KissMeData/060570/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194200	19251925	1898	1898	1898	1898	600
3	20241004	194100	19251925	1898	1898	1898	1898	0
4	20241004	194000	19251925	1898	1898	1898	1898	0
5	20241004	193900	19251925	1898	1898	1898	1898	0
6	20241004	193800	19251925	1898	1898	1898	1898	0
7	20241004	193700	19251925	1898	1898	1898	1898	0
8	20241004	193600	19251925	1898	1898	1898	1898	0
9	20241004	193500	19251925	1898	1898	1898	1898	0
10	20241004	193400	19251925	1898	1898	1898	1898	0
11	20241004	193300	19251925	1898	1898	1898	1898	0
12	20241004	193200	19251925	1898	1898	1898	1898	0
13	20241004	193100	19251925	1898	1898	1898	1898	0
14	20241004	193000	19251925	1898	1898	1898	1898	0
15	20241004	192900	19251925	1898	1898	1898	1898	0
16	20241004	192800	19251925	1898	1898	1898	1898	0
17	20241004	192700	19251925	1898	1898	1898	1898	0
18	20241004	192600	19251925	1898	1898	1898	1898	0
19	20241004	192500	19251925	1898	1898	1898	1898	0
20	20241004	192400	19251925	1898	1898	1898	1898	0
21	20241004	192300	19251925	1898	1898	1898	1898	0
22	20241004	192200	19251925	1898	1898	1898	1898	0
23	20241004	192100	19251925	1898	1898	1898	1898	0
24	20241004	192000	19251925	1898	1898	1898	1898	0
25	20241004	191900	19251925	1898	1898	1898	1898	0
26	20241004	191800	19251925	1898	1898	1898	1898	0
27	20241004	191700	19251925	1898	1898	1898	1898	0
28	20241004	191600	19251925	1898	1898	1898	1898	0
29	20241004	191500	19251925	1898	1898	1898	1898	0
30	20241004	191400	19251925	1898	1898	1898	1898	0
31	20241004	191300	19251925	1898	1898	1898	1898	0
32	20241004	191200	19251925	1898	1898	1898	1898	600
33	20241004	191100	19251925	1898	1898	1898	1898	0
34	20241004	191000	19251925	1898	1898	1898	1898	0
35	20241004	190900	19251925	1898	1898	1898	1898	0
36	20241004	190800	19251925	1898	1898	1898	1898	0
37	20241004	190700	19251925	1898	1898	1898	1898	0
38	20241004	190600	19251925	1898	1898	1898	1898	0
39	20241004	190500	19251925	1898	1898	1898	1898	0
40	20241004	190400	19251925	1898	1898	1898	1898	0
41	20241004	190300	19251925	1898	1898	1898	1898	0
42	20241004	190200	19251925	1898	1898	1898	1898	0
43	20241004	190100	19251925	1898	1898	1898	1898	0
44	20241004	190000	19251925	1898	1898	1898	1898	0
45	20241004	185900	19251925	1898	1898	1898	1898	0
46	20241004	185800	19251925	1898	1898	1898	1898	0
47	20241004	185700	19251925	1898	1898	1898	1898	0
48	20241004	185600	19251925	1898	1898	1898	1898	0
49	20241004	185500	19251925	1898	1898	1898	1898	0
50	20241004	185400	19251925	1898	1898	1898	1898	0
51	20241004	185300	19251925	1898	1898	1898	1898	0
52	20241004	185200	19251925	1898	1898	1898	1898	0
53	20241004	185100	19251925	1898	1898	1898	1898	0
54	20241004	185000	19251925	1898	1898	1898	1898	0
55	20241004	184900	19251925	1898	1898	1898	1898	0
56	20241004	184800	19251925	1898	1898	1898	1898	0
57	20241004	184700	19251925	1898	1898	1898	1898	0
58	20241004	184600	19251925	1898	1898	1898	1898	0
59	20241004	184500	19251925	1898	1898	1898	1898	0
60	20241004	184400	19251925	1898	1898	1898	1898	0
61	20241004	184300	19251925	1898	1898	1898	1898	0
62	20241004	184200	19251925	1898	1898	1898	1898	600
63	20241004	184100	19251925	1898	1898	1898	1898	0
64	20241004	184000	19251925	1898	1898	1898	1898	0
65	20241004	183900	19251925	1898	1898	1898	1898	0
66	20241004	183800	19251925	1898	1898	1898	1898	0
67	20241004	183700	19251925	1898	1898	1898	1898	0
68	20241004	183600	19251925	1898	1898	1898	1898	0
69	20241004	183500	19251925	1898	1898	1898	1898	0
70	20241004	183400	19251925	1898	1898	1898	1898	0
71	20241004	183300	19251925	1898	1898	1898	1898	0
72	20241004	183200	19251925	1898	1898	1898	1898	0
73	20241004	183100	19251925	1898	1898	1898	1898	0
74	20241004	183000	19251925	1898	1898	1898	1898	0
75	20241004	182900	19251925	1898	1898	1898	1898	0
76	20241004	182800	19251925	1898	1898	1898	1898	0
77	20241004	182700	19251925	1898	1898	1898	1898	0
78	20241004	182600	19251925	1898	1898	1898	1898	0
79	20241004	182500	19251925	1898	1898	1898	1898	0
80	20241004	182400	19251925	1898	1898	1898	1898	0
81	20241004	182300	19251925	1898	1898	1898	1898	0
