KissMeData/217500/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204600	57332931	1883	1883	1883	1883	1963
3	20241014	204500	57332931	1883	1883	1883	1883	0
4	20241014	204400	57332931	1883	1883	1883	1883	0
5	20241014	204300	57332931	1883	1883	1883	1883	0
6	20241014	204200	57332931	1883	1883	1883	1883	0
7	20241014	204100	57332931	1883	1883	1883	1883	0
8	20241014	204000	57332931	1883	1883	1883	1883	0
9	20241014	203900	57332931	1883	1883	1883	1883	0
10	20241014	203800	57332931	1883	1883	1883	1883	0
11	20241014	203700	57332931	1883	1883	1883	1883	0
12	20241014	203600	57332931	1883	1883	1883	1883	0
13	20241014	203500	57332931	1883	1883	1883	1883	0
14	20241014	203400	57332931	1883	1883	1883	1883	0
15	20241014	203300	57332931	1883	1883	1883	1883	0
16	20241014	203200	57332931	1883	1883	1883	1883	0
17	20241014	203100	57332931	1883	1883	1883	1883	0
18	20241014	203000	57332931	1883	1883	1883	1883	0
19	20241014	202900	57332931	1883	1883	1883	1883	0
20	20241014	202800	57332931	1883	1883	1883	1883	0
21	20241014	202700	57332931	1883	1883	1883	1883	0
22	20241014	202600	57332931	1883	1883	1883	1883	0
23	20241014	202500	57332931	1883	1883	1883	1883	0
24	20241014	202400	57332931	1883	1883	1883	1883	0
25	20241014	202300	57332931	1883	1883	1883	1883	0
26	20241014	202200	57332931	1883	1883	1883	1883	0
27	20241014	202100	57332931	1883	1883	1883	1883	0
28	20241014	202000	57332931	1883	1883	1883	1883	0
29	20241014	201900	57332931	1883	1883	1883	1883	0
30	20241014	201800	57332931	1883	1883	1883	1883	0
31	20241014	201700	57332931	1883	1883	1883	1883	0
32	20241014	201600	57332931	1883	1883	1883	1883	1963
33	20241014	201500	57332931	1883	1883	1883	1883	0
34	20241014	201400	57332931	1883	1883	1883	1883	0
35	20241014	201300	57332931	1883	1883	1883	1883	0
36	20241014	201200	57332931	1883	1883	1883	1883	0
37	20241014	201100	57332931	1883	1883	1883	1883	0
38	20241014	201000	57332931	1883	1883	1883	1883	0
39	20241014	200900	57332931	1883	1883	1883	1883	0
40	20241014	200800	57332931	1883	1883	1883	1883	0
41	20241014	200700	57332931	1883	1883	1883	1883	0
42	20241014	200600	57332931	1883	1883	1883	1883	0
43	20241014	200500	57332931	1883	1883	1883	1883	0
44	20241014	200400	57332931	1883	1883	1883	1883	0
45	20241014	200300	57332931	1883	1883	1883	1883	0
46	20241014	200200	57332931	1883	1883	1883	1883	0
47	20241014	200100	57332931	1883	1883	1883	1883	0
48	20241014	200000	57332931	1883	1883	1883	1883	0
49	20241014	195900	57332931	1883	1883	1883	1883	0
50	20241014	195800	57332931	1883	1883	1883	1883	0
51	20241014	195700	57332931	1883	1883	1883	1883	0
52	20241014	195600	57332931	1883	1883	1883	1883	0
53	20241014	195500	57332931	1883	1883	1883	1883	0
54	20241014	195400	57332931	1883	1883	1883	1883	0
55	20241014	195300	57332931	1883	1883	1883	1883	0
56	20241014	195200	57332931	1883	1883	1883	1883	0
57	20241014	195100	57332931	1883	1883	1883	1883	0
58	20241014	195000	57332931	1883	1883	1883	1883	0
59	20241014	194900	57332931	1883	1883	1883	1883	0
60	20241014	194800	57332931	1883	1883	1883	1883	0
61	20241014	194700	57332931	1883	1883	1883	1883	0
62	20241014	194600	57332931	1883	1883	1883	1883	1963
63	20241014	194500	57332931	1883	1883	1883	1883	0
64	20241014	194400	57332931	1883	1883	1883	1883	0
65	20241014	194300	57332931	1883	1883	1883	1883	0
66	20241014	194200	57332931	1883	1883	1883	1883	0
67	20241014	194100	57332931	1883	1883	1883	1883	0
68	20241014	194000	57332931	1883	1883	1883	1883	0
69	20241014	193900	57332931	1883	1883	1883	1883	0
70	20241014	193800	57332931	1883	1883	1883	1883	0
71	20241014	193700	57332931	1883	1883	1883	1883	0
72	20241014	193600	57332931	1883	1883	1883	1883	0
73	20241014	193500	57332931	1883	1883	1883	1883	0
74	20241014	193400	57332931	1883	1883	1883	1883	0
75	20241014	193300	57332931	1883	1883	1883	1883	0
76	20241014	193200	57332931	1883	1883	1883	1883	0
77	20241014	193100	57332931	1883	1883	1883	1883	0
78	20241014	193000	57332931	1883	1883	1883	1883	0
79	20241014	192900	57332931	1883	1883	1883	1883	0
80	20241014	192800	57332931	1883	1883	1883	1883	0
