KissMeData/217500/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204400	22791649	1889	1889	1889	1889	251
3	20241002	204300	22791649	1889	1889	1889	1889	0
4	20241002	204200	22791649	1889	1889	1889	1889	0
5	20241002	204100	22791649	1889	1889	1889	1889	0
6	20241002	204000	22791649	1889	1889	1889	1889	0
7	20241002	203900	22791649	1889	1889	1889	1889	0
8	20241002	203800	22791649	1889	1889	1889	1889	0
9	20241002	203700	22791649	1889	1889	1889	1889	0
10	20241002	203600	22791649	1889	1889	1889	1889	0
11	20241002	203500	22791649	1889	1889	1889	1889	0
12	20241002	203400	22791649	1889	1889	1889	1889	0
13	20241002	203300	22791649	1889	1889	1889	1889	0
14	20241002	203200	22791649	1889	1889	1889	1889	0
15	20241002	203100	22791649	1889	1889	1889	1889	0
16	20241002	203000	22791649	1889	1889	1889	1889	0
17	20241002	202900	22791649	1889	1889	1889	1889	0
18	20241002	202800	22791649	1889	1889	1889	1889	0
19	20241002	202700	22791649	1889	1889	1889	1889	0
20	20241002	202600	22791649	1889	1889	1889	1889	0
21	20241002	202500	22791649	1889	1889	1889	1889	0
22	20241002	202400	22791649	1889	1889	1889	1889	0
23	20241002	202300	22791649	1889	1889	1889	1889	0
24	20241002	202200	22791649	1889	1889	1889	1889	0
25	20241002	202100	22791649	1889	1889	1889	1889	0
26	20241002	202000	22791649	1889	1889	1889	1889	0
27	20241002	201900	22791649	1889	1889	1889	1889	0
28	20241002	201800	22791649	1889	1889	1889	1889	0
29	20241002	201700	22791649	1889	1889	1889	1889	0
30	20241002	201600	22791649	1889	1889	1889	1889	0
31	20241002	201500	22791649	1889	1889	1889	1889	0
32	20241002	201400	22791649	1889	1889	1889	1889	251
33	20241002	201300	22791649	1889	1889	1889	1889	0
34	20241002	201200	22791649	1889	1889	1889	1889	0
35	20241002	201100	22791649	1889	1889	1889	1889	0
36	20241002	201000	22791649	1889	1889	1889	1889	0
37	20241002	200900	22791649	1889	1889	1889	1889	0
38	20241002	200800	22791649	1889	1889	1889	1889	0
39	20241002	200700	22791649	1889	1889	1889	1889	0
40	20241002	200600	22791649	1889	1889	1889	1889	0
41	20241002	200500	22791649	1889	1889	1889	1889	0
42	20241002	200400	22791649	1889	1889	1889	1889	0
43	20241002	200300	22791649	1889	1889	1889	1889	0
44	20241002	200200	22791649	1889	1889	1889	1889	0
45	20241002	200100	22791649	1889	1889	1889	1889	0
46	20241002	200000	22791649	1889	1889	1889	1889	0
47	20241002	195900	22791649	1889	1889	1889	1889	0
48	20241002	195800	22791649	1889	1889	1889	1889	0
49	20241002	195700	22791649	1889	1889	1889	1889	0
50	20241002	195600	22791649	1889	1889	1889	1889	0
51	20241002	195500	22791649	1889	1889	1889	1889	0
52	20241002	195400	22791649	1889	1889	1889	1889	0
53	20241002	195300	22791649	1889	1889	1889	1889	0
54	20241002	195200	22791649	1889	1889	1889	1889	0
55	20241002	195100	22791649	1889	1889	1889	1889	0
56	20241002	195000	22791649	1889	1889	1889	1889	0
57	20241002	194900	22791649	1889	1889	1889	1889	0
58	20241002	194800	22791649	1889	1889	1889	1889	0
59	20241002	194700	22791649	1889	1889	1889	1889	0
60	20241002	194600	22791649	1889	1889	1889	1889	0
61	20241002	194500	22791649	1889	1889	1889	1889	0
62	20241002	194400	22791649	1889	1889	1889	1889	251
63	20241002	194300	22791649	1889	1889	1889	1889	0
64	20241002	194200	22791649	1889	1889	1889	1889	0
65	20241002	194100	22791649	1889	1889	1889	1889	0
66	20241002	194000	22791649	1889	1889	1889	1889	0
67	20241002	193900	22791649	1889	1889	1889	1889	0
68	20241002	193800	22791649	1889	1889	1889	1889	0
69	20241002	193700	22791649	1889	1889	1889	1889	0
70	20241002	193600	22791649	1889	1889	1889	1889	0
71	20241002	193500	22791649	1889	1889	1889	1889	0
72	20241002	193400	22791649	1889	1889	1889	1889	0
73	20241002	193300	22791649	1889	1889	1889	1889	0
74	20241002	193200	22791649	1889	1889	1889	1889	0
75	20241002	193100	22791649	1889	1889	1889	1889	0
76	20241002	193000	22791649	1889	1889	1889	1889	0
77	20241002	192900	22791649	1889	1889	1889	1889	0
78	20241002	192800	22791649	1889	1889	1889	1889	0
79	20241002	192700	22791649	1889	1889	1889	1889	0
80	20241002	192600	22791649	1889	1889	1889	1889	0
81	20241002	192500	22791649	1889	1889	1889	1889	0
82	20241002	192400	22791649	1889	1889	1889	1889	0
83	20241002	192300	22791649	1889	1889	1889	1889	0
84	20241002	192200	22791649	1889	1889	1889	1889	0
85	20241002	192100	22791649	1889	1889	1889	1889	0
86	20241002	192000	22791649	1889	1889	1889	1889	0
87	20241002	191900	22791649	1889	1889	1889	1889	0
88	20241002	191800	22791649	1889	1889	1889	1889	0
89	20241002	191700	22791649	1889	1889	1889	1889	0
90	20241002	191600	22791649	1889	1889	1889	1889	0