82	20241004	182200	19251925	1898	1898	1898	1898	0
83	20241004	182100	19251925	1898	1898	1898	1898	0
84	20241004	182000	19251925	1898	1898	1898	1898	0
85	20241004	181900	19251925	1898	1898	1898	1898	0
86	20241004	181800	19251925	1898	1898	1898	1898	0
87	20241004	181700	19251925	1898	1898	1898	1898	0
88	20241004	181600	19251925	1898	1898	1898	1898	0
89	20241004	181500	19251925	1898	1898	1898	1898	0
90	20241004	181400	19251925	1898	1898	1898	1898	0
91	20241004	181300	19251925	1898	1898	1898	1898	0
92	20241004	181200	19251925	1898	1898	1898	1898	600
93	20241004	181100	19251925	1898	1898	1898	1898	0
94	20241004	181000	19251925	1898	1898	1898	1898	0
95	20241004	180900	19251925	1898	1898	1898	1898	0
96	20241004	180800	19251925	1898	1898	1898	1898	0
97	20241004	180700	19251925	1898	1898	1898	1898	0
98	20241004	180600	19251925	1898	1898	1898	1898	0
99	20241004	180500	19251925	1898	1898	1898	1898	0
100	20241004	180400	19251925	1898	1898	1898	1898	0
101	20241004	180300	19251925	1898	1898	1898	1898	0
102	20241004	180200	19251925	1898	1898	1898	1898	0
103	20241004	180100	19251925	1898	1898	1898	1898	0
104	20241004	180000	19251925	1898	1898	1898	1898	0
105	20241004	175900	19251925	1898	1898	1898	1898	0
106	20241004	175800	19251925	1898	1898	1898	1898	0
107	20241004	175700	19251925	1898	1898	1898	1898	0
108	20241004	175600	19251925	1898	1898	1898	1898	0
109	20241004	175500	19251925	1898	1898	1898	1898	0
110	20241004	175400	19251925	1898	1898	1898	1898	0
111	20241004	175300	19251925	1898	1898	1898	1898	0
112	20241004	175200	19251925	1898	1898	1898	1898	0
113	20241004	175100	19251925	1898	1898	1898	1898	0
114	20241004	175000	19251925	1898	1898	1898	1898	0
115	20241004	174900	19251925	1898	1898	1898	1898	0
116	20241004	174800	19251925	1898	1898	1898	1898	0
117	20241004	174700	19251925	1898	1898	1898	1898	0
118	20241004	174600	19251925	1898	1898	1898	1898	0
119	20241004	174500	19251925	1898	1898	1898	1898	0
120	20241004	174400	19251925	1898	1898	1898	1898	0
121	20241004	174300	19251925	1898	1898	1898	1898	0
122	20241004	174200	19251925	1898	1898	1898	1898	600
123	20241004	174100	19251925	1898	1898	1898	1898	0
124	20241004	174000	19251925	1898	1898	1898	1898	0
125	20241004	173900	19251925	1898	1898	1898	1898	0
126	20241004	173800	19251925	1898	1898	1898	1898	0
127	20241004	173700	19251925	1898	1898	1898	1898	0
128	20241004	173600	19251925	1898	1898	1898	1898	0
129	20241004	173500	19251925	1898	1898	1898	1898	0
130	20241004	173400	19251925	1898	1898	1898	1898	0
131	20241004	173300	19251925	1898	1898	1898	1898	0
132	20241004	173200	19251925	1898	1898	1898	1898	0
133	20241004	173100	19251925	1898	1898	1898	1898	0
134	20241004	173000	19251925	1898	1898	1898	1898	0
135	20241004	172900	19251925	1898	1898	1898	1898	0
136	20241004	172800	19251925	1898	1898	1898	1898	0
137	20241004	172700	19251925	1898	1898	1898	1898	0
138	20241004	172600	19251925	1898	1898	1898	1898	0
139	20241004	172500	19251925	1898	1898	1898	1898	0
140	20241004	172400	19251925	1898	1898	1898	1898	0
141	20241004	172300	19251925	1898	1898	1898	1898	0
142	20241004	172200	19251925	1898	1898	1898	1898	0
143	20241004	172100	19251925	1898	1898	1898	1898	0
144	20241004	172000	19251925	1898	1898	1898	1898	0
145	20241004	171900	19251925	1898	1898	1898	1898	0
146	20241004	171800	19251925	1898	1898	1898	1898	0
147	20241004	171700	19251925	1898	1898	1898	1898	0
148	20241004	171600	19251925	1898	1898	1898	1898	0
149	20241004	171500	19251925	1898	1898	1898	1898	0
150	20241004	171400	19251925	1898	1898	1898	1898	0
151	20241004	171300	19251925	1898	1898	1898	1898	0
152	20241004	171200	19251925	1898	1898	1898	1898	600
153	20241004	171100	19251925	1898	1898	1898	1898	0
154	20241004	171000	19251925	1898	1898	1898	1898	0
155	20241004	170900	19251925	1898	1898	1898	1898	0
156	20241004	170800	19251925	1898	1898	1898	1898	0
157	20241004	170700	19251925	1898	1898	1898	1898	0
158	20241004	170600	19251925	1898	1898	1898	1898	0
159	20241004	170500	19251925	1898	1898	1898	1898	0
160	20241004	170400	19251925	1898	1898	1898	1898	0
161	20241004	170300	19251925	1898	1898	1898	1898	0
162	20241004	170200	19251925	1898	1898	1898	1898	0