81	20241014	192700	57332931	1883	1883	1883	1883	0
82	20241014	192600	57332931	1883	1883	1883	1883	0
83	20241014	192500	57332931	1883	1883	1883	1883	0
84	20241014	192400	57332931	1883	1883	1883	1883	0
85	20241014	192300	57332931	1883	1883	1883	1883	0
86	20241014	192200	57332931	1883	1883	1883	1883	0
87	20241014	192100	57332931	1883	1883	1883	1883	0
88	20241014	192000	57332931	1883	1883	1883	1883	0
89	20241014	191900	57332931	1883	1883	1883	1883	0
90	20241014	191800	57332931	1883	1883	1883	1883	0
91	20241014	191700	57332931	1883	1883	1883	1883	0
92	20241014	191600	57332931	1883	1883	1883	1883	1963
93	20241014	191500	57332931	1883	1883	1883	1883	0
94	20241014	191400	57332931	1883	1883	1883	1883	0
95	20241014	191300	57332931	1883	1883	1883	1883	0
96	20241014	191200	57332931	1883	1883	1883	1883	0
97	20241014	191100	57332931	1883	1883	1883	1883	0
98	20241014	191000	57332931	1883	1883	1883	1883	0
99	20241014	190900	57332931	1883	1883	1883	1883	0
100	20241014	190800	57332931	1883	1883	1883	1883	0
101	20241014	190700	57332931	1883	1883	1883	1883	0
102	20241014	190600	57332931	1883	1883	1883	1883	0
103	20241014	190500	57332931	1883	1883	1883	1883	0
104	20241014	190400	57332931	1883	1883	1883	1883	0
105	20241014	190300	57332931	1883	1883	1883	1883	0
106	20241014	190200	57332931	1883	1883	1883	1883	0
107	20241014	190100	57332931	1883	1883	1883	1883	0
108	20241014	190000	57332931	1883	1883	1883	1883	0
109	20241014	185900	57332931	1883	1883	1883	1883	0
110	20241014	185800	57332931	1883	1883	1883	1883	0
111	20241014	185700	57332931	1883	1883	1883	1883	0
112	20241014	185600	57332931	1883	1883	1883	1883	0
113	20241014	185500	57332931	1883	1883	1883	1883	0
114	20241014	185400	57332931	1883	1883	1883	1883	0
115	20241014	185300	57332931	1883	1883	1883	1883	0
116	20241014	185200	57332931	1883	1883	1883	1883	0
117	20241014	185100	57332931	1883	1883	1883	1883	0
118	20241014	185000	57332931	1883	1883	1883	1883	0
119	20241014	184900	57332931	1883	1883	1883	1883	0
120	20241014	184800	57332931	1883	1883	1883	1883	0
121	20241014	184700	57332931	1883	1883	1883	1883	0
122	20241014	184600	57332931	1883	1883	1883	1883	1963
123	20241014	184500	57332931	1883	1883	1883	1883	0
124	20241014	184400	57332931	1883	1883	1883	1883	0
125	20241014	184300	57332931	1883	1883	1883	1883	0
126	20241014	184200	57332931	1883	1883	1883	1883	0
127	20241014	184100	57332931	1883	1883	1883	1883	0
128	20241014	184000	57332931	1883	1883	1883	1883	0
129	20241014	183900	57332931	1883	1883	1883	1883	0
130	20241014	183800	57332931	1883	1883	1883	1883	0
131	20241014	183700	57332931	1883	1883	1883	1883	0
132	20241014	183600	57332931	1883	1883	1883	1883	0
133	20241014	183500	57332931	1883	1883	1883	1883	0
134	20241014	183400	57332931	1883	1883	1883	1883	0
135	20241014	183300	57332931	1883	1883	1883	1883	0
136	20241014	183200	57332931	1883	1883	1883	1883	0
137	20241014	183100	57332931	1883	1883	1883	1883	0
138	20241014	183000	57332931	1883	1883	1883	1883	0
139	20241014	182900	57332931	1883	1883	1883	1883	0
140	20241014	182800	57332931	1883	1883	1883	1883	0
141	20241014	182700	57332931	1883	1883	1883	1883	0
142	20241014	182600	57332931	1883	1883	1883	1883	0
143	20241014	182500	57332931	1883	1883	1883	1883	0
144	20241014	182400	57332931	1883	1883	1883	1883	0
145	20241014	182300	57332931	1883	1883	1883	1883	0
146	20241014	182200	57332931	1883	1883	1883	1883	0
147	20241014	182100	57332931	1883	1883	1883	1883	0
148	20241014	182000	57332931	1883	1883	1883	1883	0
149	20241014	181900	57332931	1883	1883	1883	1883	0
150	20241014	181800	57332931	1883	1883	1883	1883	0
151	20241014	181700	57332931	1883	1883	1883	1883	0
152	20241014	181600	57332931	1883	1883	1883	1883	1963
153	20241014	181500	57332931	1883	1883	1883	1883	0
154	20241014	181400	57332931	1883	1883	1883	1883	0
155	20241014	181300	57332931	1883	1883	1883	1883	0
156	20241014	181200	57332931	1883	1883	1883	1883	0
157	20241014	181100	57332931	1883	1883	1883	1883	0
158	20241014	181000	57332931	1883	1883	1883	1883	0
159	20241014	180900	57332931	1883	1883	1883	1883	0
160	20241014	180800	57332931	1883	1883	1883	1883	0
