KissMeData/217500/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210100	93676126	1915	1915	1915	1915	1359
3	20241007	210000	93676126	1915	1915	1915	1915	0
4	20241007	205900	93676126	1915	1915	1915	1915	0
5	20241007	205800	93676126	1915	1915	1915	1915	0
6	20241007	205700	93676126	1915	1915	1915	1915	0
7	20241007	205600	93676126	1915	1915	1915	1915	0
8	20241007	205500	93676126	1915	1915	1915	1915	0
9	20241007	205400	93676126	1915	1915	1915	1915	0
10	20241007	205300	93676126	1915	1915	1915	1915	0
11	20241007	205200	93676126	1915	1915	1915	1915	0
12	20241007	205100	93676126	1915	1915	1915	1915	0
13	20241007	205000	93676126	1915	1915	1915	1915	0
14	20241007	204900	93676126	1915	1915	1915	1915	0
15	20241007	204800	93676126	1915	1915	1915	1915	0
16	20241007	204700	93676126	1915	1915	1915	1915	0
17	20241007	204600	93676126	1915	1915	1915	1915	0
18	20241007	204500	93676126	1915	1915	1915	1915	0
19	20241007	204400	93676126	1915	1915	1915	1915	0
20	20241007	204300	93676126	1915	1915	1915	1915	0
21	20241007	204200	93676126	1915	1915	1915	1915	0
22	20241007	204100	93676126	1915	1915	1915	1915	0
23	20241007	204000	93676126	1915	1915	1915	1915	0
24	20241007	203900	93676126	1915	1915	1915	1915	0
25	20241007	203800	93676126	1915	1915	1915	1915	0
26	20241007	203700	93676126	1915	1915	1915	1915	0
27	20241007	203600	93676126	1915	1915	1915	1915	0
28	20241007	203500	93676126	1915	1915	1915	1915	0
29	20241007	203400	93676126	1915	1915	1915	1915	0
30	20241007	203300	93676126	1915	1915	1915	1915	0
31	20241007	203200	93676126	1915	1915	1915	1915	0
32	20241007	203100	93676126	1915	1915	1915	1915	1359
33	20241007	203000	93676126	1915	1915	1915	1915	0
34	20241007	202900	93676126	1915	1915	1915	1915	0
35	20241007	202800	93676126	1915	1915	1915	1915	0
36	20241007	202700	93676126	1915	1915	1915	1915	0
37	20241007	202600	93676126	1915	1915	1915	1915	0
38	20241007	202500	93676126	1915	1915	1915	1915	0
39	20241007	202400	93676126	1915	1915	1915	1915	0
40	20241007	202300	93676126	1915	1915	1915	1915	0
41	20241007	202200	93676126	1915	1915	1915	1915	0
42	20241007	202100	93676126	1915	1915	1915	1915	0
43	20241007	202000	93676126	1915	1915	1915	1915	0
44	20241007	201900	93676126	1915	1915	1915	1915	0
45	20241007	201800	93676126	1915	1915	1915	1915	0
46	20241007	201700	93676126	1915	1915	1915	1915	0
47	20241007	201600	93676126	1915	1915	1915	1915	0
48	20241007	201500	93676126	1915	1915	1915	1915	0
49	20241007	201400	93676126	1915	1915	1915	1915	0
50	20241007	201300	93676126	1915	1915	1915	1915	0
51	20241007	201200	93676126	1915	1915	1915	1915	0
52	20241007	201100	93676126	1915	1915	1915	1915	0
53	20241007	201000	93676126	1915	1915	1915	1915	0
54	20241007	200900	93676126	1915	1915	1915	1915	0
55	20241007	200800	93676126	1915	1915	1915	1915	0
56	20241007	200700	93676126	1915	1915	1915	1915	0
57	20241007	200600	93676126	1915	1915	1915	1915	0
58	20241007	200500	93676126	1915	1915	1915	1915	0
59	20241007	200400	93676126	1915	1915	1915	1915	0
60	20241007	200300	93676126	1915	1915	1915	1915	0
61	20241007	200200	93676126	1915	1915	1915	1915	0
62	20241007	200100	93676126	1915	1915	1915	1915	1359
63	20241007	200000	93676126	1915	1915	1915	1915	0
64	20241007	195900	93676126	1915	1915	1915	1915	0
65	20241007	195800	93676126	1915	1915	1915	1915	0
66	20241007	195700	93676126	1915	1915	1915	1915	0
67	20241007	195600	93676126	1915	1915	1915	1915	0
68	20241007	195500	93676126	1915	1915	1915	1915	0
69	20241007	195400	93676126	1915	1915	1915	1915	0
70	20241007	195300	93676126	1915	1915	1915	1915	0
71	20241007	195200	93676126	1915	1915	1915	1915	0
72	20241007	195100	93676126	1915	1915	1915	1915	0
73	20241007	195000	93676126	1915	1915	1915	1915	0
74	20241007	194900	93676126	1915	1915	1915	1915	0
75	20241007	194800	93676126	1915	1915	1915	1915	0
76	20241007	194700	93676126	1915	1915	1915	1915	0
77	20241007	194600	93676126	1915	1915	1915	1915	0
78	20241007	194500	93676126	1915	1915	1915	1915	0
79	20241007	194400	93676126	1915	1915	1915	1915	0
80	20241007	194300	93676126	1915	1915	1915	1915	0
81	20241007	194200	93676126	1915	1915	1915	1915	0
82	20241007	194100	93676126	1915	1915	1915	1915	0
83	20241007	194000	93676126	1915	1915	1915	1915	0
84	20241007	193900	93676126	1915	1915	1915	1915	0
85	20241007	193800	93676126	1915	1915	1915	1915	0
86	20241007	193700	93676126	1915	1915	1915	1915	0
87	20241007	193600	93676126	1915	1915	1915	1915	0
88	20241007	193500	93676126	1915	1915	1915	1915	0
89	20241007	193400	93676126	1915	1915	1915	1915	0
90	20241007	193300	93676126	1915	1915	1915	1915	0
91	20241007	193200	93676126	1915	1915	1915	1915	0
92	20241007	193100	93676126	1915	1915	1915	1915	1359