163	20241004	170100	19251925	1898	1898	1898	1898	0
164	20241004	170000	19251925	1898	1898	1898	1898	0
165	20241004	165900	19251925	1898	1898	1898	1898	0
166	20241004	165800	19251925	1898	1898	1898	1898	0
167	20241004	165700	19251925	1898	1898	1898	1898	0
168	20241004	165600	19251925	1898	1898	1898	1898	0
169	20241004	165500	19251925	1898	1898	1898	1898	0
170	20241004	165400	19251925	1898	1898	1898	1898	0
171	20241004	165300	19251925	1898	1898	1898	1898	0
172	20241004	165200	19251925	1898	1898	1898	1898	0
173	20241004	165100	19251925	1898	1898	1898	1898	0
174	20241004	165000	19251925	1898	1898	1898	1898	0
175	20241004	164900	19251925	1898	1898	1898	1898	0
176	20241004	164800	19251925	1898	1898	1898	1898	0
177	20241004	164700	19251925	1898	1898	1898	1898	0
178	20241004	164600	19251925	1898	1898	1898	1898	0
179	20241004	164500	19251925	1898	1898	1898	1898	0
180	20241004	164400	19251925	1898	1898	1898	1898	0
181	20241004	164300	19251925	1898	1898	1898	1898	0
182	20241004	164200	19251925	1898	1898	1898	1898	600
183	20241004	164100	19251925	1898	1898	1898	1898	0
184	20241004	164000	19251925	1898	1898	1898	1898	0
185	20241004	163900	19251925	1898	1898	1898	1898	0
186	20241004	163800	19251925	1898	1898	1898	1898	0
187	20241004	163700	19251925	1898	1898	1898	1898	0
188	20241004	163600	19251925	1898	1898	1898	1898	0
189	20241004	163500	19251925	1898	1898	1898	1898	0
190	20241004	163400	19251925	1898	1898	1898	1898	0
191	20241004	163300	19251925	1898	1898	1898	1898	0
192	20241004	163200	19251925	1898	1898	1898	1898	0
193	20241004	163100	19251925	1898	1898	1898	1898	0
194	20241004	163000	19251925	1898	1898	1898	1898	0
195	20241004	162900	19251925	1898	1898	1898	1898	0
196	20241004	162800	19251925	1898	1898	1898	1898	0
197	20241004	162700	19251925	1898	1898	1898	1898	0
198	20241004	162600	19251925	1898	1898	1898	1898	0
199	20241004	162500	19251925	1898	1898	1898	1898	0
200	20241004	162400	19251925	1898	1898	1898	1898	0
201	20241004	162300	19251925	1898	1898	1898	1898	0
202	20241004	162200	19251925	1898	1898	1898	1898	0
203	20241004	162100	19251925	1898	1898	1898	1898	0
204	20241004	162000	19251925	1898	1898	1898	1898	0
205	20241004	161900	19251925	1898	1898	1898	1898	0
206	20241004	161800	19251925	1898	1898	1898	1898	0
207	20241004	161700	19251925	1898	1898	1898	1898	0
208	20241004	161600	19251925	1898	1898	1898	1898	0
209	20241004	161500	19251925	1898	1898	1898	1898	0
210	20241004	161400	19251925	1898	1898	1898	1898	0
211	20241004	161300	19251925	1898	1898	1898	1898	0
212	20241004	161200	19251925	1898	1898	1898	1898	600
213	20241004	161100	19251925	1898	1898	1898	1898	0
214	20241004	161000	19251925	1898	1898	1898	1898	0
215	20241004	160900	19251925	1898	1898	1898	1898	0
216	20241004	160800	19251925	1898	1898	1898	1898	0
217	20241004	160700	19251925	1898	1898	1898	1898	0
218	20241004	160600	19251925	1898	1898	1898	1898	0
219	20241004	160500	19251925	1898	1898	1898	1898	0
220	20241004	160400	19251925	1898	1898	1898	1898	0
221	20241004	160300	19251925	1898	1898	1898	1898	0
222	20241004	160200	19251925	1898	1898	1898	1898	0
223	20241004	160100	19251925	1898	1898	1898	1898	0
224	20241004	160000	19251925	1898	1898	1898	1898	0
225	20241004	155900	19251925	1898	1898	1898	1898	0
226	20241004	155800	19251925	1898	1898	1898	1898	0
227	20241004	155700	19251925	1898	1898	1898	1898	0
228	20241004	155600	19251925	1898	1898	1898	1898	0
229	20241004	155500	19251925	1898	1898	1898	1898	0
230	20241004	155400	19251925	1898	1898	1898	1898	0
231	20241004	155300	19251925	1898	1898	1898	1898	0
232	20241004	155200	19251925	1898	1898	1898	1898	0
233	20241004	155100	19251925	1898	1898	1898	1898	0
234	20241004	155000	19251925	1898	1898	1898	1898	0
235	20241004	154900	19251925	1898	1898	1898	1898	0
236	20241004	154800	19251925	1898	1898	1898	1898	0
237	20241004	154700	19251925	1898	1898	1898	1898	0
238	20241004	154600	19251925	1898	1898	1898	1898	0
239	20241004	154500	19251925	1898	1898	1898	1898	0
240	20241004	154400	19251925	1898	1898	1898	1898	0
241	20241004	154300	19251925	1898	1898	1898	1898	0
242	20241004	154200	19251925	1898	1898	1898	1898	600