91	20241002	191500	22791649	1889	1889	1889	1889	0
92	20241002	191400	22791649	1889	1889	1889	1889	251
93	20241002	191300	22791649	1889	1889	1889	1889	0
94	20241002	191200	22791649	1889	1889	1889	1889	0
95	20241002	191100	22791649	1889	1889	1889	1889	0
96	20241002	191000	22791649	1889	1889	1889	1889	0
97	20241002	190900	22791649	1889	1889	1889	1889	0
98	20241002	190800	22791649	1889	1889	1889	1889	0
99	20241002	190700	22791649	1889	1889	1889	1889	0
100	20241002	190600	22791649	1889	1889	1889	1889	0
101	20241002	190500	22791649	1889	1889	1889	1889	0
102	20241002	190400	22791649	1889	1889	1889	1889	0
103	20241002	190300	22791649	1889	1889	1889	1889	0
104	20241002	190200	22791649	1889	1889	1889	1889	0
105	20241002	190100	22791649	1889	1889	1889	1889	0
106	20241002	190000	22791649	1889	1889	1889	1889	0
107	20241002	185900	22791649	1889	1889	1889	1889	0
108	20241002	185800	22791649	1889	1889	1889	1889	0
109	20241002	185700	22791649	1889	1889	1889	1889	0
110	20241002	185600	22791649	1889	1889	1889	1889	0
111	20241002	185500	22791649	1889	1889	1889	1889	0
112	20241002	185400	22791649	1889	1889	1889	1889	0
113	20241002	185300	22791649	1889	1889	1889	1889	0
114	20241002	185200	22791649	1889	1889	1889	1889	0
115	20241002	185100	22791649	1889	1889	1889	1889	0
116	20241002	185000	22791649	1889	1889	1889	1889	0
117	20241002	184900	22791649	1889	1889	1889	1889	0
118	20241002	184800	22791649	1889	1889	1889	1889	0
119	20241002	184700	22791649	1889	1889	1889	1889	0
120	20241002	184600	22791649	1889	1889	1889	1889	0
121	20241002	184500	22791649	1889	1889	1889	1889	0
122	20241002	184400	22791649	1889	1889	1889	1889	251
123	20241002	184300	22791649	1889	1889	1889	1889	0
124	20241002	184200	22791649	1889	1889	1889	1889	0
125	20241002	184100	22791649	1889	1889	1889	1889	0
126	20241002	184000	22791649	1889	1889	1889	1889	0
127	20241002	183900	22791649	1889	1889	1889	1889	0
128	20241002	183800	22791649	1889	1889	1889	1889	0
129	20241002	183700	22791649	1889	1889	1889	1889	0
130	20241002	183600	22791649	1889	1889	1889	1889	0
131	20241002	183500	22791649	1889	1889	1889	1889	0
132	20241002	183400	22791649	1889	1889	1889	1889	0
133	20241002	183300	22791649	1889	1889	1889	1889	0
134	20241002	183200	22791649	1889	1889	1889	1889	0
135	20241002	183100	22791649	1889	1889	1889	1889	0
136	20241002	183000	22791649	1889	1889	1889	1889	0
137	20241002	182900	22791649	1889	1889	1889	1889	0
138	20241002	182800	22791649	1889	1889	1889	1889	0
139	20241002	182700	22791649	1889	1889	1889	1889	0
140	20241002	182600	22791649	1889	1889	1889	1889	0
141	20241002	182500	22791649	1889	1889	1889	1889	0
142	20241002	182400	22791649	1889	1889	1889	1889	0
143	20241002	182300	22791649	1889	1889	1889	1889	0
144	20241002	182200	22791649	1889	1889	1889	1889	0
145	20241002	182100	22791649	1889	1889	1889	1889	0
146	20241002	182000	22791649	1889	1889	1889	1889	0
147	20241002	181900	22791649	1889	1889	1889	1889	0
148	20241002	181800	22791649	1889	1889	1889	1889	0
149	20241002	181700	22791649	1889	1889	1889	1889	0
150	20241002	181600	22791649	1889	1889	1889	1889	0
151	20241002	181500	22791649	1889	1889	1889	1889	0
152	20241002	181400	22791649	1889	1889	1889	1889	251
153	20241002	181300	22791649	1889	1889	1889	1889	0
154	20241002	181200	22791649	1889	1889	1889	1889	0
155	20241002	181100	22791649	1889	1889	1889	1889	0
156	20241002	181000	22791649	1889	1889	1889	1889	0
157	20241002	180900	22791649	1889	1889	1889	1889	0
158	20241002	180800	22791649	1889	1889	1889	1889	0
159	20241002	180700	22791649	1889	1889	1889	1889	0
160	20241002	180600	22791649	1889	1889	1889	1889	0
161	20241002	180500	22791649	1889	1889	1889	1889	0
162	20241002	180400	22791649	1889	1889	1889	1889	0
163	20241002	180300	22791649	1889	1889	1889	1889	0
164	20241002	180200	22791649	1889	1889	1889	1889	0
165	20241002	180100	22791649	1889	1889	1889	1889	0
166	20241002	180000	22791649	1889	1889	1889	1889	0
167	20241002	175900	22791649	1889	1889	1889	1889	0
168	20241002	175800	22791649	1889	1889	1889	1889	0
169	20241002	175700	22791649	1889	1889	1889	1889	0
170	20241002	175600	22791649	1889	1889	1889	1889	0
171	20241002	175500	22791649	1889	1889	1889	1889	0
172	20241002	175400	22791649	1889	1889	1889	1889	0
173	20241002	175300	22791649	1889	1889	1889	1889	0
174	20241002	175200	22791649	1889	1889	1889	1889	0
175	20241002	175100	22791649	1889	1889	1889	1889	0
176	20241002	175000	22791649	1889	1889	1889	1889	0
177	20241002	174900	22791649	1889	1889	1889	1889	0
178	20241002	174800	22791649	1889	1889	1889	1889	0