161	20241014	180700	57332931	1883	1883	1883	1883	0
162	20241014	180600	57332931	1883	1883	1883	1883	0
163	20241014	180500	57332931	1883	1883	1883	1883	0
164	20241014	180400	57332931	1883	1883	1883	1883	0
165	20241014	180300	57332931	1883	1883	1883	1883	0
166	20241014	180200	57332931	1883	1883	1883	1883	0
167	20241014	180100	57332931	1883	1883	1883	1883	0
168	20241014	180000	57332931	1883	1883	1883	1883	0
169	20241014	175900	57332931	1883	1883	1883	1883	0
170	20241014	175800	57332931	1883	1883	1883	1883	0
171	20241014	175700	57332931	1883	1883	1883	1883	0
172	20241014	175600	57332931	1883	1883	1883	1883	0
173	20241014	175500	57332931	1883	1883	1883	1883	0
174	20241014	175400	57332931	1883	1883	1883	1883	0
175	20241014	175300	57332931	1883	1883	1883	1883	0
176	20241014	175200	57332931	1883	1883	1883	1883	0
177	20241014	175100	57332931	1883	1883	1883	1883	0
178	20241014	175000	57332931	1883	1883	1883	1883	0
179	20241014	174900	57332931	1883	1883	1883	1883	0
180	20241014	174800	57332931	1883	1883	1883	1883	0
181	20241014	174700	57332931	1883	1883	1883	1883	0
182	20241014	174600	57332931	1883	1883	1883	1883	1963
183	20241014	174500	57332931	1883	1883	1883	1883	0
184	20241014	174400	57332931	1883	1883	1883	1883	0
185	20241014	174300	57332931	1883	1883	1883	1883	0
186	20241014	174200	57332931	1883	1883	1883	1883	0
187	20241014	174100	57332931	1883	1883	1883	1883	0
188	20241014	174000	57332931	1883	1883	1883	1883	0
189	20241014	173900	57332931	1883	1883	1883	1883	0
190	20241014	173800	57332931	1883	1883	1883	1883	0
191	20241014	173700	57332931	1883	1883	1883	1883	0
192	20241014	173600	57332931	1883	1883	1883	1883	0
193	20241014	173500	57332931	1883	1883	1883	1883	0
194	20241014	173400	57332931	1883	1883	1883	1883	0
195	20241014	173300	57332931	1883	1883	1883	1883	0
196	20241014	173200	57332931	1883	1883	1883	1883	0
197	20241014	173100	57332931	1883	1883	1883	1883	0
198	20241014	173000	57332931	1883	1883	1883	1883	0
199	20241014	172900	57332931	1883	1883	1883	1883	0
200	20241014	172800	57332931	1883	1883	1883	1883	0
201	20241014	172700	57332931	1883	1883	1883	1883	0
202	20241014	172600	57332931	1883	1883	1883	1883	0
203	20241014	172500	57332931	1883	1883	1883	1883	0
204	20241014	172400	57332931	1883	1883	1883	1883	0
205	20241014	172300	57332931	1883	1883	1883	1883	0
206	20241014	172200	57332931	1883	1883	1883	1883	0
207	20241014	172100	57332931	1883	1883	1883	1883	0
208	20241014	172000	57332931	1883	1883	1883	1883	0
209	20241014	171900	57332931	1883	1883	1883	1883	0
210	20241014	171800	57332931	1883	1883	1883	1883	0
211	20241014	171700	57332931	1883	1883	1883	1883	0
212	20241014	171600	57332931	1883	1883	1883	1883	1963
213	20241014	171500	57332931	1883	1883	1883	1883	0
214	20241014	171400	57332931	1883	1883	1883	1883	0
215	20241014	171300	57332931	1883	1883	1883	1883	0
216	20241014	171200	57332931	1883	1883	1883	1883	0
217	20241014	171100	57332931	1883	1883	1883	1883	0
218	20241014	171000	57332931	1883	1883	1883	1883	0
219	20241014	170900	57332931	1883	1883	1883	1883	0
220	20241014	170800	57332931	1883	1883	1883	1883	0
221	20241014	170700	57332931	1883	1883	1883	1883	0
222	20241014	170600	57332931	1883	1883	1883	1883	0
223	20241014	170500	57332931	1883	1883	1883	1883	0
224	20241014	170400	57332931	1883	1883	1883	1883	0
225	20241014	170300	57332931	1883	1883	1883	1883	0
226	20241014	170200	57332931	1883	1883	1883	1883	0
227	20241014	170100	57332931	1883	1883	1883	1883	0
228	20241014	170000	57332931	1883	1883	1883	1883	0
229	20241014	165900	57332931	1883	1883	1883	1883	0
230	20241014	165800	57332931	1883	1883	1883	1883	0
231	20241014	165700	57332931	1883	1883	1883	1883	0
232	20241014	165600	57332931	1883	1883	1883	1883	0
233	20241014	165500	57332931	1883	1883	1883	1883	0
234	20241014	165400	57332931	1883	1883	1883	1883	0
235	20241014	165300	57332931	1883	1883	1883	1883	0
236	20241014	165200	57332931	1883	1883	1883	1883	0
237	20241014	165100	57332931	1883	1883	1883	1883	0
238	20241014	165000	57332931	1883	1883	1883	1883	0