243	20241004	154100	19251925	1898	1898	1898	1898	0
244	20241004	154000	19251925	1898	1898	1898	1898	0
245	20241004	153900	19251925	1898	1898	1898	1898	0
246	20241004	153800	19251925	1898	1898	1898	1898	0
247	20241004	153700	19251925	1898	1898	1898	1898	0
248	20241004	153600	19251925	1898	1898	1898	1898	0
249	20241004	153500	19251925	1898	1898	1898	1898	0
250	20241004	153400	19251925	1898	1898	1898	1898	0
251	20241004	153300	19251925	1898	1898	1898	1898	0
252	20241004	153200	19251925	1898	1898	1898	1898	0
253	20241004	153100	19251925	1898	1898	1898	1898	0
254	20241004	153000	19251925	1898	1898	1898	1898	600
255	20241004	152900	18113125	1894	1894	1894	1894	0
256	20241004	152800	18113125	1894	1894	1894	1894	0
257	20241004	152700	18113125	1894	1894	1894	1894	0
258	20241004	152600	18113125	1894	1894	1894	1894	0
259	20241004	152500	18113125	1894	1894	1894	1894	0
260	20241004	152400	18113125	1894	1894	1894	1894	0
261	20241004	152300	18113125	1894	1894	1894	1894	0
262	20241004	152200	18113125	1894	1894	1894	1894	0
263	20241004	152100	18113125	1894	1894	1894	1894	0
264	20241004	152000	18113125	1894	1894	1894	1894	0
265	20241004	151900	18113125	1894	1886	1894	1886	650
266	20241004	151800	16883089	1876	1876	1876	1876	0
267	20241004	151700	16883089	1876	1876	1876	1876	0
268	20241004	151600	16883089	1876	1876	1876	1876	0
269	20241004	151500	16883089	1876	1876	1876	1876	406
270	20241004	151400	16121433	1876	1876	1876	1876	0
271	20241004	151300	16121433	1876	1876	1876	1876	11
272	20241004	151200	16100797	1880	1880	1880	1880	50
273	20241004	151100	16006797	1883	1883	1883	1883	0
274	20241004	151000	16006797	1883	1883	1883	1883	0
275	20241004	150900	16006797	1883	1883	1883	1883	0
276	20241004	150800	16006797	1883	1883	1883	1883	0
277	20241004	150700	16006797	1883	1883	1883	1883	0
278	20241004	150600	16006797	1883	1883	1883	1883	0
279	20241004	150500	16006797	1883	1883	1883	1883	0
280	20241004	150400	16006797	1883	1883	1883	1883	50
281	20241004	150300	15912647	1884	1884	1884	1884	0
282	20241004	150200	15912647	1884	1884	1884	1884	0
283	20241004	150100	15912647	1884	1884	1884	1884	0
284	20241004	150000	15912647	1884	1884	1884	1884	0
285	20241004	145900	15912647	1884	1884	1884	1884	0
286	20241004	145800	15912647	1884	1884	1884	1884	0
287	20241004	145700	15912647	1884	1884	1884	1884	0
288	20241004	145600	15912647	1884	1884	1884	1884	0
289	20241004	145500	15912647	1884	1884	1884	1884	0
290	20241004	145400	15912647	1884	1884	1884	1884	0
291	20241004	145300	15912647	1884	1884	1884	1884	0
292	20241004	145200	15912647	1884	1884	1884	1884	0
293	20241004	145100	15912647	1884	1884	1884	1884	0
294	20241004	145000	15912647	1884	1884	1884	1884	0
295	20241004	144900	15912647	1884	1884	1884	1884	0
296	20241004	144800	15912647	1884	1884	1884	1884	0
297	20241004	144700	15912647	1884	1884	1884	1884	0
298	20241004	144600	15912647	1884	1884	1884	1884	0
299	20241004	144500	15912647	1884	1884	1884	1884	0
300	20241004	144400	15912647	1884	1883	1884	1883	14
301	20241004	144300	15886284	1874	1874	1874	1874	0
302	20241004	144200	15886284	1874	1874	1874	1874	0
303	20241004	144100	15886284	1874	1874	1874	1874	0
304	20241004	144000	15886284	1874	1874	1874	1874	0
305	20241004	143900	15886284	1874	1883	1883	1872	1863
306	20241004	143800	12395970	1893	1893	1893	1893	0
307	20241004	143700	12395970	1893	1893	1893	1893	30
308	20241004	143600	12339180	1893	1893	1893	1893	0
309	20241004	143500	12339180	1893	1893	1893	1893	1
310	20241004	143400	12337287	1896	1896	1896	1896	0
311	20241004	143300	12337287	1896	1896	1896	1896	0
312	20241004	143200	12337287	1896	1896	1896	1896	0
313	20241004	143100	12337287	1896	1896	1896	1896	0
314	20241004	143000	12337287	1896	1896	1896	1896	0
315	20241004	142900	12337287	1896	1896	1896	1896	0
316	20241004	142800	12337287	1896	1896	1896	1896	0
317	20241004	142700	12337287	1896	1896	1896	1896	0
318	20241004	142600	12337287	1896	1896	1896	1896	0
319	20241004	142500	12337287	1896	1896	1896	1896	0
320	20241004	142400	12337287	1896	1896	1896	1896	0
321	20241004	142300	12337287	1896	1896	1896	1896	0