93	20241007	193000	93676126	1915	1915	1915	1915	0
94	20241007	192900	93676126	1915	1915	1915	1915	0
95	20241007	192800	93676126	1915	1915	1915	1915	0
96	20241007	192700	93676126	1915	1915	1915	1915	0
97	20241007	192600	93676126	1915	1915	1915	1915	0
98	20241007	192500	93676126	1915	1915	1915	1915	0
99	20241007	192400	93676126	1915	1915	1915	1915	0
100	20241007	192300	93676126	1915	1915	1915	1915	0
101	20241007	192200	93676126	1915	1915	1915	1915	0
102	20241007	192100	93676126	1915	1915	1915	1915	0
103	20241007	192000	93676126	1915	1915	1915	1915	0
104	20241007	191900	93676126	1915	1915	1915	1915	0
105	20241007	191800	93676126	1915	1915	1915	1915	0
106	20241007	191700	93676126	1915	1915	1915	1915	0
107	20241007	191600	93676126	1915	1915	1915	1915	0
108	20241007	191500	93676126	1915	1915	1915	1915	0
109	20241007	191400	93676126	1915	1915	1915	1915	0
110	20241007	191300	93676126	1915	1915	1915	1915	0
111	20241007	191200	93676126	1915	1915	1915	1915	0
112	20241007	191100	93676126	1915	1915	1915	1915	0
113	20241007	191000	93676126	1915	1915	1915	1915	0
114	20241007	190900	93676126	1915	1915	1915	1915	0
115	20241007	190800	93676126	1915	1915	1915	1915	0
116	20241007	190700	93676126	1915	1915	1915	1915	0
117	20241007	190600	93676126	1915	1915	1915	1915	0
118	20241007	190500	93676126	1915	1915	1915	1915	0
119	20241007	190400	93676126	1915	1915	1915	1915	0
120	20241007	190300	93676126	1915	1915	1915	1915	0
121	20241007	190200	93676126	1915	1915	1915	1915	0
122	20241007	190100	93676126	1915	1915	1915	1915	1359
123	20241007	190000	93676126	1915	1915	1915	1915	0
124	20241007	185900	93676126	1915	1915	1915	1915	0
125	20241007	185800	93676126	1915	1915	1915	1915	0
126	20241007	185700	93676126	1915	1915	1915	1915	0
127	20241007	185600	93676126	1915	1915	1915	1915	0
128	20241007	185500	93676126	1915	1915	1915	1915	0
129	20241007	185400	93676126	1915	1915	1915	1915	0
130	20241007	185300	93676126	1915	1915	1915	1915	0
131	20241007	185200	93676126	1915	1915	1915	1915	0
132	20241007	185100	93676126	1915	1915	1915	1915	0
133	20241007	185000	93676126	1915	1915	1915	1915	0
134	20241007	184900	93676126	1915	1915	1915	1915	0
135	20241007	184800	93676126	1915	1915	1915	1915	0
136	20241007	184700	93676126	1915	1915	1915	1915	0
137	20241007	184600	93676126	1915	1915	1915	1915	0
138	20241007	184500	93676126	1915	1915	1915	1915	0
139	20241007	184400	93676126	1915	1915	1915	1915	0
140	20241007	184300	93676126	1915	1915	1915	1915	0
141	20241007	184200	93676126	1915	1915	1915	1915	0
142	20241007	184100	93676126	1915	1915	1915	1915	0
143	20241007	184000	93676126	1915	1915	1915	1915	0
144	20241007	183900	93676126	1915	1915	1915	1915	0
145	20241007	183800	93676126	1915	1915	1915	1915	0
146	20241007	183700	93676126	1915	1915	1915	1915	0
147	20241007	183600	93676126	1915	1915	1915	1915	0
148	20241007	183500	93676126	1915	1915	1915	1915	0
149	20241007	183400	93676126	1915	1915	1915	1915	0
150	20241007	183300	93676126	1915	1915	1915	1915	0
151	20241007	183200	93676126	1915	1915	1915	1915	0
152	20241007	183100	93676126	1915	1915	1915	1915	1359
153	20241007	183000	93676126	1915	1915	1915	1915	0
154	20241007	182900	93676126	1915	1915	1915	1915	0
155	20241007	182800	93676126	1915	1915	1915	1915	0
156	20241007	182700	93676126	1915	1915	1915	1915	0
157	20241007	182600	93676126	1915	1915	1915	1915	0
158	20241007	182500	93676126	1915	1915	1915	1915	0
159	20241007	182400	93676126	1915	1915	1915	1915	0
160	20241007	182300	93676126	1915	1915	1915	1915	0
161	20241007	182200	93676126	1915	1915	1915	1915	0
162	20241007	182100	93676126	1915	1915	1915	1915	0
163	20241007	182000	93676126	1915	1915	1915	1915	0
164	20241007	181900	93676126	1915	1915	1915	1915	0
165	20241007	181800	93676126	1915	1915	1915	1915	0
166	20241007	181700	93676126	1915	1915	1915	1915	0
167	20241007	181600	93676126	1915	1915	1915	1915	0
168	20241007	181500	93676126	1915	1915	1915	1915	0
169	20241007	181400	93676126	1915	1915	1915	1915	0
170	20241007	181300	93676126	1915	1915	1915	1915	0
171	20241007	181200	93676126	1915	1915	1915	1915	0
172	20241007	181100	93676126	1915	1915	1915	1915	0
173	20241007	181000	93676126	1915	1915	1915	1915	0
174	20241007	180900	93676126	1915	1915	1915	1915	0
175	20241007	180800	93676126	1915	1915	1915	1915	0
176	20241007	180700	93676126	1915	1915	1915	1915	0
177	20241007	180600	93676126	1915	1915	1915	1915	0
178	20241007	180500	93676126	1915	1915	1915	1915	0
179	20241007	180400	93676126	1915	1915	1915	1915	0
180	20241007	180300	93676126	1915	1915	1915	1915	0
181	20241007	180200	93676126	1915	1915	1915	1915	0
182	20241007	180100	93676126	1915	1915	1915	1915	1359