179	20241002	174700	22791649	1889	1889	1889	1889	0
180	20241002	174600	22791649	1889	1889	1889	1889	0
181	20241002	174500	22791649	1889	1889	1889	1889	0
182	20241002	174400	22791649	1889	1889	1889	1889	251
183	20241002	174300	22791649	1889	1889	1889	1889	0
184	20241002	174200	22791649	1889	1889	1889	1889	0
185	20241002	174100	22791649	1889	1889	1889	1889	0
186	20241002	174000	22791649	1889	1889	1889	1889	0
187	20241002	173900	22791649	1889	1889	1889	1889	0
188	20241002	173800	22791649	1889	1889	1889	1889	0
189	20241002	173700	22791649	1889	1889	1889	1889	0
190	20241002	173600	22791649	1889	1889	1889	1889	0
191	20241002	173500	22791649	1889	1889	1889	1889	0
192	20241002	173400	22791649	1889	1889	1889	1889	0
193	20241002	173300	22791649	1889	1889	1889	1889	0
194	20241002	173200	22791649	1889	1889	1889	1889	0
195	20241002	173100	22791649	1889	1889	1889	1889	0
196	20241002	173000	22791649	1889	1889	1889	1889	0
197	20241002	172900	22791649	1889	1889	1889	1889	0
198	20241002	172800	22791649	1889	1889	1889	1889	0
199	20241002	172700	22791649	1889	1889	1889	1889	0
200	20241002	172600	22791649	1889	1889	1889	1889	0
201	20241002	172500	22791649	1889	1889	1889	1889	0
202	20241002	172400	22791649	1889	1889	1889	1889	0
203	20241002	172300	22791649	1889	1889	1889	1889	0
204	20241002	172200	22791649	1889	1889	1889	1889	0
205	20241002	172100	22791649	1889	1889	1889	1889	0
206	20241002	172000	22791649	1889	1889	1889	1889	0
207	20241002	171900	22791649	1889	1889	1889	1889	0
208	20241002	171800	22791649	1889	1889	1889	1889	0
209	20241002	171700	22791649	1889	1889	1889	1889	0
210	20241002	171600	22791649	1889	1889	1889	1889	0
211	20241002	171500	22791649	1889	1889	1889	1889	0
212	20241002	171400	22791649	1889	1889	1889	1889	251
213	20241002	171300	22791649	1889	1889	1889	1889	0
214	20241002	171200	22791649	1889	1889	1889	1889	0
215	20241002	171100	22791649	1889	1889	1889	1889	0
216	20241002	171000	22791649	1889	1889	1889	1889	0
217	20241002	170900	22791649	1889	1889	1889	1889	0
218	20241002	170800	22791649	1889	1889	1889	1889	0
219	20241002	170700	22791649	1889	1889	1889	1889	0
220	20241002	170600	22791649	1889	1889	1889	1889	0
221	20241002	170500	22791649	1889	1889	1889	1889	0
222	20241002	170400	22791649	1889	1889	1889	1889	0
223	20241002	170300	22791649	1889	1889	1889	1889	0
224	20241002	170200	22791649	1889	1889	1889	1889	0
225	20241002	170100	22791649	1889	1889	1889	1889	0
226	20241002	170000	22791649	1889	1889	1889	1889	0
227	20241002	165900	22791649	1889	1889	1889	1889	0
228	20241002	165800	22791649	1889	1889	1889	1889	0
229	20241002	165700	22791649	1889	1889	1889	1889	0
230	20241002	165600	22791649	1889	1889	1889	1889	0
231	20241002	165500	22791649	1889	1889	1889	1889	0
232	20241002	165400	22791649	1889	1889	1889	1889	0
233	20241002	165300	22791649	1889	1889	1889	1889	0
234	20241002	165200	22791649	1889	1889	1889	1889	0
235	20241002	165100	22791649	1889	1889	1889	1889	0
236	20241002	165000	22791649	1889	1889	1889	1889	0
237	20241002	164900	22791649	1889	1889	1889	1889	0
238	20241002	164800	22791649	1889	1889	1889	1889	0
239	20241002	164700	22791649	1889	1889	1889	1889	0
240	20241002	164600	22791649	1889	1889	1889	1889	0
241	20241002	164500	22791649	1889	1889	1889	1889	0
242	20241002	164400	22791649	1889	1889	1889	1889	251
243	20241002	164300	22791649	1889	1889	1889	1889	0
244	20241002	164200	22791649	1889	1889	1889	1889	0
245	20241002	164100	22791649	1889	1889	1889	1889	0
246	20241002	164000	22791649	1889	1889	1889	1889	0
247	20241002	163900	22791649	1889	1889	1889	1889	0
248	20241002	163800	22791649	1889	1889	1889	1889	0
249	20241002	163700	22791649	1889	1889	1889	1889	0
250	20241002	163600	22791649	1889	1889	1889	1889	0
251	20241002	163500	22791649	1889	1889	1889	1889	0
252	20241002	163400	22791649	1889	1889	1889	1889	0
253	20241002	163300	22791649	1889	1889	1889	1889	0
254	20241002	163200	22791649	1889	1889	1889	1889	0
255	20241002	163100	22791649	1889	1889	1889	1889	0
256	20241002	163000	22791649	1889	1889	1889	1889	0
257	20241002	162900	22791649	1889	1889	1889	1889	0
258	20241002	162800	22791649	1889	1889	1889	1889	0
259	20241002	162700	22791649	1889	1889	1889	1889	0
260	20241002	162600	22791649	1889	1889	1889	1889	0
261	20241002	162500	22791649	1889	1889	1889	1889	0
262	20241002	162400	22791649	1889	1889	1889	1889	0
263	20241002	162300	22791649	1889	1889	1889	1889	0
264	20241002	162200	22791649	1889	1889	1889	1889	0
265	20241002	162100	22791649	1889	1889	1889	1889	0
266	20241002	162000	22791649	1889	1889	1889	1889	0