239	20241014	164900	57332931	1883	1883	1883	1883	0
240	20241014	164800	57332931	1883	1883	1883	1883	0
241	20241014	164700	57332931	1883	1883	1883	1883	0
242	20241014	164600	57332931	1883	1883	1883	1883	1963
243	20241014	164500	57332931	1883	1883	1883	1883	0
244	20241014	164400	57332931	1883	1883	1883	1883	0
245	20241014	164300	57332931	1883	1883	1883	1883	0
246	20241014	164200	57332931	1883	1883	1883	1883	0
247	20241014	164100	57332931	1883	1883	1883	1883	0
248	20241014	164000	57332931	1883	1883	1883	1883	0
249	20241014	163900	57332931	1883	1883	1883	1883	0
250	20241014	163800	57332931	1883	1883	1883	1883	0
251	20241014	163700	57332931	1883	1883	1883	1883	0
252	20241014	163600	57332931	1883	1883	1883	1883	0
253	20241014	163500	57332931	1883	1883	1883	1883	0
254	20241014	163400	57332931	1883	1883	1883	1883	0
255	20241014	163300	57332931	1883	1883	1883	1883	0
256	20241014	163200	57332931	1883	1883	1883	1883	0
257	20241014	163100	57332931	1883	1883	1883	1883	0
258	20241014	163000	57332931	1883	1883	1883	1883	0
259	20241014	162900	57332931	1883	1883	1883	1883	0
260	20241014	162800	57332931	1883	1883	1883	1883	0
261	20241014	162700	57332931	1883	1883	1883	1883	0
262	20241014	162600	57332931	1883	1883	1883	1883	0
263	20241014	162500	57332931	1883	1883	1883	1883	0
264	20241014	162400	57332931	1883	1883	1883	1883	0
265	20241014	162300	57332931	1883	1883	1883	1883	0
266	20241014	162200	57332931	1883	1883	1883	1883	0
267	20241014	162100	57332931	1883	1883	1883	1883	0
268	20241014	162000	57332931	1883	1883	1883	1883	0
269	20241014	161900	57332931	1883	1883	1883	1883	0
270	20241014	161800	57332931	1883	1883	1883	1883	0
271	20241014	161700	57332931	1883	1883	1883	1883	0
272	20241014	161600	57332931	1883	1883	1883	1883	1963
273	20241014	161500	57332931	1883	1883	1883	1883	0
274	20241014	161400	57332931	1883	1883	1883	1883	0
275	20241014	161300	57332931	1883	1883	1883	1883	0
276	20241014	161200	57332931	1883	1883	1883	1883	0
277	20241014	161100	57332931	1883	1883	1883	1883	0
278	20241014	161000	57332931	1883	1883	1883	1883	0
279	20241014	160900	57332931	1883	1883	1883	1883	0
280	20241014	160800	57332931	1883	1883	1883	1883	0
281	20241014	160700	57332931	1883	1883	1883	1883	0
282	20241014	160600	57332931	1883	1883	1883	1883	0
283	20241014	160500	57332931	1883	1883	1883	1883	0
284	20241014	160400	57332931	1883	1883	1883	1883	0
285	20241014	160300	57332931	1883	1883	1883	1883	0
286	20241014	160200	57332931	1883	1883	1883	1883	0
287	20241014	160100	57332931	1883	1883	1883	1883	0
288	20241014	160000	57332931	1883	1883	1883	1883	0
289	20241014	155900	57332931	1883	1883	1883	1883	0
290	20241014	155800	57332931	1883	1883	1883	1883	0
291	20241014	155700	57332931	1883	1883	1883	1883	0
292	20241014	155600	57332931	1883	1883	1883	1883	0
293	20241014	155500	57332931	1883	1883	1883	1883	0
294	20241014	155400	57332931	1883	1883	1883	1883	0
295	20241014	155300	57332931	1883	1883	1883	1883	0
296	20241014	155200	57332931	1883	1883	1883	1883	0
297	20241014	155100	57332931	1883	1883	1883	1883	0
298	20241014	155000	57332931	1883	1883	1883	1883	0
299	20241014	154900	57332931	1883	1883	1883	1883	0
300	20241014	154800	57332931	1883	1883	1883	1883	0
301	20241014	154700	57332931	1883	1883	1883	1883	0
302	20241014	154600	57332931	1883	1883	1883	1883	1963
303	20241014	154500	57332931	1883	1883	1883	1883	0
304	20241014	154400	57332931	1883	1883	1883	1883	0
305	20241014	154300	57332931	1883	1883	1883	1883	0
306	20241014	154200	57332931	1883	1883	1883	1883	0
307	20241014	154100	57332931	1883	1883	1883	1883	0
308	20241014	154000	57332931	1883	1883	1883	1883	0
309	20241014	153900	57332931	1883	1883	1883	1883	0
310	20241014	153800	57332931	1883	1883	1883	1883	0
311	20241014	153700	57332931	1883	1883	1883	1883	0
312	20241014	153600	57332931	1883	1883	1883	1883	0
313	20241014	153500	57332931	1883	1883	1883	1883	0
314	20241014	153400	57332931	1883	1883	1883	1883	0
315	20241014	153300	57332931	1883	1883	1883	1883	0
316	20241014	153200	57332931	1883	1883	1883	1883	0
317	20241014	153100	57332931	1883	1883	1883	1883	0