183	20241007	180000	93676126	1915	1915	1915	1915	0
184	20241007	175900	93676126	1915	1915	1915	1915	0
185	20241007	175800	93676126	1915	1915	1915	1915	0
186	20241007	175700	93676126	1915	1915	1915	1915	0
187	20241007	175600	93676126	1915	1915	1915	1915	0
188	20241007	175500	93676126	1915	1915	1915	1915	0
189	20241007	175400	93676126	1915	1915	1915	1915	0
190	20241007	175300	93676126	1915	1915	1915	1915	0
191	20241007	175200	93676126	1915	1915	1915	1915	0
192	20241007	175100	93676126	1915	1915	1915	1915	0
193	20241007	175000	93676126	1915	1915	1915	1915	0
194	20241007	174900	93676126	1915	1915	1915	1915	0
195	20241007	174800	93676126	1915	1915	1915	1915	0
196	20241007	174700	93676126	1915	1915	1915	1915	0
197	20241007	174600	93676126	1915	1915	1915	1915	0
198	20241007	174500	93676126	1915	1915	1915	1915	0
199	20241007	174400	93676126	1915	1915	1915	1915	0
200	20241007	174300	93676126	1915	1915	1915	1915	0
201	20241007	174200	93676126	1915	1915	1915	1915	0
202	20241007	174100	93676126	1915	1915	1915	1915	0
203	20241007	174000	93676126	1915	1915	1915	1915	0
204	20241007	173900	93676126	1915	1915	1915	1915	0
205	20241007	173800	93676126	1915	1915	1915	1915	0
206	20241007	173700	93676126	1915	1915	1915	1915	0
207	20241007	173600	93676126	1915	1915	1915	1915	0
208	20241007	173500	93676126	1915	1915	1915	1915	0
209	20241007	173400	93676126	1915	1915	1915	1915	0
210	20241007	173300	93676126	1915	1915	1915	1915	0
211	20241007	173200	93676126	1915	1915	1915	1915	0
212	20241007	173100	93676126	1915	1915	1915	1915	1359
213	20241007	173000	93676126	1915	1915	1915	1915	0
214	20241007	172900	93676126	1915	1915	1915	1915	0
215	20241007	172800	93676126	1915	1915	1915	1915	0
216	20241007	172700	93676126	1915	1915	1915	1915	0
217	20241007	172600	93676126	1915	1915	1915	1915	0
218	20241007	172500	93676126	1915	1915	1915	1915	0
219	20241007	172400	93676126	1915	1915	1915	1915	0
220	20241007	172300	93676126	1915	1915	1915	1915	0
221	20241007	172200	93676126	1915	1915	1915	1915	0
222	20241007	172100	93676126	1915	1915	1915	1915	0
223	20241007	172000	93676126	1915	1915	1915	1915	0
224	20241007	171900	93676126	1915	1915	1915	1915	0
225	20241007	171800	93676126	1915	1915	1915	1915	0
226	20241007	171700	93676126	1915	1915	1915	1915	0
227	20241007	171600	93676126	1915	1915	1915	1915	0
228	20241007	171500	93676126	1915	1915	1915	1915	0
229	20241007	171400	93676126	1915	1915	1915	1915	0
230	20241007	171300	93676126	1915	1915	1915	1915	0
231	20241007	171200	93676126	1915	1915	1915	1915	0
232	20241007	171100	93676126	1915	1915	1915	1915	0
233	20241007	171000	93676126	1915	1915	1915	1915	0
234	20241007	170900	93676126	1915	1915	1915	1915	0
235	20241007	170800	93676126	1915	1915	1915	1915	0
236	20241007	170700	93676126	1915	1915	1915	1915	0
237	20241007	170600	93676126	1915	1915	1915	1915	0
238	20241007	170500	93676126	1915	1915	1915	1915	0
239	20241007	170400	93676126	1915	1915	1915	1915	0
240	20241007	170300	93676126	1915	1915	1915	1915	0
241	20241007	170200	93676126	1915	1915	1915	1915	0
242	20241007	170100	93676126	1915	1915	1915	1915	1359
243	20241007	170000	93676126	1915	1915	1915	1915	0
244	20241007	165900	93676126	1915	1915	1915	1915	0
245	20241007	165800	93676126	1915	1915	1915	1915	0
246	20241007	165700	93676126	1915	1915	1915	1915	0
247	20241007	165600	93676126	1915	1915	1915	1915	0
248	20241007	165500	93676126	1915	1915	1915	1915	0
249	20241007	165400	93676126	1915	1915	1915	1915	0
250	20241007	165300	93676126	1915	1915	1915	1915	0
251	20241007	165200	93676126	1915	1915	1915	1915	0
252	20241007	165100	93676126	1915	1915	1915	1915	0
253	20241007	165000	93676126	1915	1915	1915	1915	0
254	20241007	164900	93676126	1915	1915	1915	1915	0
255	20241007	164800	93676126	1915	1915	1915	1915	0
256	20241007	164700	93676126	1915	1915	1915	1915	0
257	20241007	164600	93676126	1915	1915	1915	1915	0
258	20241007	164500	93676126	1915	1915	1915	1915	0
259	20241007	164400	93676126	1915	1915	1915	1915	0
260	20241007	164300	93676126	1915	1915	1915	1915	0
261	20241007	164200	93676126	1915	1915	1915	1915	0
262	20241007	164100	93676126	1915	1915	1915	1915	0
263	20241007	164000	93676126	1915	1915	1915	1915	0
264	20241007	163900	93676126	1915	1915	1915	1915	0
265	20241007	163800	93676126	1915	1915	1915	1915	0
266	20241007	163700	93676126	1915	1915	1915	1915	0
267	20241007	163600	93676126	1915	1915	1915	1915	0
268	20241007	163500	93676126	1915	1915	1915	1915	0
269	20241007	163400	93676126	1915	1915	1915	1915	0
270	20241007	163300	93676126	1915	1915	1915	1915	0
271	20241007	163200	93676126	1915	1915	1915	1915	0
272	20241007	163100	93676126	1915	1915	1915	1915	1359