267	20241002	161900	22791649	1889	1889	1889	1889	0
268	20241002	161800	22791649	1889	1889	1889	1889	0
269	20241002	161700	22791649	1889	1889	1889	1889	0
270	20241002	161600	22791649	1889	1889	1889	1889	0
271	20241002	161500	22791649	1889	1889	1889	1889	0
272	20241002	161400	22791649	1889	1889	1889	1889	251
273	20241002	161300	22791649	1889	1889	1889	1889	0
274	20241002	161200	22791649	1889	1889	1889	1889	0
275	20241002	161100	22791649	1889	1889	1889	1889	0
276	20241002	161000	22791649	1889	1889	1889	1889	0
277	20241002	160900	22791649	1889	1889	1889	1889	0
278	20241002	160800	22791649	1889	1889	1889	1889	0
279	20241002	160700	22791649	1889	1889	1889	1889	0
280	20241002	160600	22791649	1889	1889	1889	1889	0
281	20241002	160500	22791649	1889	1889	1889	1889	0
282	20241002	160400	22791649	1889	1889	1889	1889	0
283	20241002	160300	22791649	1889	1889	1889	1889	0
284	20241002	160200	22791649	1889	1889	1889	1889	0
285	20241002	160100	22791649	1889	1889	1889	1889	0
286	20241002	160000	22791649	1889	1889	1889	1889	0
287	20241002	155900	22791649	1889	1889	1889	1889	0
288	20241002	155800	22791649	1889	1889	1889	1889	0
289	20241002	155700	22791649	1889	1889	1889	1889	0
290	20241002	155600	22791649	1889	1889	1889	1889	0
291	20241002	155500	22791649	1889	1889	1889	1889	0
292	20241002	155400	22791649	1889	1889	1889	1889	0
293	20241002	155300	22791649	1889	1889	1889	1889	0
294	20241002	155200	22791649	1889	1889	1889	1889	0
295	20241002	155100	22791649	1889	1889	1889	1889	0
296	20241002	155000	22791649	1889	1889	1889	1889	0
297	20241002	154900	22791649	1889	1889	1889	1889	0
298	20241002	154800	22791649	1889	1889	1889	1889	0
299	20241002	154700	22791649	1889	1889	1889	1889	0
300	20241002	154600	22791649	1889	1889	1889	1889	0
301	20241002	154500	22791649	1889	1889	1889	1889	0
302	20241002	154400	22791649	1889	1889	1889	1889	251
303	20241002	154300	22791649	1889	1889	1889	1889	0
304	20241002	154200	22791649	1889	1889	1889	1889	0
305	20241002	154100	22791649	1889	1889	1889	1889	0
306	20241002	154000	22791649	1889	1889	1889	1889	0
307	20241002	153900	22791649	1889	1889	1889	1889	0
308	20241002	153800	22791649	1889	1889	1889	1889	0
309	20241002	153700	22791649	1889	1889	1889	1889	0
310	20241002	153600	22791649	1889	1889	1889	1889	0
311	20241002	153500	22791649	1889	1889	1889	1889	0
312	20241002	153400	22791649	1889	1889	1889	1889	0
313	20241002	153300	22791649	1889	1889	1889	1889	0
314	20241002	153200	22791649	1889	1889	1889	1889	0
315	20241002	153100	22791649	1889	1889	1889	1889	0
316	20241002	153000	22791649	1889	1889	1889	1889	251
317	20241002	152900	22317510	1890	1890	1890	1890	0
318	20241002	152800	22317510	1890	1890	1890	1890	0
319	20241002	152700	22317510	1890	1890	1890	1890	0
320	20241002	152600	22317510	1890	1890	1890	1890	0
321	20241002	152500	22317510	1890	1890	1890	1890	0
322	20241002	152400	22317510	1890	1890	1890	1890	0
323	20241002	152300	22317510	1890	1890	1890	1890	0
324	20241002	152200	22317510	1890	1890	1890	1890	0
325	20241002	152100	22317510	1890	1890	1890	1890	0
326	20241002	152000	22317510	1890	1890	1890	1890	0
327	20241002	151900	22317510	1890	1889	1891	1889	150
328	20241002	151800	22034094	1889	1889	1889	1889	176
329	20241002	151700	21701630	1889	1889	1889	1889	22
330	20241002	151600	21660072	1890	1889	1890	1889	14
331	20241002	151500	21633625	1880	1880	1880	1878	532
332	20241002	151400	20634415	1891	1891	1891	1891	0
333	20241002	151300	20634415	1891	1880	1891	1880	109
334	20241002	151200	20429396	1891	1891	1891	1891	0
335	20241002	151100	20429396	1891	1882	1891	1882	106
336	20241002	151000	20229850	1891	1891	1891	1882	185
337	20241002	150900	19881352	1891	1891	1891	1891	6
338	20241002	150800	19870006	1891	1891	1891	1891	3
339	20241002	150700	19864333	1891	1891	1891	1891	0
340	20241002	150600	19864333	1891	1891	1891	1891	3
341	20241002	150500	19858660	1891	1891	1891	1891	0
342	20241002	150400	19858660	1891	1891	1891	1891	3
343	20241002	150300	19852987	1891	1891	1891	1891	0
344	20241002	150200	19852987	1891	1890	1891	1890	61
345	20241002	150100	19737688	1890	1890	1890	1890	5
346	20241002	150000	19728238	1890	1883	1890	1883	3
347	20241002	145900	19722582	1891	1891	1891	1891	0
348	20241002	145800	19722582	1891	1890	1891	1890	4
349	20241002	145700	19715021	1891	1891	1891	1891	0
350	20241002	145600	19715021	1891	1891	1891	1891	0
351	20241002	145500	19715021	1891	1891	1891	1891	0
352	20241002	145400	19715021	1891	1891	1891	1891	0
353	20241002	145300	19715021	1891	1891	1891	1891	0
354	20241002	145200	19715021	1891	1891	1891	1891	0