322	20241004	142200	12337287	1896	1896	1896	1896	0
323	20241004	142100	12337287	1896	1896	1896	1896	0
324	20241004	142000	12337287	1896	1896	1896	1896	0
325	20241004	141900	12337287	1896	1896	1896	1896	0
326	20241004	141800	12337287	1896	1896	1896	1896	0
327	20241004	141700	12337287	1896	1896	1896	1896	0
328	20241004	141600	12337287	1896	1896	1896	1896	0
329	20241004	141500	12337287	1896	1896	1896	1896	0
330	20241004	141400	12337287	1896	1896	1896	1896	0
331	20241004	141300	12337287	1896	1896	1896	1896	0
332	20241004	141200	12337287	1896	1896	1896	1896	1
333	20241004	141100	12335391	1878	1878	1878	1878	5
334	20241004	141000	12326001	1898	1898	1898	1898	0
335	20241004	140900	12326001	1898	1898	1898	1898	0
336	20241004	140800	12326001	1898	1898	1898	1898	0
337	20241004	140700	12326001	1898	1898	1898	1898	0
338	20241004	140600	12326001	1898	1898	1898	1898	0
339	20241004	140500	12326001	1898	1898	1898	1898	0
340	20241004	140400	12326001	1898	1898	1898	1898	0
341	20241004	140300	12326001	1898	1898	1898	1898	0
342	20241004	140200	12326001	1898	1898	1898	1898	0
343	20241004	140100	12326001	1898	1898	1898	1898	0
344	20241004	140000	12326001	1898	1898	1898	1898	0
345	20241004	135900	12326001	1898	1893	1898	1893	69
346	20241004	135800	12195359	1893	1893	1893	1893	0
347	20241004	135700	12195359	1893	1893	1893	1893	0
348	20241004	135600	12195359	1893	1893	1893	1893	1
349	20241004	135500	12193466	1893	1893	1893	1893	0
350	20241004	135400	12193466	1893	1893	1893	1893	0
351	20241004	135300	12193466	1893	1893	1893	1893	0
352	20241004	135200	12193466	1893	1893	1893	1893	1
353	20241004	135100	12191573	1887	1887	1887	1887	47
354	20241004	135000	12102884	1893	1893	1893	1893	0
355	20241004	134900	12102884	1893	1893	1893	1893	0
356	20241004	134800	12102884	1893	1893	1893	1893	0
357	20241004	134700	12102884	1893	1893	1893	1893	2
358	20241004	134600	12099098	1893	1893	1893	1893	0
359	20241004	134500	12099098	1893	1892	1893	1892	112
360	20241004	134400	11887133	1892	1887	1892	1887	108
361	20241004	134300	11683312	1887	1887	1887	1887	0
362	20241004	134200	11683312	1887	1887	1887	1887	0
363	20241004	134100	11683312	1887	1887	1887	1887	0
364	20241004	134000	11683312	1887	1887	1887	1887	0
365	20241004	133900	11683312	1887	1887	1887	1887	0
366	20241004	133800	11683312	1887	1887	1887	1887	0
367	20241004	133700	11683312	1887	1887	1887	1887	0
368	20241004	133600	11683312	1887	1887	1887	1887	0
369	20241004	133500	11683312	1887	1887	1887	1887	0
370	20241004	133400	11683312	1887	1887	1887	1887	0
371	20241004	133300	11683312	1887	1887	1887	1887	0
372	20241004	133200	11683312	1887	1887	1887	1887	0
373	20241004	133100	11683312	1887	1887	1887	1887	0
374	20241004	133000	11683312	1887	1887	1887	1887	0
375	20241004	132900	11683312	1887	1887	1887	1887	32
376	20241004	132800	11622928	1887	1887	1887	1887	0
377	20241004	132700	11622928	1887	1887	1887	1887	0
378	20241004	132600	11622928	1887	1887	1887	1887	0
379	20241004	132500	11622928	1887	1887	1887	1887	0
380	20241004	132400	11622928	1887	1887	1887	1887	0
381	20241004	132300	11622928	1887	1887	1887	1887	0
382	20241004	132200	11622928	1887	1887	1887	1887	3
383	20241004	132100	11617267	1887	1887	1887	1887	80
384	20241004	132000	11466307	1887	1887	1887	1887	90
385	20241004	131900	11296477	1887	1887	1887	1887	0
386	20241004	131800	11296477	1887	1887	1887	1887	0
387	20241004	131700	11296477	1887	1887	1887	1887	0
388	20241004	131600	11296477	1887	1887	1887	1887	0
389	20241004	131500	11296477	1887	1887	1887	1887	0
390	20241004	131400	11296477	1887	1887	1887	1887	0
391	20241004	131300	11296477	1887	1887	1887	1887	0
392	20241004	131200	11296477	1887	1887	1887	1887	10
393	20241004	131100	11277607	1876	1876	1876	1876	0
394	20241004	131000	11277607	1876	1876	1876	1876	0
395	20241004	130900	11277607	1876	1876	1876	1876	0
396	20241004	130800	11277607	1876	1876	1876	1876	0
397	20241004	130700	11277607	1876	1876	1876	1876	0
398	20241004	130600	11277607	1876	1876	1876	1876	0
399	20241004	130500	11277607	1876	1876	1876	1876	0
400	20241004	130400	11277607	1876	1876	1876	1876	0
401	20241004	130300	11277607	1876	1876	1876	1876	0