318	20241014	153000	57332931	1883	1883	1883	1883	1963
319	20241014	152900	53636602	1888	1888	1888	1888	0
320	20241014	152800	53636602	1888	1888	1888	1888	0
321	20241014	152700	53636602	1888	1888	1888	1888	0
322	20241014	152600	53636602	1888	1888	1888	1888	0
323	20241014	152500	53636602	1888	1888	1888	1888	0
324	20241014	152400	53636602	1888	1888	1888	1888	0
325	20241014	152300	53636602	1888	1888	1888	1888	0
326	20241014	152200	53636602	1888	1888	1888	1888	0
327	20241014	152100	53636602	1888	1888	1888	1888	0
328	20241014	152000	53636602	1888	1888	1888	1888	0
329	20241014	151900	53636602	1888	1888	1888	1888	10
330	20241014	151800	53617722	1889	1889	1889	1889	0
331	20241014	151700	53617722	1889	1889	1889	1889	0
332	20241014	151600	53617722	1889	1889	1889	1889	0
333	20241014	151500	53617722	1889	1889	1889	1889	0
334	20241014	151400	53617722	1889	1889	1889	1889	0
335	20241014	151300	53617722	1889	1889	1889	1889	0
336	20241014	151200	53617722	1889	1889	1889	1889	0
337	20241014	151100	53617722	1889	1889	1889	1889	0
338	20241014	151000	53617722	1889	1887	1889	1887	6
339	20241014	150900	53606390	1889	1889	1889	1889	0
340	20241014	150800	53606390	1889	1888	1889	1888	121
341	20241014	150700	53377921	1889	1889	1889	1889	0
342	20241014	150600	53377921	1889	1889	1889	1889	0
343	20241014	150500	53377921	1889	1889	1889	1889	10
344	20241014	150400	53359031	1889	1889	1889	1889	20
345	20241014	150300	53321251	1889	1889	1889	1889	8
346	20241014	150200	53306139	1889	1889	1889	1889	0
347	20241014	150100	53306139	1889	1889	1889	1889	110
348	20241014	150000	53098349	1889	1889	1889	1889	0
349	20241014	145900	53098349	1889	1889	1889	1889	10
350	20241014	145800	53079459	1889	1888	1889	1888	6
351	20241014	145700	53068128	1889	1889	1889	1889	3
352	20241014	145600	53062461	1889	1889	1889	1889	6
353	20241014	145500	53051127	1889	1889	1889	1889	2
354	20241014	145400	53047349	1888	1888	1888	1888	0
355	20241014	145300	53047349	1888	1888	1888	1888	0
356	20241014	145200	53047349	1888	1888	1888	1888	0
357	20241014	145100	53047349	1888	1888	1888	1888	0
358	20241014	145000	53047349	1888	1888	1888	1888	0
359	20241014	144900	53047349	1888	1887	1889	1887	51
360	20241014	144800	52951090	1888	1888	1888	1888	1
361	20241014	144700	52949202	1889	1889	1889	1889	0
362	20241014	144600	52949202	1889	1889	1889	1889	0
363	20241014	144500	52949202	1889	1888	1889	1888	620
364	20241014	144400	51778122	1889	1889	1889	1889	0
365	20241014	144300	51778122	1889	1889	1889	1889	0
366	20241014	144200	51778122	1889	1889	1889	1889	0
367	20241014	144100	51778122	1889	1887	1889	1887	42
368	20241014	144000	51698827	1889	1889	1889	1889	0
369	20241014	143900	51698827	1889	1889	1889	1889	0
370	20241014	143800	51698827	1889	1885	1889	1885	252
371	20241014	143700	51223803	1889	1889	1889	1889	0
372	20241014	143600	51223803	1889	1889	1889	1889	2
373	20241014	143500	51220025	1888	1888	1888	1888	2
374	20241014	143400	51216249	1889	1889	1889	1889	0
375	20241014	143300	51216249	1889	1889	1889	1889	0
376	20241014	143200	51216249	1889	1889	1889	1889	0
377	20241014	143100	51216249	1889	1889	1889	1889	0
378	20241014	143000	51216249	1889	1888	1889	1888	20
379	20241014	142900	51178479	1888	1888	1888	1888	0
380	20241014	142800	51178479	1888	1889	1889	1888	150
381	20241014	142700	50895219	1884	1888	1888	1884	501
382	20241014	142600	49951331	1889	1889	1889	1889	0
383	20241014	142500	49951331	1889	1889	1889	1889	0
384	20241014	142400	49951331	1889	1888	1889	1888	101
385	20241014	142300	49760641	1888	1888	1888	1888	0
386	20241014	142200	49760641	1888	1888	1888	1888	0
387	20241014	142100	49760641	1888	1888	1888	1888	0
388	20241014	142000	49760641	1888	1888	1888	1888	0
389	20241014	141900	49760641	1888	1888	1888	1888	0
390	20241014	141800	49760641	1888	1888	1888	1888	0
391	20241014	141700	49760641	1888	1888	1888	1888	0
392	20241014	141600	49760641	1888	1888	1888	1888	0
393	20241014	141500	49760641	1888	1888	1888	1888	0
394	20241014	141400	49760641	1888	1888	1888	1888	0
395	20241014	141300	49760641	1888	1888	1888	1888	0
396	20241014	141200	49760641	1888	1888	1888	1888	0