355	20241002	145100	19715021	1891	1891	1891	1891	0
356	20241002	145000	19715021	1891	1891	1891	1891	0
357	20241002	144900	19715021	1891	1891	1891	1891	0
358	20241002	144800	19715021	1891	1891	1891	1891	0
359	20241002	144700	19715021	1891	1891	1891	1891	0
360	20241002	144600	19715021	1891	1891	1891	1891	0
361	20241002	144500	19715021	1891	1890	1891	1890	14
362	20241002	144400	19688560	1891	1889	1891	1889	103
363	20241002	144300	19493967	1889	1889	1889	1889	1
364	20241002	144200	19492078	1889	1889	1889	1889	0
365	20241002	144100	19492078	1889	1889	1889	1889	0
366	20241002	144000	19492078	1889	1889	1889	1889	0
367	20241002	143900	19492078	1889	1889	1889	1889	10
368	20241002	143800	19473188	1889	1889	1889	1889	0
369	20241002	143700	19473188	1889	1883	1889	1883	9
370	20241002	143600	19456235	1891	1891	1891	1891	0
371	20241002	143500	19456235	1891	1891	1891	1891	0
372	20241002	143400	19456235	1891	1891	1891	1891	0
373	20241002	143300	19456235	1891	1891	1891	1891	0
374	20241002	143200	19456235	1891	1891	1891	1891	0
375	20241002	143100	19456235	1891	1891	1891	1891	0
376	20241002	143000	19456235	1891	1891	1891	1891	0
377	20241002	142900	19456235	1891	1891	1891	1891	0
378	20241002	142800	19456235	1891	1891	1891	1891	0
379	20241002	142700	19456235	1891	1891	1891	1891	0
380	20241002	142600	19456235	1891	1882	1891	1882	70
381	20241002	142500	19324432	1882	1887	1887	1882	10
382	20241002	142400	19305584	1891	1891	1891	1891	0
383	20241002	142300	19305584	1891	1891	1891	1891	3
384	20241002	142200	19299911	1891	1890	1891	1890	13
385	20241002	142100	19275339	1888	1891	1891	1888	28
386	20241002	142000	19222429	1890	1891	1891	1890	9
387	20241002	141900	19205417	1892	1892	1892	1891	79
388	20241002	141800	19056023	1892	1891	1892	1891	44
389	20241002	141700	18972815	1891	1891	1891	1891	0
390	20241002	141600	18972815	1891	1891	1891	1891	0
391	20241002	141500	18972815	1891	1891	1891	1891	0
392	20241002	141400	18972815	1891	1891	1891	1891	0
393	20241002	141300	18972815	1891	1891	1891	1891	10
394	20241002	141200	18953905	1892	1892	1892	1892	1
395	20241002	141100	18952013	1892	1892	1892	1892	0
396	20241002	141000	18952013	1892	1892	1892	1892	12
397	20241002	140900	18929309	1892	1892	1892	1892	0
398	20241002	140800	18929309	1892	1892	1892	1892	0
399	20241002	140700	18929309	1892	1892	1892	1892	0
400	20241002	140600	18929309	1892	1892	1892	1892	0
401	20241002	140500	18929309	1892	1892	1892	1892	2
402	20241002	140400	18925525	1892	1892	1892	1892	0
403	20241002	140300	18925525	1892	1892	1892	1892	0
404	20241002	140200	18925525	1892	1892	1892	1892	0
405	20241002	140100	18925525	1892	1892	1892	1892	0
406	20241002	140000	18925525	1892	1892	1892	1892	0
407	20241002	135900	18925525	1892	1882	1892	1882	301
408	20241002	135800	18358743	1885	1891	1891	1885	129
409	20241002	135700	18115493	1892	1892	1892	1892	2
410	20241002	135600	18111709	1892	1892	1892	1892	0
411	20241002	135500	18111709	1892	1892	1892	1892	1
412	20241002	135400	18109817	1891	1892	1892	1891	3
413	20241002	135300	18104143	1892	1892	1892	1892	1
414	20241002	135200	18102251	1892	1892	1892	1892	1
415	20241002	135100	18100359	1892	1892	1892	1892	1
416	20241002	135000	18098467	1892	1892	1892	1892	1
417	20241002	134900	18096575	1892	1891	1892	1891	4
418	20241002	134800	18089010	1892	1891	1892	1891	12
419	20241002	134700	18066317	1891	1891	1891	1891	2
420	20241002	134600	18062535	1891	1891	1891	1891	1
421	20241002	134500	18060644	1891	1891	1891	1891	0
422	20241002	134400	18060644	1891	1891	1891	1891	0
423	20241002	134300	18060644	1891	1891	1891	1891	0
424	20241002	134200	18060644	1891	1891	1891	1891	1
425	20241002	134100	18058753	1891	1891	1891	1891	35
426	20241002	134000	17992568	1892	1892	1892	1892	0
427	20241002	133900	17992568	1892	1892	1892	1892	0
428	20241002	133800	17992568	1892	1892	1892	1892	0
429	20241002	133700	17992568	1892	1892	1892	1892	0
430	20241002	133600	17992568	1892	1892	1892	1892	0
431	20241002	133500	17992568	1892	1892	1892	1892	0
432	20241002	133400	17992568	1892	1891	1892	1890	17
433	20241002	133300	17960423	1892	1892	1892	1892	0
434	20241002	133200	17960423	1892	1892	1892	1892	2
435	20241002	133100	17956639	1892	1892	1892	1892	0
436	20241002	133000	17956639	1892	1892	1892	1892	2
437	20241002	132900	17952855	1892	1892	1892	1892	0
438	20241002	132800	17952855	1892	1892	1892	1892	2
439	20241002	132700	17949071	1892	1892	1892	1892	0
440	20241002	132600	17949071	1892	1892	1892	1892	2
441	20241002	132500	17945287	1892	1892	1892	1892	0
442	20241002	132400	17945287	1892	1892	1892	1892	2