273	20241007	163000	93676126	1915	1915	1915	1915	0
274	20241007	162900	93676126	1915	1915	1915	1915	0
275	20241007	162800	93676126	1915	1915	1915	1915	0
276	20241007	162700	93676126	1915	1915	1915	1915	0
277	20241007	162600	93676126	1915	1915	1915	1915	0
278	20241007	162500	93676126	1915	1915	1915	1915	0
279	20241007	162400	93676126	1915	1915	1915	1915	0
280	20241007	162300	93676126	1915	1915	1915	1915	0
281	20241007	162200	93676126	1915	1915	1915	1915	0
282	20241007	162100	93676126	1915	1915	1915	1915	0
283	20241007	162000	93676126	1915	1915	1915	1915	0
284	20241007	161900	93676126	1915	1915	1915	1915	0
285	20241007	161800	93676126	1915	1915	1915	1915	0
286	20241007	161700	93676126	1915	1915	1915	1915	0
287	20241007	161600	93676126	1915	1915	1915	1915	0
288	20241007	161500	93676126	1915	1915	1915	1915	0
289	20241007	161400	93676126	1915	1915	1915	1915	0
290	20241007	161300	93676126	1915	1915	1915	1915	0
291	20241007	161200	93676126	1915	1915	1915	1915	0
292	20241007	161100	93676126	1915	1915	1915	1915	0
293	20241007	161000	93676126	1915	1915	1915	1915	0
294	20241007	160900	93676126	1915	1915	1915	1915	0
295	20241007	160800	93676126	1915	1915	1915	1915	0
296	20241007	160700	93676126	1915	1915	1915	1915	0
297	20241007	160600	93676126	1915	1915	1915	1915	0
298	20241007	160500	93676126	1915	1915	1915	1915	0
299	20241007	160400	93676126	1915	1915	1915	1915	0
300	20241007	160300	93676126	1915	1915	1915	1915	0
301	20241007	160200	93676126	1915	1915	1915	1915	0
302	20241007	160100	93676126	1915	1915	1915	1915	1359
303	20241007	160000	93676126	1915	1915	1915	1915	0
304	20241007	155900	93676126	1915	1915	1915	1915	0
305	20241007	155800	93676126	1915	1915	1915	1915	0
306	20241007	155700	93676126	1915	1915	1915	1915	0
307	20241007	155600	93676126	1915	1915	1915	1915	0
308	20241007	155500	93676126	1915	1915	1915	1915	0
309	20241007	155400	93676126	1915	1915	1915	1915	0
310	20241007	155300	93676126	1915	1915	1915	1915	0
311	20241007	155200	93676126	1915	1915	1915	1915	0
312	20241007	155100	93676126	1915	1915	1915	1915	0
313	20241007	155000	93676126	1915	1915	1915	1915	0
314	20241007	154900	93676126	1915	1915	1915	1915	0
315	20241007	154800	93676126	1915	1915	1915	1915	0
316	20241007	154700	93676126	1915	1915	1915	1915	0
317	20241007	154600	93676126	1915	1915	1915	1915	0
318	20241007	154500	93676126	1915	1915	1915	1915	0
319	20241007	154400	93676126	1915	1915	1915	1915	0
320	20241007	154300	93676126	1915	1915	1915	1915	0
321	20241007	154200	93676126	1915	1915	1915	1915	0
322	20241007	154100	93676126	1915	1915	1915	1915	0
323	20241007	154000	93676126	1915	1915	1915	1915	0
324	20241007	153900	93676126	1915	1915	1915	1915	0
325	20241007	153800	93676126	1915	1915	1915	1915	0
326	20241007	153700	93676126	1915	1915	1915	1915	0
327	20241007	153600	93676126	1915	1915	1915	1915	0
328	20241007	153500	93676126	1915	1915	1915	1915	0
329	20241007	153400	93676126	1915	1915	1915	1915	0
330	20241007	153300	93676126	1915	1915	1915	1915	0
331	20241007	153200	93676126	1915	1915	1915	1915	0
332	20241007	153100	93676126	1915	1915	1915	1915	1359
333	20241007	153000	93676126	1915	1915	1915	1915	1359
334	20241007	152900	91073641	1915	1915	1915	1915	0
335	20241007	152800	91073641	1915	1915	1915	1915	0
336	20241007	152700	91073641	1915	1915	1915	1915	0
337	20241007	152600	91073641	1915	1915	1915	1915	0
338	20241007	152500	91073641	1915	1915	1915	1915	0
339	20241007	152400	91073641	1915	1915	1915	1915	0
340	20241007	152300	91073641	1915	1915	1915	1915	0
341	20241007	152200	91073641	1915	1915	1915	1915	0
342	20241007	152100	91073641	1915	1915	1915	1915	0
343	20241007	152000	91073641	1915	1915	1915	1915	0
344	20241007	151900	91073641	1915	1913	1915	1912	1579
345	20241007	151800	88051536	1913	1909	1913	1909	1177
346	20241007	151700	85803007	1909	1901	1909	1901	816
347	20241007	151600	84251341	1901	1898	1901	1898	403
348	20241007	151500	83486347	1898	1898	1898	1898	30
349	20241007	151400	83429407	1898	1898	1898	1898	0
350	20241007	151300	83429407	1898	1898	1898	1898	10
351	20241007	151200	83410427	1898	1897	1898	1897	51
352	20241007	151100	83313655	1897	1892	1897	1892	323
353	20241007	151000	82702494	1892	1894	1896	1892	594
354	20241007	150900	81577948	1896	1894	1896	1894	74
355	20241007	150800	81437766	1893	1890	1893	1890	11
356	20241007	150700	81416973	1890	1891	1891	1890	124
357	20241007	150600	81182518	1897	1896	1897	1896	622
358	20241007	150500	80002938	1898	1890	1898	1890	917
359	20241007	150400	78265576	1890	1890	1890	1890	60
360	20241007	150300	78152176	1890	1881	1890	1881	648
361	20241007	150200	76932928	1881	1881	1881	1881	18