397	20241014	141100	49760641	1888	1888	1888	1888	0
398	20241014	141000	49760641	1888	1888	1888	1888	0
399	20241014	140900	49760641	1888	1888	1888	1888	0
400	20241014	140800	49760641	1888	1888	1888	1888	0
401	20241014	140700	49760641	1888	1888	1888	1888	0
402	20241014	140600	49760641	1888	1888	1888	1888	0
403	20241014	140500	49760641	1888	1888	1888	1888	1
404	20241014	140400	49758753	1889	1889	1889	1889	0
405	20241014	140300	49758753	1889	1888	1889	1888	110
406	20241014	140200	49551063	1889	1889	1889	1889	0
407	20241014	140100	49551063	1889	1889	1889	1889	0
408	20241014	140000	49551063	1889	1888	1889	1888	102
409	20241014	135900	49358485	1889	1888	1889	1888	110
410	20241014	135800	49150795	1889	1889	1889	1888	68
411	20241014	135700	49022395	1888	1888	1889	1888	116
412	20241014	135600	48803367	1888	1888	1888	1888	0
413	20241014	135500	48803367	1888	1888	1888	1888	80
414	20241014	135400	48652327	1888	1888	1888	1888	0
415	20241014	135300	48652327	1888	1888	1888	1888	0
416	20241014	135200	48652327	1888	1888	1888	1888	10
417	20241014	135100	48633447	1888	1886	1888	1886	3
418	20241014	135000	48627785	1888	1888	1888	1888	0
419	20241014	134900	48627785	1888	1888	1888	1888	0
420	20241014	134800	48627785	1888	1888	1888	1888	0
421	20241014	134700	48627785	1888	1888	1888	1888	10
422	20241014	134600	48608905	1888	1888	1888	1888	0
423	20241014	134500	48608905	1888	1884	1888	1884	202
424	20241014	134400	48228329	1888	1887	1888	1887	172
425	20241014	134300	47903764	1887	1887	1887	1887	2
426	20241014	134200	47899990	1884	1884	1884	1884	500
427	20241014	134100	46957990	1887	1885	1887	1885	701
428	20241014	134000	45636603	1889	1889	1889	1889	0
429	20241014	133900	45636603	1889	1889	1889	1889	0
430	20241014	133800	45636603	1889	1889	1889	1889	0
431	20241014	133700	45636603	1889	1889	1889	1889	0
432	20241014	133600	45636603	1889	1889	1889	1889	0
433	20241014	133500	45636603	1889	1889	1889	1889	0
434	20241014	133400	45636603	1889	1889	1889	1889	0
435	20241014	133300	45636603	1889	1889	1889	1889	0
436	20241014	133200	45636603	1889	1889	1889	1889	0
437	20241014	133100	45636603	1889	1889	1889	1889	0
438	20241014	133000	45636603	1889	1889	1889	1889	0
439	20241014	132900	45636603	1889	1889	1889	1889	0
440	20241014	132800	45636603	1889	1889	1889	1889	0
441	20241014	132700	45636603	1889	1889	1889	1889	0
442	20241014	132600	45636603	1889	1889	1889	1889	0
443	20241014	132500	45636603	1889	1889	1889	1889	0
444	20241014	132400	45636603	1889	1889	1889	1889	0
445	20241014	132300	45636603	1889	1889	1889	1889	0
446	20241014	132200	45636603	1889	1889	1889	1889	0
447	20241014	132100	45636603	1889	1889	1889	1889	0
448	20241014	132000	45636603	1889	1889	1889	1889	0
449	20241014	131900	45636603	1889	1889	1889	1889	2
450	20241014	131800	45632825	1885	1885	1885	1885	422
451	20241014	131700	44837355	1888	1888	1888	1888	2
452	20241014	131600	44833579	1889	1889	1889	1889	0
453	20241014	131500	44833579	1889	1889	1889	1889	0
454	20241014	131400	44833579	1889	1889	1889	1889	0
455	20241014	131300	44833579	1889	1889	1889	1889	0
456	20241014	131200	44833579	1889	1889	1889	1889	0
457	20241014	131100	44833579	1889	1888	1889	1888	49
458	20241014	131000	44741066	1888	1888	1888	1888	0
459	20241014	130900	44741066	1888	1888	1888	1888	0
460	20241014	130800	44741066	1888	1888	1888	1888	0
461	20241014	130700	44741066	1888	1888	1888	1888	0
462	20241014	130600	44741066	1888	1888	1888	1888	0
463	20241014	130500	44741066	1888	1888	1888	1888	0
464	20241014	130400	44741066	1888	1888	1888	1888	0
465	20241014	130300	44741066	1888	1888	1888	1888	0
466	20241014	130200	44741066	1888	1888	1888	1888	0
467	20241014	130100	44741066	1888	1888	1888	1888	0
468	20241014	130000	44741066	1888	1888	1888	1888	0
469	20241014	125900	44741066	1888	1888	1888	1888	0
470	20241014	125800	44741066	1888	1888	1888	1888	0
471	20241014	125700	44741066	1888	1888	1888	1888	689
472	20241014	125600	43440234	1888	1888	1888	1888	211
473	20241014	125500	43041866	1889	1889	1889	1889	0
474	20241014	125400	43041866	1889	1889	1889	1889	0