443	20241002	132300	17941503	1892	1892	1892	1892	2
444	20241002	132200	17937719	1892	1892	1892	1892	0
445	20241002	132100	17937719	1892	1892	1892	1892	2
446	20241002	132000	17933935	1892	1892	1892	1892	0
447	20241002	131900	17933935	1892	1891	1892	1891	14
448	20241002	131800	17907448	1892	1891	1892	1891	4
449	20241002	131700	17899883	1892	1890	1892	1890	7
450	20241002	131600	17886645	1892	1892	1892	1892	0
451	20241002	131500	17886645	1892	1892	1892	1892	0
452	20241002	131400	17886645	1892	1892	1892	1892	0
453	20241002	131300	17886645	1892	1892	1892	1892	0
454	20241002	131200	17886645	1892	1892	1892	1892	0
455	20241002	131100	17886645	1892	1892	1892	1892	0
456	20241002	131000	17886645	1892	1891	1892	1891	41
457	20241002	130900	17809109	1891	1891	1891	1891	0
458	20241002	130800	17809109	1891	1891	1891	1891	0
459	20241002	130700	17809109	1891	1891	1891	1891	2
460	20241002	130600	17805327	1891	1891	1891	1891	2
461	20241002	130500	17801545	1891	1891	1891	1891	10
462	20241002	130400	17782635	1892	1892	1892	1892	5
463	20241002	130300	17773175	1891	1891	1891	1891	0
464	20241002	130200	17773175	1891	1891	1891	1891	0
465	20241002	130100	17773175	1891	1891	1891	1891	0
466	20241002	130000	17773175	1891	1891	1891	1891	2
467	20241002	125900	17769393	1891	1891	1891	1891	0
468	20241002	125800	17769393	1891	1891	1891	1891	10
469	20241002	125700	17750483	1891	1891	1891	1891	0
470	20241002	125600	17750483	1891	1891	1891	1891	2
471	20241002	125500	17746701	1891	1891	1891	1891	0
472	20241002	125400	17746701	1891	1891	1891	1891	0
473	20241002	125300	17746701	1891	1891	1891	1891	0
474	20241002	125200	17746701	1891	1891	1891	1891	3
475	20241002	125100	17741028	1891	1891	1891	1891	0
476	20241002	125000	17741028	1891	1891	1891	1891	0
477	20241002	124900	17741028	1891	1891	1891	1891	0
478	20241002	124800	17741028	1891	1891	1891	1891	0
479	20241002	124700	17741028	1891	1891	1891	1891	3
480	20241002	124600	17735355	1891	1891	1891	1891	2
481	20241002	124500	17731573	1892	1892	1892	1892	0
482	20241002	124400	17731573	1892	1892	1892	1892	0
483	20241002	124300	17731573	1892	1892	1892	1892	0
484	20241002	124200	17731573	1892	1892	1892	1892	0
485	20241002	124100	17731573	1892	1892	1892	1892	0
486	20241002	124000	17731573	1892	1891	1892	1891	85
487	20241002	123900	17570828	1891	1891	1891	1891	0
488	20241002	123800	17570828	1891	1891	1891	1891	0
489	20241002	123700	17570828	1891	1891	1891	1891	0
490	20241002	123600	17570828	1891	1891	1891	1891	0
491	20241002	123500	17570828	1891	1891	1891	1891	0
492	20241002	123400	17570828	1891	1891	1891	1891	0
493	20241002	123300	17570828	1891	1891	1891	1891	0
494	20241002	123200	17570828	1891	1891	1891	1891	0
495	20241002	123100	17570828	1891	1891	1891	1891	0
496	20241002	123000	17570828	1891	1891	1891	1891	0
497	20241002	122900	17570828	1891	1891	1891	1891	0
498	20241002	122800	17570828	1891	1891	1891	1891	0
499	20241002	122700	17570828	1891	1891	1891	1891	0
500	20241002	122600	17570828	1891	1891	1891	1891	0
501	20241002	122500	17570828	1891	1891	1891	1891	0
502	20241002	122400	17570828	1891	1891	1891	1891	0
503	20241002	122300	17570828	1891	1891	1891	1891	0
504	20241002	122200	17570828	1891	1891	1891	1891	2
505	20241002	122100	17567046	1884	1884	1884	1884	0
506	20241002	122000	17567046	1884	1884	1884	1884	19
507	20241002	121900	17531250	1888	1888	1888	1888	2
508	20241002	121800	17527474	1884	1884	1884	1884	3
509	20241002	121700	17521822	1888	1888	1888	1888	0
510	20241002	121600	17521822	1888	1888	1888	1888	0
511	20241002	121500	17521822	1888	1888	1888	1888	0
512	20241002	121400	17521822	1888	1888	1888	1888	9
513	20241002	121300	17504830	1888	1888	1888	1888	0
514	20241002	121200	17504830	1888	1888	1888	1888	1
515	20241002	121100	17502942	1888	1888	1888	1888	0
516	20241002	121000	17502942	1888	1888	1888	1888	0
517	20241002	120900	17502942	1888	1888	1888	1888	8
518	20241002	120800	17487838	1888	1888	1888	1888	0
519	20241002	120700	17487838	1888	1888	1888	1888	0
520	20241002	120600	17487838	1888	1888	1888	1888	0
521	20241002	120500	17487838	1888	1888	1888	1888	0
522	20241002	120400	17487838	1888	1888	1888	1888	0
523	20241002	120300	17487838	1888	1888	1888	1888	0
524	20241002	120200	17487838	1888	1888	1888	1888	0
525	20241002	120100	17487838	1888	1888	1888	1888	0
526	20241002	120000	17487838	1888	1888	1888	1888	0
527	20241002	115900	17487838	1888	1888	1888	1888	0
528	20241002	115800	17487838	1888	1888	1888	1888	0
529	20241002	115700	17487838	1888	1888	1888	1888	0
530	20241002	115600	17487838	1888	1888	1888	1888	2