362	20241007	150100	76899070	1881	1881	1881	1881	40
363	20241007	150000	76823830	1881	1881	1881	1881	10
364	20241007	145900	76805020	1875	1890	1890	1875	696
365	20241007	145800	75496732	1882	1890	1890	1882	555
366	20241007	145700	74452132	1890	1884	1890	1882	969
367	20241007	145600	72627179	1890	1900	1900	1890	50
368	20241007	145500	72532579	1883	1890	1902	1883	3108
369	20241007	145400	66671048	1902	1902	1902	1902	20
370	20241007	145300	66633008	1902	1904	1904	1901	1734
371	20241007	145200	63333505	1911	1911	1911	1911	0
372	20241007	145100	63333505	1911	1904	1911	1904	610
373	20241007	145000	62171995	1912	1912	1912	1912	150
374	20241007	144900	61885195	1913	1915	1915	1903	312
375	20241007	144800	61290519	1916	1890	1916	1890	5061
376	20241007	144700	51683206	1889	1889	1889	1888	529
377	20241007	144600	50683997	1889	1888	1889	1888	376
378	20241007	144500	49974059	1888	1888	1888	1888	0
379	20241007	144400	49974059	1888	1885	1888	1885	168
380	20241007	144300	49657349	1885	1882	1885	1882	2256
381	20241007	144200	45409075	1882	1879	1882	1879	5066
382	20241007	144100	35886376	1879	1879	1879	1879	152
383	20241007	144000	35600768	1879	1879	1879	1879	10
384	20241007	143900	35581978	1879	1879	1879	1879	10
385	20241007	143800	35563188	1879	1879	1879	1879	0
386	20241007	143700	35563188	1879	1879	1879	1879	10
387	20241007	143600	35544398	1879	1879	1879	1879	0
388	20241007	143500	35544398	1879	1879	1879	1879	0
389	20241007	143400	35544398	1879	1879	1879	1879	0
390	20241007	143300	35544398	1879	1879	1879	1879	20
391	20241007	143200	35506818	1875	1875	1875	1875	22
392	20241007	143100	35465568	1879	1879	1879	1879	0
393	20241007	143000	35465568	1879	1879	1879	1879	32
394	20241007	142900	35405440	1879	1879	1879	1879	10
395	20241007	142800	35386650	1879	1879	1879	1879	0
396	20241007	142700	35386650	1879	1879	1879	1879	0
397	20241007	142600	35386650	1879	1879	1879	1879	5
398	20241007	142500	35377255	1875	1875	1875	1875	0
399	20241007	142400	35377255	1875	1875	1875	1875	0
400	20241007	142300	35377255	1875	1876	1876	1875	100
401	20241007	142200	35189725	1879	1879	1879	1879	0
402	20241007	142100	35189725	1879	1879	1879	1879	0
403	20241007	142000	35189725	1879	1878	1879	1878	70
404	20241007	141900	35058255	1878	1878	1878	1878	0
405	20241007	141800	35058255	1878	1878	1878	1878	0
406	20241007	141700	35058255	1878	1878	1878	1878	0
407	20241007	141600	35058255	1878	1875	1878	1875	36
408	20241007	141500	34990689	1879	1879	1879	1879	0
409	20241007	141400	34990689	1879	1879	1879	1879	0
410	20241007	141300	34990689	1879	1879	1879	1879	0
411	20241007	141200	34990689	1879	1879	1879	1879	2
412	20241007	141100	34986931	1875	1876	1876	1875	159
413	20241007	141000	34688788	1879	1876	1879	1876	4
414	20241007	140900	34681278	1879	1879	1879	1879	0
415	20241007	140800	34681278	1879	1879	1879	1879	0
416	20241007	140700	34681278	1879	1879	1879	1879	0
417	20241007	140600	34681278	1879	1879	1879	1879	0
418	20241007	140500	34681278	1879	1879	1879	1879	20
419	20241007	140400	34643698	1880	1880	1880	1880	0
420	20241007	140300	34643698	1880	1880	1880	1880	0
421	20241007	140200	34643698	1880	1880	1880	1880	0
422	20241007	140100	34643698	1880	1880	1880	1880	0
423	20241007	140000	34643698	1880	1880	1880	1880	0
424	20241007	135900	34643698	1880	1880	1880	1880	0
425	20241007	135800	34643698	1880	1880	1880	1880	0
426	20241007	135700	34643698	1880	1880	1880	1880	0
427	20241007	135600	34643698	1880	1880	1880	1880	0
428	20241007	135500	34643698	1880	1880	1880	1880	0
429	20241007	135400	34643698	1880	1880	1880	1880	0
430	20241007	135300	34643698	1880	1880	1880	1880	0
431	20241007	135200	34643698	1880	1880	1880	1880	0
432	20241007	135100	34643698	1880	1880	1880	1880	0
433	20241007	135000	34643698	1880	1880	1880	1880	0
434	20241007	134900	34643698	1880	1877	1880	1877	5579
435	20241007	134800	24157381	1877	1877	1877	1877	0
436	20241007	134700	24157381	1877	1877	1877	1877	0
437	20241007	134600	24157381	1877	1877	1877	1877	0
438	20241007	134500	24157381	1877	1877	1877	1877	0
439	20241007	134400	24157381	1877	1877	1877	1877	0
440	20241007	134300	24157381	1877	1877	1877	1877	0
441	20241007	134200	24157381	1877	1877	1877	1877	0
442	20241007	134100	24157381	1877	1877	1877	1877	0
443	20241007	134000	24157381	1877	1877	1877	1877	0
444	20241007	133900	24157381	1877	1878	1878	1877	522
445	20241007	133800	23177585	1877	1877	1877	1877	0
446	20241007	133700	23177585	1877	1877	1877	1877	20
447	20241007	133600	23140045	1878	1878	1878	1878	2
448	20241007	133500	23136289	1877	1877	1877	1877	0
449	20241007	133400	23136289	1877	1877	1877	1877	72
450	20241007	133300	23001145	1878	1878	1878	1878	0
451	20241007	133200	23001145	1878	1878	1878	1878	0