475	20241014	125300	43041866	1889	1889	1889	1889	0
476	20241014	125200	43041866	1889	1889	1889	1889	0
477	20241014	125100	43041866	1889	1889	1889	1889	0
478	20241014	125000	43041866	1889	1889	1889	1889	0
479	20241014	124900	43041866	1889	1889	1889	1889	0
480	20241014	124800	43041866	1889	1889	1889	1889	0
481	20241014	124700	43041866	1889	1888	1889	1888	101
482	20241014	124600	42851177	1889	1888	1889	1888	51
483	20241014	124500	42754888	1888	1888	1888	1888	100
484	20241014	124400	42566088	1889	1889	1889	1889	0
485	20241014	124300	42566088	1889	1889	1889	1889	0
486	20241014	124200	42566088	1889	1889	1889	1889	0
487	20241014	124100	42566088	1889	1889	1889	1889	0
488	20241014	124000	42566088	1889	1889	1889	1889	0
489	20241014	123900	42566088	1889	1889	1889	1889	0
490	20241014	123800	42566088	1889	1889	1889	1889	0
491	20241014	123700	42566088	1889	1889	1889	1889	0
492	20241014	123600	42566088	1889	1889	1889	1889	0
493	20241014	123500	42566088	1889	1889	1889	1889	0
494	20241014	123400	42566088	1889	1889	1889	1889	0
495	20241014	123300	42566088	1889	1889	1889	1889	0
496	20241014	123200	42566088	1889	1889	1889	1889	0
497	20241014	123100	42566088	1889	1889	1889	1889	0
498	20241014	123000	42566088	1889	1889	1889	1889	0
499	20241014	122900	42566088	1889	1889	1889	1889	0
500	20241014	122800	42566088	1889	1889	1889	1889	0
501	20241014	122700	42566088	1889	1889	1889	1889	0
502	20241014	122600	42566088	1889	1889	1889	1889	0
503	20241014	122500	42566088	1889	1889	1889	1889	0
504	20241014	122400	42566088	1889	1889	1889	1889	0
505	20241014	122300	42566088	1889	1888	1889	1888	24
506	20241014	122200	42520775	1888	1888	1888	1888	0
507	20241014	122100	42520775	1888	1888	1888	1888	265
508	20241014	122000	42020455	1889	1889	1889	1889	0
509	20241014	121900	42020455	1889	1889	1889	1889	0
510	20241014	121800	42020455	1889	1889	1889	1889	0
511	20241014	121700	42020455	1889	1889	1889	1889	0
512	20241014	121600	42020455	1889	1889	1889	1889	0
513	20241014	121500	42020455	1889	1889	1889	1889	0
514	20241014	121400	42020455	1889	1889	1889	1889	0
515	20241014	121300	42020455	1889	1889	1889	1889	0
516	20241014	121200	42020455	1889	1889	1889	1889	0
517	20241014	121100	42020455	1889	1889	1889	1889	0
518	20241014	121000	42020455	1889	1889	1889	1889	0
519	20241014	120900	42020455	1889	1889	1889	1889	0
520	20241014	120800	42020455	1889	1889	1889	1889	0
521	20241014	120700	42020455	1889	1889	1889	1889	0
522	20241014	120600	42020455	1889	1889	1889	1889	0
523	20241014	120500	42020455	1889	1889	1889	1889	0
524	20241014	120400	42020455	1889	1889	1889	1889	0
525	20241014	120300	42020455	1889	1889	1889	1889	1
526	20241014	120200	42018566	1890	1890	1890	1890	0
527	20241014	120100	42018566	1890	1890	1890	1890	0
528	20241014	120000	42018566	1890	1890	1890	1890	0
529	20241014	115900	42018566	1890	1890	1890	1890	0
530	20241014	115800	42018566	1890	1890	1890	1890	0
531	20241014	115700	42018566	1890	1890	1890	1890	0
532	20241014	115600	42018566	1890	1890	1890	1890	0
533	20241014	115500	42018566	1890	1890	1890	1890	0
534	20241014	115400	42018566	1890	1888	1890	1888	43
535	20241014	115300	41937380	1888	1888	1888	1888	2
536	20241014	115200	41933604	1886	1886	1886	1886	0
537	20241014	115100	41933604	1886	1886	1886	1886	0
538	20241014	115000	41933604	1886	1886	1886	1886	0
539	20241014	114900	41933604	1886	1886	1888	1886	59
540	20241014	114800	41822328	1886	1886	1886	1886	1
541	20241014	114700	41820442	1888	1888	1888	1888	0
542	20241014	114600	41820442	1888	1888	1888	1888	0
543	20241014	114500	41820442	1888	1888	1888	1888	0
544	20241014	114400	41820442	1888	1888	1888	1888	0
545	20241014	114300	41820442	1888	1888	1888	1888	0
546	20241014	114200	41820442	1888	1888	1888	1888	0
547	20241014	114100	41820442	1888	1888	1888	1888	0
548	20241014	114000	41820442	1888	1888	1888	1888	0
549	20241014	113900	41820442	1888	1888	1888	1888	0
550	20241014	113800	41820442	1888	1888	1888	1888	0
551	20241014	113700	41820442	1888	1888	1888	1888	0
552	20241014	113600	41820442	1888	1888	1888	1888	0
553	20241014	113500	41820442	1888	1888	1888	1888	0