531	20241002	115500	17484062	1888	1888	1888	1888	0
532	20241002	115400	17484062	1888	1888	1888	1888	0
533	20241002	115300	17484062	1888	1888	1888	1888	0
534	20241002	115200	17484062	1888	1888	1888	1888	0
535	20241002	115100	17484062	1888	1888	1888	1888	0
536	20241002	115000	17484062	1888	1888	1888	1888	0
537	20241002	114900	17484062	1888	1888	1888	1888	0
538	20241002	114800	17484062	1888	1888	1888	1888	0
539	20241002	114700	17484062	1888	1888	1888	1888	0
540	20241002	114600	17484062	1888	1888	1888	1888	0
541	20241002	114500	17484062	1888	1888	1888	1888	2
542	20241002	114400	17480286	1888	1888	1888	1888	0
543	20241002	114300	17480286	1888	1888	1888	1888	0
544	20241002	114200	17480286	1888	1888	1888	1888	2
545	20241002	114100	17476510	1888	1888	1888	1888	1
546	20241002	114000	17474622	1890	1890	1890	1890	0
547	20241002	113900	17474622	1890	1890	1890	1890	0
548	20241002	113800	17474622	1890	1890	1890	1890	0
549	20241002	113700	17474622	1890	1875	1891	1869	718
550	20241002	113600	16129751	1875	1885	1885	1875	350
551	20241002	113500	15472806	1890	1890	1890	1890	2
552	20241002	113400	15469026	1890	1890	1890	1890	0
553	20241002	113300	15469026	1890	1890	1890	1890	0
554	20241002	113200	15469026	1890	1890	1890	1890	0
555	20241002	113100	15469026	1890	1890	1890	1890	0
556	20241002	113000	15469026	1890	1890	1890	1890	0
557	20241002	112900	15469026	1890	1890	1890	1890	0
558	20241002	112800	15469026	1890	1890	1890	1890	0
559	20241002	112700	15469026	1890	1890	1890	1890	0
560	20241002	112600	15469026	1890	1890	1890	1890	0
561	20241002	112500	15469026	1890	1890	1890	1890	0
562	20241002	112400	15469026	1890	1890	1890	1890	1
563	20241002	112300	15467136	1891	1891	1891	1891	0
564	20241002	112200	15467136	1891	1891	1891	1891	0
565	20241002	112100	15467136	1891	1891	1891	1891	0
566	20241002	112000	15467136	1891	1891	1891	1891	0
567	20241002	111900	15467136	1891	1891	1891	1891	0
568	20241002	111800	15467136	1891	1891	1891	1891	0
569	20241002	111700	15467136	1891	1891	1891	1891	0
570	20241002	111600	15467136	1891	1891	1891	1891	0
571	20241002	111500	15467136	1891	1891	1891	1891	0
572	20241002	111400	15467136	1891	1891	1891	1891	0
573	20241002	111300	15467136	1891	1891	1891	1891	0
574	20241002	111200	15467136	1891	1891	1891	1891	0
575	20241002	111100	15467136	1891	1891	1891	1891	0
576	20241002	111000	15467136	1891	1890	1891	1890	56
577	20241002	110900	15361290	1891	1891	1891	1891	2
578	20241002	110800	15357508	1881	1881	1881	1881	0
579	20241002	110700	15357508	1881	1891	1891	1881	374
580	20241002	110600	14653944	1891	1889	1891	1889	63
581	20241002	110500	14534935	1889	1889	1889	1889	0
582	20241002	110400	14534935	1889	1889	1889	1889	0
583	20241002	110300	14534935	1889	1889	1889	1889	0
584	20241002	110200	14534935	1889	1889	1889	1889	0
585	20241002	110100	14534935	1889	1889	1889	1889	7
586	20241002	110000	14521712	1889	1889	1889	1889	0
587	20241002	105900	14521712	1889	1889	1889	1889	0
588	20241002	105800	14521712	1889	1889	1889	1889	50
589	20241002	105700	14427262	1889	1889	1889	1889	2
590	20241002	105600	14423484	1889	1889	1889	1889	0
591	20241002	105500	14423484	1889	1889	1889	1889	0
592	20241002	105400	14423484	1889	1889	1889	1889	0
593	20241002	105300	14423484	1889	1889	1889	1889	0
594	20241002	105200	14423484	1889	1889	1889	1889	0
595	20241002	105100	14423484	1889	1889	1889	1889	9
596	20241002	105000	14406483	1889	1889	1889	1889	0
597	20241002	104900	14406483	1889	1889	1889	1889	0
598	20241002	104800	14406483	1889	1889	1889	1889	1
599	20241002	104700	14404594	1890	1890	1890	1890	0
600	20241002	104600	14404594	1890	1890	1890	1890	0
601	20241002	104500	14404594	1890	1890	1891	1885	174
602	20241002	104400	14076404	1887	1887	1887	1887	4
603	20241002	104300	14068856	1891	1891	1891	1891	0
604	20241002	104200	14068856	1891	1891	1891	1891	0
605	20241002	104100	14068856	1891	1891	1891	1891	0
606	20241002	104000	14068856	1891	1891	1891	1891	0
607	20241002	103900	14068856	1891	1891	1891	1891	0
608	20241002	103800	14068856	1891	1891	1891	1891	0
609	20241002	103700	14068856	1891	1891	1891	1891	0
610	20241002	103600	14068856	1891	1891	1891	1891	0
611	20241002	103500	14068856	1891	1891	1891	1891	0
612	20241002	103400	14068856	1891	1891	1891	1891	0
613	20241002	103300	14068856	1891	1891	1891	1891	0
614	20241002	103200	14068856	1891	1891	1891	1891	0
615	20241002	103100	14068856	1891	1891	1891	1891	0
616	20241002	103000	14068856	1891	1890	1891	1890	627
617	20241002	102900	12883763	1890	1889	1890	1889	45
618	20241002	102800	12798753	1889	1889	1889	1889	0
