241008	100200	11405281	1892	1892	1892	1892	0
549	20241008	100100	11405281	1892	1893	1893	1892	5
550	20241008	100000	11395817	1893	1894	1894	1893	69
551	20241008	095900	11265137	1893	1893	1893	1893	0
552	20241008	095800	11265137	1893	1893	1893	1893	0
553	20241008	095700	11265137	1893	1893	1893	1893	0
554	20241008	095600	11265137	1893	1893	1893	1893	1
555	20241008	095500	11263244	1894	1894	1894	1894	0
556	20241008	095400	11263244	1894	1894	1894	1894	0
557	20241008	095300	11263244	1894	1894	1894	1894	0
558	20241008	095200	11263244	1894	1894	1894	1894	0
559	20241008	095100	11263244	1894	1894	1894	1894	0
560	20241008	095000	11263244	1894	1894	1894	1894	0
561	20241008	094900	11263244	1894	1894	1894	1894	1
562	20241008	094800	11261350	1895	1895	1895	1895	0
563	20241008	094700	11261350	1895	1895	1895	1895	1
564	20241008	094600	11259455	1896	1897	1897	1896	24
565	20241008	094500	11213928	1898	1898	1898	1898	1
566	20241008	094400	11212030	1899	1899	1899	1899	0
567	20241008	094300	11212030	1899	1899	1899	1899	0
568	20241008	094200	11212030	1899	1899	1899	1899	0
569	20241008	094100	11212030	1899	1899	1899	1898	8
570	20241008	094000	11196839	1898	1896	1899	1896	8
571	20241008	093900	11181660	1895	1890	1895	1890	326
572	20241008	093800	10565510	1890	1890	1890	1890	10
573	20241008	093700	10546610	1890	1892	1892	1889	1714
574	20241008	093600	7306290	1890	1890	1890	1890	0
575	20241008	093500	7306290	1890	1891	1891	1890	500
576	20241008	093400	6360921	1899	1899	1899	1899	1
577	20241008	093300	6359022	1891	1892	1892	1891	1000
578	20241008	093200	4467731	1899	1899	1899	1899	2
579	20241008	093100	4463933	1900	1900	1900	1900	0
580	20241008	093000	4463933	1900	1900	1900	1900	0
581	20241008	092900	4463933	1900	1893	1900	1893	362
582	20241008	092800	3778660	1893	1893	1893	1893	0
583	20241008	092700	3778660	1893	1893	1893	1893	0
584	20241008	092600	3778660	1893	1893	1893	1893	0
585	20241008	092500	3778660	1893	1893	1893	1893	10
586	20241008	092400	3759730	1893	1894	1894	1893	299
587	20241008	092300	3193623	1894	1894	1894	1894	0
588	20241008	092200	3193623	1894	1901	1901	1894	78
589	20241008	092100	3045884	1895	1895	1895	1895	105
590	20241008	092000	2846909	1896	1896	1896	1896	0
591	20241008	091900	2846909	1896	1896	1896	1896	31
592	20241008	091800	2788133	1901	1901	1901	1901	1
593	20241008	091700	2786232	1896	1896	1896	1896	100
594	20241008	091600	2596632	1902	1902	1902	1902	0
595	20241008	091500	2596632	1902	1902	1902	1902	0
596	20241008	091400	2596632	1902	1902	1902	1902	0
597	20241008	091300	2596632	1902	1902	1902	1902	0
598	20241008	091200	2596632	1902	1901	1902	1901	1001
599	20241008	091100	692800	1896	1896	1896	1896	0
600	20241008	091000	692800	1896	1896	1896	1896	129
601	20241008	090900	448216	1902	1902	1902	1902	0
602	20241008	090800	448216	1902	1902	1902	1902	0
603	20241008	090700	448216	1902	1902	1902	1902	0
604	20241008	090600	448216	1902	1902	1902	1902	0
605	20241008	090500	448216	1902	1900	1902	1892	198
606	20241008	090400	72200	1900	1900	1900	1900	0
607	20241008	090300	72200	1900	1900	1900	1900	11
608	20241008	090200	51300	1900	1900	1900	1900	10
609	20241008	090100	32300	1900	1900	1900	1900	0
610	20241008	090000	32300	1900	1900	1900	1900	17