402	20241004	130200	11277607	1876	1876	1876	1876	0
403	20241004	130100	11277607	1876	1876	1876	1876	0
404	20241004	130000	11277607	1876	1876	1876	1876	0
405	20241004	125900	11277607	1876	1876	1876	1876	0
406	20241004	125800	11277607	1876	1876	1876	1876	0
407	20241004	125700	11277607	1876	1876	1876	1876	0
408	20241004	125600	11277607	1876	1876	1876	1876	0
409	20241004	125500	11277607	1876	1876	1876	1876	0
410	20241004	125400	11277607	1876	1876	1876	1876	0
411	20241004	125300	11277607	1876	1876	1876	1876	0
412	20241004	125200	11277607	1876	1876	1876	1876	0
413	20241004	125100	11277607	1876	1876	1876	1876	0
414	20241004	125000	11277607	1876	1876	1876	1876	0
415	20241004	124900	11277607	1876	1876	1876	1876	0
416	20241004	124800	11277607	1876	1876	1876	1876	0
417	20241004	124700	11277607	1876	1876	1876	1876	0
418	20241004	124600	11277607	1876	1876	1876	1876	0
419	20241004	124500	11277607	1876	1876	1876	1876	0
420	20241004	124400	11277607	1876	1876	1876	1876	0
421	20241004	124300	11277607	1876	1876	1876	1876	0
422	20241004	124200	11277607	1876	1876	1876	1876	0
423	20241004	124100	11277607	1876	1876	1876	1876	0
424	20241004	124000	11277607	1876	1876	1876	1876	0
425	20241004	123900	11277607	1876	1876	1876	1876	0
426	20241004	123800	11277607	1876	1876	1876	1876	0
427	20241004	123700	11277607	1876	1876	1876	1876	0
428	20241004	123600	11277607	1876	1876	1876	1876	0
429	20241004	123500	11277607	1876	1876	1876	1876	0
430	20241004	123400	11277607	1876	1876	1876	1876	0
431	20241004	123300	11277607	1876	1876	1876	1876	0
432	20241004	123200	11277607	1876	1876	1876	1876	0
433	20241004	123100	11277607	1876	1876	1876	1876	0
434	20241004	123000	11277607	1876	1876	1876	1876	0
435	20241004	122900	11277607	1876	1876	1876	1876	0
436	20241004	122800	11277607	1876	1876	1876	1876	0
437	20241004	122700	11277607	1876	1876	1876	1876	0
438	20241004	122600	11277607	1876	1876	1876	1876	0
439	20241004	122500	11277607	1876	1876	1876	1876	0
440	20241004	122400	11277607	1876	1876	1876	1876	0
441	20241004	122300	11277607	1876	1876	1876	1876	0
442	20241004	122200	11277607	1876	1876	1876	1876	0
443	20241004	122100	11277607	1876	1876	1876	1876	0
444	20241004	122000	11277607	1876	1876	1876	1876	0
445	20241004	121900	11277607	1876	1876	1876	1876	15
446	20241004	121800	11249467	1876	1876	1876	1876	0
447	20241004	121700	11249467	1876	1876	1876	1876	0
448	20241004	121600	11249467	1876	1885	1885	1876	34
449	20241004	121500	11185674	1894	1894	1894	1894	0
450	20241004	121400	11185674	1894	1894	1894	1894	0
451	20241004	121300	11185674	1894	1894	1894	1894	0
452	20241004	121200	11185674	1894	1894	1894	1894	0
453	20241004	121100	11185674	1894	1894	1894	1894	0
454	20241004	121000	11185674	1894	1894	1894	1894	0
455	20241004	120900	11185674	1894	1894	1894	1894	0
456	20241004	120800	11185674	1894	1894	1894	1894	0
457	20241004	120700	11185674	1894	1894	1894	1894	0
458	20241004	120600	11185674	1894	1894	1894	1894	0
459	20241004	120500	11185674	1894	1894	1894	1894	0
460	20241004	120400	11185674	1894	1894	1894	1894	4
461	20241004	120300	11178098	1894	1894	1894	1894	0
462	20241004	120200	11178098	1894	1894	1894	1894	0
463	20241004	120100	11178098	1894	1894	1894	1894	0
464	20241004	120000	11178098	1894	1894	1894	1894	0
465	20241004	115900	11178098	1894	1894	1894	1894	0
466	20241004	115800	11178098	1894	1894	1894	1894	0
467	20241004	115700	11178098	1894	1894	1894	1894	0
468	20241004	115600	11178098	1894	1894	1894	1894	0
469	20241004	115500	11178098	1894	1894	1894	1894	1
470	20241004	115400	11176204	1874	1874	1874	1874	0
471	20241004	115300	11176204	1874	1874	1874	1874	0
472	20241004	115200	11176204	1874	1874	1874	1874	0
473	20241004	115100	11176204	1874	1874	1874	1874	0
474	20241004	115000	11176204	1874	1874	1874	1874	0
475	20241004	114900	11176204	1874	1874	1874	1874	0
476	20241004	114800	11176204	1874	1874	1874	1874	0
477	20241004	114700	11176204	1874	1874	1874	1874	0
478	20241004	114600	11176204	1874	1874	1874	1874	0
479	20241004	114500	11176204	1874	1874	1874	1874	0
480	20241004	114400	11176204	1874	1874	1874	1874	23
481	20241004	114300	11133102	1873	1873	1873	1873	46