619	20241002	102700	12798753	1889	1889	1889	1889	10
620	20241002	102600	12779863	1890	1889	1890	1889	51
621	20241002	102500	12683518	1889	1888	1889	1888	13
622	20241002	102400	12658973	1875	1878	1878	1875	100
623	20241002	102300	12471380	1889	1889	1889	1889	0
624	20241002	102200	12471380	1889	1889	1889	1889	0
625	20241002	102100	12471380	1889	1889	1889	1889	0
626	20241002	102000	12471380	1889	1889	1889	1889	5
627	20241002	101900	12461935	1890	1890	1890	1890	0
628	20241002	101800	12461935	1890	1890	1890	1890	0
629	20241002	101700	12461935	1890	1889	1890	1889	87
630	20241002	101600	12297552	1889	1876	1889	1873	115
631	20241002	101500	12081905	1890	1890	1890	1890	0
632	20241002	101400	12081905	1890	1890	1890	1890	0
633	20241002	101300	12081905	1890	1890	1890	1890	0
634	20241002	101200	12081905	1890	1890	1890	1890	0
635	20241002	101100	12081905	1890	1889	1890	1873	411
636	20241002	101000	11310306	1890	1883	1890	1874	376
637	20241002	100900	10604374	1890	1890	1890	1890	0
638	20241002	100800	10604374	1890	1890	1890	1890	1
639	20241002	100700	10602484	1890	1890	1890	1890	0
640	20241002	100600	10602484	1890	1890	1890	1890	0
641	20241002	100500	10602484	1890	1882	1890	1882	58
642	20241002	100400	10493304	1890	1890	1890	1890	55
643	20241002	100300	10389354	1890	1890	1890	1890	0
644	20241002	100200	10389354	1890	1890	1890	1890	0
645	20241002	100100	10389354	1890	1890	1890	1890	2
646	20241002	100000	10385574	1890	1890	1890	1890	0
647	20241002	095900	10385574	1890	1890	1890	1881	66
648	20241002	095800	10261338	1890	1890	1890	1890	0
649	20241002	095700	10261338	1890	1890	1890	1890	0
650	20241002	095600	10261338	1890	1888	1890	1881	1089
651	20241002	095500	8205528	1890	1890	1890	1890	0
652	20241002	095400	8205528	1890	1890	1890	1890	0
653	20241002	095300	8205528	1890	1890	1890	1890	0
654	20241002	095200	8205528	1890	1890	1890	1890	0
655	20241002	095100	8205528	1890	1882	1890	1878	147
656	20241002	095000	7929102	1890	1890	1890	1890	50
657	20241002	094900	7834602	1890	1883	1890	1881	124
658	20241002	094800	7601198	1890	1890	1890	1890	0
659	20241002	094700	7601198	1890	1890	1890	1890	12
660	20241002	094600	7578518	1890	1890	1890	1890	27
661	20241002	094500	7527488	1890	1890	1890	1890	2
662	20241002	094400	7523708	1890	1884	1890	1883	77
663	20241002	094300	7378668	1890	1890	1890	1890	2
664	20241002	094200	7374888	1890	1890	1890	1890	0
665	20241002	094100	7374888	1890	1890	1890	1890	588
666	20241002	094000	6263568	1890	1890	1890	1890	0
667	20241002	093900	6263568	1890	1890	1890	1890	0
668	20241002	093800	6263568	1890	1889	1890	1889	98
669	20241002	093700	6078436	1891	1891	1891	1891	0
670	20241002	093600	6078436	1891	1887	1891	1887	25
671	20241002	093500	6031249	1887	1887	1887	1887	0
672	20241002	093400	6031249	1887	1887	1887	1887	18
673	20241002	093300	5997283	1887	1887	1887	1887	1
674	20241002	093200	5995396	1889	1889	1889	1889	12
675	20241002	093100	5972728	1889	1880	1889	1880	13
676	20241002	093000	5948279	1891	1891	1891	1891	0
677	20241002	092900	5948279	1891	1891	1891	1891	0
678	20241002	092800	5948279	1891	1891	1891	1891	1
679	20241002	092700	5946388	1890	1890	1890	1890	10
680	20241002	092600	5927488	1892	1886	1892	1879	588
681	20241002	092500	4821807	1892	1892	1892	1892	2
682	20241002	092400	4818023	1893	1893	1893	1893	0
683	20241002	092300	4818023	1893	1893	1893	1893	0
684	20241002	092200	4818023	1893	1886	1893	1886	23
685	20241002	092100	4774631	1893	1893	1893	1893	0
686	20241002	092000	4774631	1893	1893	1893	1893	0
687	20241002	091900	4774631	1893	1893	1893	1893	15
688	20241002	091800	4746236	1893	1893	1893	1893	15
689	20241002	091700	4717841	1893	1893	1893	1893	0
690	20241002	091600	4717841	1893	1893	1893	1893	0
691	20241002	091500	4717841	1893	1893	1893	1893	27
692	20241002	091400	4666730	1894	1894	1894	1894	0
693	20241002	091300	4666730	1894	1893	1894	1881	500
694	20241002	091200	3720974	1891	1891	1891	1890	374
695	20241002	091100	3014007	1892	1890	1892	1890	232
696	20241002	091000	2575463	1875	1875	1894	1875	102
697	20241002	090900	2383567	1876	1879	1879	1876	10
698	20241002	090800	2364792	1894	1894	1894	1894	0
699	20241002	090700	2364792	1894	1894	1894	1894	0
700	20241002	090600	2364792	1894	1879	1894	1877	42
701	20241002	090500	2285693	1894	1894	1894	1894	14
702	20241002	090400	2259177	1894	1894	1894	1894	2
703	20241002	090300	2255389	1879	1879	1879	1879	6
704	20241002	090200	2244115	1895	1881	1895	1878	208
705	20241002	090100	1852991	1882	1885	1885	1882	306
706	20241002	090000	1276193	1894	1885	1894	1885	674