452	20241007	133100	23001145	1878	1878	1878	1878	333
453	20241007	133000	22375771	1878	1878	1878	1877	167
454	20241007	132900	22062195	1878	1877	1878	1877	627
455	20241007	132800	20885254	1877	1877	1877	1877	0
456	20241007	132700	20885254	1877	1877	1877	1877	0
457	20241007	132600	20885254	1877	1877	1877	1877	0
458	20241007	132500	20885254	1877	1877	1877	1877	0
459	20241007	132400	20885254	1877	1877	1877	1877	0
460	20241007	132300	20885254	1877	1877	1877	1877	0
461	20241007	132200	20885254	1877	1877	1877	1877	0
462	20241007	132100	20885254	1877	1877	1877	1877	0
463	20241007	132000	20885254	1877	1877	1877	1877	0
464	20241007	131900	20885254	1877	1876	1877	1876	453
465	20241007	131800	20035376	1876	1876	1876	1876	0
466	20241007	131700	20035376	1876	1876	1876	1876	0
467	20241007	131600	20035376	1876	1876	1876	1876	0
468	20241007	131500	20035376	1876	1876	1876	1876	0
469	20241007	131400	20035376	1876	1876	1876	1876	0
470	20241007	131300	20035376	1876	1876	1876	1876	0
471	20241007	131200	20035376	1876	1876	1876	1876	40
472	20241007	131100	19960336	1876	1876	1876	1876	0
473	20241007	131000	19960336	1876	1876	1876	1876	0
474	20241007	130900	19960336	1876	1876	1876	1876	0
475	20241007	130800	19960336	1876	1876	1876	1876	0
476	20241007	130700	19960336	1876	1876	1876	1876	17
477	20241007	130600	19928444	1876	1876	1876	1876	0
478	20241007	130500	19928444	1876	1876	1876	1876	2
479	20241007	130400	19924692	1876	1876	1876	1876	56
480	20241007	130300	19819636	1876	1876	1876	1876	4
481	20241007	130200	19812132	1878	1878	1878	1878	0
482	20241007	130100	19812132	1878	1878	1878	1878	0
483	20241007	130000	19812132	1878	1878	1878	1878	0
484	20241007	125900	19812132	1878	1878	1878	1878	0
485	20241007	125800	19812132	1878	1878	1878	1878	0
486	20241007	125700	19812132	1878	1878	1878	1878	0
487	20241007	125600	19812132	1878	1878	1878	1878	0
488	20241007	125500	19812132	1878	1878	1878	1878	0
489	20241007	125400	19812132	1878	1878	1878	1878	0
490	20241007	125300	19812132	1878	1878	1878	1878	10
491	20241007	125200	19793352	1878	1878	1878	1878	0
492	20241007	125100	19793352	1878	1877	1878	1874	90
493	20241007	125000	19624506	1878	1878	1878	1878	0
494	20241007	124900	19624506	1878	1878	1878	1878	0
495	20241007	124800	19624506	1878	1878	1878	1878	0
496	20241007	124700	19624506	1878	1878	1878	1878	0
497	20241007	124600	19624506	1878	1878	1878	1878	0
498	20241007	124500	19624506	1878	1877	1878	1877	199
499	20241007	124400	19250960	1877	1877	1877	1877	0
500	20241007	124300	19250960	1877	1877	1877	1877	0
501	20241007	124200	19250960	1877	1877	1877	1877	33
502	20241007	124100	19189019	1877	1876	1877	1876	56
503	20241007	124000	19083957	1877	1877	1877	1877	0
504	20241007	123900	19083957	1877	1877	1877	1877	0
505	20241007	123800	19083957	1877	1877	1877	1877	0
506	20241007	123700	19083957	1877	1877	1877	1877	0
507	20241007	123600	19083957	1877	1876	1877	1876	126
508	20241007	123500	18847505	1877	1877	1877	1877	0
509	20241007	123400	18847505	1877	1877	1877	1877	10
510	20241007	123300	18828735	1873	1877	1877	1873	375
511	20241007	123200	18124996	1878	1878	1878	1878	0
512	20241007	123100	18124996	1878	1878	1878	1878	0
513	20241007	123000	18124996	1878	1878	1878	1878	0
514	20241007	122900	18124996	1878	1878	1878	1878	0
515	20241007	122800	18124996	1878	1878	1878	1878	0
516	20241007	122700	18124996	1878	1878	1878	1878	0
517	20241007	122600	18124996	1878	1878	1878	1878	0
518	20241007	122500	18124996	1878	1878	1878	1878	0
519	20241007	122400	18124996	1878	1878	1878	1878	0
520	20241007	122300	18124996	1878	1878	1878	1878	0
521	20241007	122200	18124996	1878	1878	1878	1878	0
522	20241007	122100	18124996	1878	1878	1878	1878	0
523	20241007	122000	18124996	1878	1878	1878	1878	0
524	20241007	121900	18124996	1878	1878	1878	1878	0
525	20241007	121800	18124996	1878	1878	1878	1878	0
526	20241007	121700	18124996	1878	1878	1878	1878	0
527	20241007	121600	18124996	1878	1878	1878	1878	0
528	20241007	121500	18124996	1878	1878	1878	1878	0
529	20241007	121400	18124996	1878	1878	1878	1878	0
530	20241007	121300	18124996	1878	1878	1878	1878	0
531	20241007	121200	18124996	1878	1878	1878	1878	0
532	20241007	121100	18124996	1878	1878	1878	1878	0
533	20241007	121000	18124996	1878	1878	1878	1878	0
534	20241007	120900	18124996	1878	1878	1878	1878	0
535	20241007	120800	18124996	1878	1878	1878	1878	0
536	20241007	120700	18124996	1878	1878	1878	1878	0
537	20241007	120600	18124996	1878	1878	1878	1878	0
538	20241007	120500	18124996	1878	1878	1878	1878	0
539	20241007	120400	18124996	1878	1878	1878	1878	0
540	20241007	120300	18124996	1878	1878	1878	1878	0