482	20241004	114200	11046944	1895	1895	1895	1895	20
483	20241004	114100	11009044	1895	1895	1895	1895	1
484	20241004	114000	11007149	1895	1895	1895	1895	0
485	20241004	113900	11007149	1895	1895	1895	1895	10
486	20241004	113800	10988199	1897	1896	1897	1896	10
487	20241004	113700	10969233	1899	1899	1899	1899	10
488	20241004	113600	10950243	1900	1884	1900	1884	190
489	20241004	113500	10591797	1871	1871	1871	1871	0
490	20241004	113400	10591797	1871	1871	1871	1871	0
491	20241004	113300	10591797	1871	1871	1871	1871	0
492	20241004	113200	10591797	1871	1873	1873	1871	650
493	20241004	113100	9375360	1871	1871	1871	1871	0
494	20241004	113000	9375360	1871	1871	1871	1871	0
495	20241004	112900	9375360	1871	1871	1871	1871	0
496	20241004	112800	9375360	1871	1871	1871	1871	0
497	20241004	112700	9375360	1871	1871	1871	1871	0
498	20241004	112600	9375360	1871	1871	1871	1871	0
499	20241004	112500	9375360	1871	1871	1871	1871	0
500	20241004	112400	9375360	1871	1871	1871	1871	0
501	20241004	112300	9375360	1871	1872	1872	1871	1000
502	20241004	112200	7504223	1885	1885	1885	1885	0
503	20241004	112100	7504223	1885	1885	1885	1885	0
504	20241004	112000	7504223	1885	1885	1885	1885	10
505	20241004	111900	7485373	1871	1871	1871	1871	0
506	20241004	111800	7485373	1871	1871	1871	1871	0
507	20241004	111700	7485373	1871	1871	1871	1871	0
508	20241004	111600	7485373	1871	1871	1871	1871	0
509	20241004	111500	7485373	1871	1871	1871	1871	0
510	20241004	111400	7485373	1871	1871	1871	1871	0
511	20241004	111300	7485373	1871	1871	1871	1871	0
512	20241004	111200	7485373	1871	1871	1871	1871	0
513	20241004	111100	7485373	1871	1871	1871	1871	0
514	20241004	111000	7485373	1871	1871	1871	1871	0
515	20241004	110900	7485373	1871	1871	1871	1871	0
516	20241004	110800	7485373	1871	1871	1871	1871	0
517	20241004	110700	7485373	1871	1871	1871	1871	7
518	20241004	110600	7472276	1871	1872	1872	1871	397
519	20241004	110500	6729427	1872	1872	1872	1872	0
520	20241004	110400	6729427	1872	1872	1872	1872	8
521	20241004	110300	6714451	1872	1872	1872	1872	8
522	20241004	110200	6699475	1872	1875	1875	1872	114
523	20241004	110100	6485932	1875	1875	1875	1875	7
524	20241004	110000	6472807	1884	1884	1884	1884	0
525	20241004	105900	6472807	1884	1884	1884	1884	0
526	20241004	105800	6472807	1884	1884	1884	1884	0
527	20241004	105700	6472807	1884	1884	1884	1884	0
528	20241004	105600	6472807	1884	1884	1884	1884	0
529	20241004	105500	6472807	1884	1884	1884	1884	0
530	20241004	105400	6472807	1884	1884	1884	1884	0
531	20241004	105300	6472807	1884	1884	1884	1884	0
532	20241004	105200	6472807	1884	1884	1884	1884	0
533	20241004	105100	6472807	1884	1884	1884	1884	0
534	20241004	105000	6472807	1884	1884	1884	1884	0
535	20241004	104900	6472807	1884	1884	1884	1884	0
536	20241004	104800	6472807	1884	1884	1884	1884	0
537	20241004	104700	6472807	1884	1884	1884	1884	0
538	20241004	104600	6472807	1884	1884	1884	1884	50
539	20241004	104500	6378607	1872	1872	1872	1872	0
540	20241004	104400	6378607	1872	1872	1872	1872	0
541	20241004	104300	6378607	1872	1872	1872	1872	0
542	20241004	104200	6378607	1872	1872	1872	1872	0
543	20241004	104100	6378607	1872	1872	1872	1872	0
544	20241004	104000	6378607	1872	1872	1872	1872	0
545	20241004	103900	6378607	1872	1872	1872	1872	0
546	20241004	103800	6378607	1872	1872	1872	1872	0
547	20241004	103700	6378607	1872	1872	1872	1872	0
548	20241004	103600	6378607	1872	1872	1872	1872	0
549	20241004	103500	6378607	1872	1872	1872	1872	0
550	20241004	103400	6378607	1872	1872	1872	1872	100
551	20241004	103300	6191407	1872	1872	1872	1872	0
552	20241004	103200	6191407	1872	1872	1872	1872	0
553	20241004	103100	6191407	1872	1872	1872	1872	0
554	20241004	103000	6191407	1872	1874	1874	1872	1217
555	20241004	102900	3912649	1874	1874	1874	1874	0
556	20241004	102800	3912649	1874	1874	1874	1874	0
557	20241004	102700	3912649	1874	1874	1874	1874	0
558	20241004	102600	3912649	1874	1874	1874	1874	0
559	20241004	102500	3912649	1874	1874	1874	1874	0
560	20241004	102400	3912649	1874	1874	1874	1874	0
561	20241004	102300	3912649	1874	1874	1874	1874	5
562	20241004	102200	3903279	1885	1885	1885	1885	0