541	20241007	120200	18124996	1878	1878	1878	1878	5
542	20241007	120100	18115606	1877	1877	1877	1877	50
543	20241007	120000	18021756	1878	1877	1878	1877	1136
544	20241007	115900	15889410	1877	1877	1877	1877	0
545	20241007	115800	15889410	1877	1877	1877	1877	0
546	20241007	115700	15889410	1877	1876	1877	1876	136
547	20241007	115600	15634249	1877	1877	1877	1877	0
548	20241007	115500	15634249	1877	1877	1877	1877	1
549	20241007	115400	15632372	1870	1870	1870	1870	0
550	20241007	115300	15632372	1870	1870	1870	1870	10
551	20241007	115200	15613672	1877	1877	1877	1877	0
552	20241007	115100	15613672	1877	1877	1877	1877	0
553	20241007	115000	15613672	1877	1877	1877	1877	0
554	20241007	114900	15613672	1877	1877	1877	1877	9
555	20241007	114800	15596779	1877	1870	1877	1870	1334
556	20241007	114700	13101261	1878	1878	1878	1878	0
557	20241007	114600	13101261	1878	1878	1878	1878	0
558	20241007	114500	13101261	1878	1871	1878	1871	611
559	20241007	114400	11957947	1878	1878	1878	1878	0
560	20241007	114300	11957947	1878	1878	1878	1878	0
561	20241007	114200	11957947	1878	1871	1878	1871	606
562	20241007	114100	10824016	1879	1879	1879	1879	0
563	20241007	114000	10824016	1879	1879	1879	1879	0
564	20241007	113900	10824016	1879	1879	1879	1879	0
565	20241007	113800	10824016	1879	1879	1879	1879	0
566	20241007	113700	10824016	1879	1879	1879	1879	0
567	20241007	113600	10824016	1879	1879	1879	1879	0
568	20241007	113500	10824016	1879	1871	1879	1871	1203
569	20241007	113400	8572235	1879	1879	1879	1879	0
570	20241007	113300	8572235	1879	1879	1879	1879	0
571	20241007	113200	8572235	1879	1878	1879	1870	1564
572	20241007	113100	5645590	1879	1879	1879	1879	5
573	20241007	113000	5636195	1877	1877	1877	1877	35
574	20241007	112900	5570500	1879	1879	1879	1879	0
575	20241007	112800	5570500	1879	1879	1879	1879	0
576	20241007	112700	5570500	1879	1879	1879	1879	0
577	20241007	112600	5570500	1879	1877	1879	1877	8
578	20241007	112500	5555478	1879	1879	1879	1879	0
579	20241007	112400	5555478	1879	1879	1879	1879	0
580	20241007	112300	5555478	1879	1879	1879	1879	0
581	20241007	112200	5555478	1879	1879	1879	1879	20
582	20241007	112100	5517898	1879	1879	1879	1879	0
583	20241007	112000	5517898	1879	1879	1879	1879	0
584	20241007	111900	5517898	1879	1879	1879	1879	0
585	20241007	111800	5517898	1879	1879	1879	1879	11
586	20241007	111700	5497229	1879	1879	1879	1879	0
587	20241007	111600	5497229	1879	1879	1879	1879	0
588	20241007	111500	5497229	1879	1879	1879	1879	0
589	20241007	111400	5497229	1879	1879	1879	1879	0
590	20241007	111300	5497229	1879	1879	1879	1879	0
591	20241007	111200	5497229	1879	1879	1879	1879	3
592	20241007	111100	5491592	1880	1880	1880	1880	0
593	20241007	111000	5491592	1880	1880	1880	1880	0
594	20241007	110900	5491592	1880	1880	1880	1880	0
595	20241007	110800	5491592	1880	1880	1880	1880	0
596	20241007	110700	5491592	1880	1880	1880	1880	0
597	20241007	110600	5491592	1880	1879	1880	1879	222
598	20241007	110500	5074426	1879	1879	1879	1879	0
599	20241007	110400	5074426	1879	1879	1879	1879	0
600	20241007	110300	5074426	1879	1879	1879	1879	2
601	20241007	110200	5070668	1879	1879	1879	1879	0
602	20241007	110100	5070668	1879	1879	1879	1879	1
603	20241007	110000	5068789	1879	1879	1879	1879	0
604	20241007	105900	5068789	1879	1879	1879	1879	7
605	20241007	105800	5055636	1879	1879	1879	1879	0
606	20241007	105700	5055636	1879	1879	1879	1879	0
607	20241007	105600	5055636	1879	1878	1879	1878	25
608	20241007	105500	5008683	1878	1878	1878	1878	11
609	20241007	105400	4988025	1879	1879	1879	1879	0
610	20241007	105300	4988025	1879	1879	1879	1879	0
611	20241007	105200	4988025	1879	1878	1879	1878	10
612	20241007	105100	4969243	1878	1878	1878	1877	123
613	20241007	105000	4738260	1879	1879	1879	1879	0
614	20241007	104900	4738260	1879	1879	1879	1879	0
615	20241007	104800	4738260	1879	1879	1879	1879	0
616	20241007	104700	4738260	1879	1879	1879	1879	0
617	20241007	104600	4738260	1879	1879	1879	1879	0
618	20241007	104500	4738260	1879	1879	1879	1879	0
619	20241007	104400	4738260	1879	1879	1879	1879	0
620	20241007	104300	4738260	1879	1879	1879	1879	0
621	20241007	104200	4738260	1879	1879	1879	1879	6
622	20241007	104100	4726986	1876	1876	1876	1876	5
623	20241007	104000	4717606	1879	1879	1879	1879	0
624	20241007	103900	4717606	1879	1879	1879	1879	6
625	20241007	103800	4706332	1879	1879	1879	1879	50
626	20241007	103700	4612382	1880	1880	1880	1880	0
627	20241007	103600	4612382	1880	1880	1880	1880	0
628	20241007	103500	4612382	1880	1880	1880	1880	0
629	20241007	103400	4612382	1880	1880	1880	1880	0
630	20241007	103300	4612382	1880	1880	1880	1880	0
631	20241007	103200	4612382	1880	1880	1880	1880	0