563	20241004	102100	3903279	1885	1885	1885	1885	0
564	20241004	102000	3903279	1885	1885	1885	1885	0
565	20241004	101900	3903279	1885	1885	1885	1885	0
566	20241004	101800	3903279	1885	1885	1885	1885	0
567	20241004	101700	3903279	1885	1885	1885	1885	0
568	20241004	101600	3903279	1885	1885	1885	1885	0
569	20241004	101500	3903279	1885	1885	1885	1885	0
570	20241004	101400	3903279	1885	1885	1885	1885	0
571	20241004	101300	3903279	1885	1885	1885	1885	0
572	20241004	101200	3903279	1885	1885	1885	1885	0
573	20241004	101100	3903279	1885	1885	1885	1885	0
574	20241004	101000	3903279	1885	1885	1885	1885	0
575	20241004	100900	3903279	1885	1885	1885	1885	0
576	20241004	100800	3903279	1885	1885	1885	1885	0
577	20241004	100700	3903279	1885	1885	1885	1885	0
578	20241004	100600	3903279	1885	1885	1885	1885	0
579	20241004	100500	3903279	1885	1885	1885	1885	0
580	20241004	100400	3903279	1885	1885	1885	1885	1
581	20241004	100300	3901394	1885	1885	1885	1885	5
582	20241004	100200	3891969	1885	1885	1885	1885	0
583	20241004	100100	3891969	1885	1885	1885	1885	0
584	20241004	100000	3891969	1885	1885	1885	1885	0
585	20241004	095900	3891969	1885	1885	1885	1885	0
586	20241004	095800	3891969	1885	1885	1885	1885	0
587	20241004	095700	3891969	1885	1885	1885	1885	0
588	20241004	095600	3891969	1885	1885	1885	1885	0
589	20241004	095500	3891969	1885	1885	1885	1885	0
590	20241004	095400	3891969	1885	1885	1885	1885	0
591	20241004	095300	3891969	1885	1885	1885	1885	0
592	20241004	095200	3891969	1885	1885	1885	1885	0
593	20241004	095100	3891969	1885	1885	1885	1885	0
594	20241004	095000	3891969	1885	1885	1885	1885	0
595	20241004	094900	3891969	1885	1885	1885	1885	1
596	20241004	094800	3890084	1885	1885	1885	1885	0
597	20241004	094700	3890084	1885	1885	1885	1885	1
598	20241004	094600	3888199	1885	1885	1885	1885	0
599	20241004	094500	3888199	1885	1885	1885	1885	50
600	20241004	094400	3793949	1871	1871	1871	1871	0
601	20241004	094300	3793949	1871	1871	1871	1871	0
602	20241004	094200	3793949	1871	1871	1871	1871	0
603	20241004	094100	3793949	1871	1871	1871	1871	0
604	20241004	094000	3793949	1871	1874	1874	1871	298
605	20241004	093900	3236136	1873	1873	1873	1873	0
606	20241004	093800	3236136	1873	1873	1873	1873	0
607	20241004	093700	3236136	1873	1873	1873	1873	0
608	20241004	093600	3236136	1873	1873	1873	1873	0
609	20241004	093500	3236136	1873	1873	1873	1873	3
610	20241004	093400	3230517	1886	1886	1886	1886	0
611	20241004	093300	3230517	1886	1886	1886	1886	0
612	20241004	093200	3230517	1886	1886	1886	1886	0
613	20241004	093100	3230517	1886	1886	1886	1886	0
614	20241004	093000	3230517	1886	1886	1886	1886	0
615	20241004	092900	3230517	1886	1886	1886	1886	0
616	20241004	092800	3230517	1886	1885	1886	1885	225
617	20241004	092700	2806187	1872	1872	1872	1872	20
618	20241004	092600	2768747	1872	1872	1872	1872	40
619	20241004	092500	2693867	1871	1871	1871	1871	0
620	20241004	092400	2693867	1871	1871	1871	1871	188
621	20241004	092300	2342119	1871	1872	1872	1870	1044
622	20241004	092200	389545	1873	1875	1875	1873	39
623	20241004	092100	316484	1876	1879	1879	1876	26
624	20241004	092000	267676	1880	1880	1880	1880	0
625	20241004	091900	267676	1880	1880	1880	1880	0
626	20241004	091800	267676	1880	1880	1880	1880	0
627	20241004	091700	267676	1880	1881	1881	1880	2
628	20241004	091600	263915	1882	1885	1885	1882	8
629	20241004	091500	248841	1885	1885	1885	1885	10
630	20241004	091400	229991	1885	1885	1885	1885	0
631	20241004	091300	229991	1885	1886	1886	1885	101
632	20241004	091200	39605	1885	1885	1885	1885	0
633	20241004	091100	39605	1885	1885	1885	1885	0
634	20241004	091000	39605	1885	1885	1885	1885	0
635	20241004	090900	39605	1885	1885	1885	1885	0
636	20241004	090800	39605	1885	1885	1885	1885	0
637	20241004	090700	39605	1885	1885	1885	1885	0
638	20241004	090600	39605	1885	1885	1885	1885	0
639	20241004	090500	39605	1885	1885	1885	1885	0
640	20241004	090400	39605	1885	1885	1885	1885	0
641	20241004	090300	39605	1885	1885	1885	1885	0
642	20241004	090200	39605	1885	1885	1885	1885	0
643	20241004	090100	39605	1885	1885	1885	1885	0
644	20241004	090000	39605	1885	1886	1886	1885	21