632	20241007	103100	4612382	1880	1880	1880	1880	6
633	20241007	103000	4601102	1880	1880	1880	1880	0
634	20241007	102900	4601102	1880	1880	1880	1880	0
635	20241007	102800	4601102	1880	1880	1880	1880	0
636	20241007	102700	4601102	1880	1880	1880	1880	0
637	20241007	102600	4601102	1880	1880	1880	1880	0
638	20241007	102500	4601102	1880	1880	1880	1880	0
639	20241007	102400	4601102	1880	1879	1880	1879	685
640	20241007	102300	3313424	1879	1879	1879	1879	0
641	20241007	102200	3313424	1879	1879	1879	1879	0
642	20241007	102100	3313424	1879	1879	1879	1879	0
643	20241007	102000	3313424	1879	1879	1879	1879	0
644	20241007	101900	3313424	1879	1879	1879	1879	0
645	20241007	101800	3313424	1879	1879	1879	1879	0
646	20241007	101700	3313424	1879	1879	1879	1879	11
647	20241007	101600	3292755	1879	1879	1879	1879	0
648	20241007	101500	3292755	1879	1879	1879	1879	111
649	20241007	101400	3084186	1879	1879	1879	1879	5
650	20241007	101300	3074791	1879	1879	1879	1879	0
651	20241007	101200	3074791	1879	1879	1879	1879	0
652	20241007	101100	3074791	1879	1879	1879	1879	0
653	20241007	101000	3074791	1879	1879	1879	1879	1
654	20241007	100900	3072912	1879	1879	1879	1879	0
655	20241007	100800	3072912	1879	1879	1879	1879	0
656	20241007	100700	3072912	1879	1879	1879	1879	1
657	20241007	100600	3071033	1879	1879	1879	1879	2
658	20241007	100500	3067275	1879	1879	1879	1879	10
659	20241007	100400	3048485	1880	1880	1880	1880	0
660	20241007	100300	3048485	1880	1880	1880	1880	0
661	20241007	100200	3048485	1880	1880	1880	1880	0
662	20241007	100100	3048485	1880	1880	1880	1880	0
663	20241007	100000	3048485	1880	1880	1880	1880	0
664	20241007	095900	3048485	1880	1880	1880	1880	0
665	20241007	095800	3048485	1880	1880	1880	1880	0
666	20241007	095700	3048485	1880	1880	1880	1880	0
667	20241007	095600	3048485	1880	1880	1880	1880	0
668	20241007	095500	3048485	1880	1880	1880	1880	0
669	20241007	095400	3048485	1880	1880	1880	1880	0
670	20241007	095300	3048485	1880	1880	1880	1880	0
671	20241007	095200	3048485	1880	1880	1880	1880	0
672	20241007	095100	3048485	1880	1880	1880	1880	0
673	20241007	095000	3048485	1880	1880	1880	1880	0
674	20241007	094900	3048485	1880	1880	1880	1880	0
675	20241007	094800	3048485	1880	1880	1880	1880	1
676	20241007	094700	3046605	1880	1880	1880	1880	6
677	20241007	094600	3035325	1880	1875	1880	1875	27
678	20241007	094500	2984580	1880	1880	1880	1880	31
679	20241007	094400	2926300	1882	1882	1882	1882	0
680	20241007	094300	2926300	1882	1882	1882	1882	0
681	20241007	094200	2926300	1882	1882	1882	1882	0
682	20241007	094100	2926300	1882	1882	1882	1882	0
683	20241007	094000	2926300	1882	1882	1882	1882	0
684	20241007	093900	2926300	1882	1882	1882	1882	0
685	20241007	093800	2926300	1882	1882	1882	1882	0
686	20241007	093700	2926300	1882	1882	1882	1882	0
687	20241007	093600	2926300	1882	1882	1882	1882	0
688	20241007	093500	2926300	1882	1882	1882	1882	0
689	20241007	093400	2926300	1882	1882	1882	1882	0
690	20241007	093300	2926300	1882	1871	1882	1871	7
691	20241007	093200	2913138	1882	1882	1882	1882	9
692	20241007	093100	2896200	1882	1882	1882	1882	10
693	20241007	093000	2877380	1883	1883	1883	1883	0
694	20241007	092900	2877380	1883	1883	1883	1883	0
695	20241007	092800	2877380	1883	1883	1883	1883	0
696	20241007	092700	2877380	1883	1883	1883	1883	0
697	20241007	092600	2877380	1883	1883	1883	1883	0
698	20241007	092500	2877380	1883	1883	1883	1883	0
699	20241007	092400	2877380	1883	1883	1883	1883	0
700	20241007	092300	2877380	1883	1883	1883	1883	10
701	20241007	092200	2858550	1883	1883	1883	1883	0
702	20241007	092100	2858550	1883	1883	1883	1883	0
703	20241007	092000	2858550	1883	1883	1883	1883	0
704	20241007	091900	2858550	1883	1883	1883	1883	0
705	20241007	091800	2858550	1883	1883	1883	1883	20
706	20241007	091700	2820890	1883	1883	1883	1883	0
707	20241007	091600	2820890	1883	1883	1883	1883	0
708	20241007	091500	2820890	1883	1883	1883	1883	0
709	20241007	091400	2820890	1883	1883	1883	1883	0
710	20241007	091300	2820890	1883	1883	1883	1883	0
711	20241007	091200	2820890	1883	1883	1883	1883	0
712	20241007	091100	2820890	1883	1883	1883	1883	0
713	20241007	091000	2820890	1883	1883	1883	1883	0
714	20241007	090900	2820890	1883	1883	1883	1883	1
715	20241007	090800	2819007	1884	1884	1884	1884	0
716	20241007	090700	2819007	1884	1884	1884	1884	0
717	20241007	090600	2819007	1884	1884	1884	1884	0
718	20241007	090500	2819007	1884	1884	1884	1884	0
719	20241007	090400	2819007	1884	1884	1884	1884	6
720	20241007	090300	2807703	1884	1884	1884	1884	8
721	20241007	090200	2792631	1885	1885	1885	1885	0
722	20241007	090100	2792631	1885	1875	1885	1875	27
723	20241007	090000	2741996	1875	1865	1875	1865	1470