554	20241014	113400	41820442	1888	1886	1888	1886	44
555	20241014	113300	41737454	1885	1885	1885	1885	1
556	20241014	113200	41735569	1887	1887	1887	1887	0
557	20241014	113100	41735569	1887	1887	1887	1887	0
558	20241014	113000	41735569	1887	1887	1887	1887	0
559	20241014	112900	41735569	1887	1887	1887	1887	10
560	20241014	112800	41716699	1888	1885	1888	1885	12
561	20241014	112700	41694073	1888	1888	1888	1888	0
562	20241014	112600	41694073	1888	1888	1888	1888	0
563	20241014	112500	41694073	1888	1888	1888	1888	0
564	20241014	112400	41694073	1888	1864	1888	1864	21
565	20241014	112300	41654675	1888	1888	1888	1888	0
566	20241014	112200	41654675	1888	1888	1888	1888	0
567	20241014	112100	41654675	1888	1888	1888	1888	0
568	20241014	112000	41654675	1888	1888	1888	1888	0
569	20241014	111900	41654675	1888	1888	1888	1888	0
570	20241014	111800	41654675	1888	1888	1888	1888	0
571	20241014	111700	41654675	1888	1888	1888	1888	0
572	20241014	111600	41654675	1888	1888	1888	1888	0
573	20241014	111500	41654675	1888	1888	1888	1888	0
574	20241014	111400	41654675	1888	1887	1888	1887	25
575	20241014	111300	41607497	1889	1889	1889	1889	0
576	20241014	111200	41607497	1889	1889	1889	1889	0
577	20241014	111100	41607497	1889	1889	1889	1889	0
578	20241014	111000	41607497	1889	1886	1889	1886	112
579	20241014	110900	41396145	1887	1862	1887	1862	17
580	20241014	110800	41364276	1889	1889	1889	1889	0
581	20241014	110700	41364276	1889	1889	1889	1889	0
582	20241014	110600	41364276	1889	1889	1889	1889	0
583	20241014	110500	41364276	1889	1867	1889	1859	337
584	20241014	110400	40734243	1890	1890	1890	1890	0
585	20241014	110300	40734243	1890	1890	1890	1890	0
586	20241014	110200	40734243	1890	1890	1890	1890	0
587	20241014	110100	40734243	1890	1877	1890	1877	146
588	20241014	110000	40459708	1877	1867	1877	1867	530
589	20241014	105900	39470188	1867	1867	1867	1867	157
590	20241014	105800	39177069	1890	1875	1890	1875	174
591	20241014	105700	38848879	1875	1875	1875	1875	2
592	20241014	105600	38845129	1863	1873	1874	1863	178
593	20241014	105500	38513430	1890	1890	1890	1890	0
594	20241014	105400	38513430	1890	1890	1890	1890	0
595	20241014	105300	38513430	1890	1890	1890	1890	0
596	20241014	105200	38513430	1890	1890	1890	1890	0
597	20241014	105100	38513430	1890	1890	1890	1890	0
598	20241014	105000	38513430	1890	1890	1890	1890	0
599	20241014	104900	38513430	1890	1890	1890	1828	6346
600	20241014	104800	26697814	1890	1890	1890	1890	0
601	20241014	104700	26697814	1890	1890	1890	1890	0
602	20241014	104600	26697814	1890	1890	1890	1890	0
603	20241014	104500	26697814	1890	1890	1890	1890	0
604	20241014	104400	26697814	1890	1890	1890	1890	0
605	20241014	104300	26697814	1890	1890	1890	1890	0
606	20241014	104200	26697814	1890	1890	1890	1890	99
607	20241014	104100	26510704	1890	1890	1890	1890	2
608	20241014	104000	26506924	1890	1890	1890	1890	99
609	20241014	103900	26319814	1890	1890	1890	1890	0
610	20241014	103800	26319814	1890	1890	1890	1890	0
611	20241014	103700	26319814	1890	1890	1890	1890	0
612	20241014	103600	26319814	1890	1890	1890	1890	200
613	20241014	103500	25941814	1890	1890	1890	1885	212
614	20241014	103400	25542134	1885	1888	1888	1885	100
615	20241014	103300	25353475	1890	1889	1890	1888	102
616	20241014	103200	25160844	1890	1890	1890	1890	0
617	20241014	103100	25160844	1890	1890	1890	1890	100
618	20241014	103000	24971844	1890	1890	1890	1890	0
619	20241014	102900	24971844	1890	1890	1890	1890	0
620	20241014	102800	24971844	1890	1890	1890	1890	30
621	20241014	102700	24915144	1890	1890	1890	1890	0
622	20241014	102600	24915144	1890	1892	1892	1890	3979
623	20241014	102500	17391099	1895	1895	1895	1895	10
624	20241014	102400	17372149	1895	1895	1895	1895	0
625	20241014	102300	17372149	1895	1895	1895	1895	0
626	20241014	102200	17372149	1895	1895	1895	1895	0
627	20241014	102100	17372149	1895	1895	1895	1895	0
628	20241014	102000	17372149	1895	1895	1895	1895	0
629	20241014	101900	17372149	1895	1895	1895	1895	0
630	20241014	101800	17372149	1895	1895	1895	1895	0
631	20241014	101700	17372149	1895	1895	1895	1895	0
632	20241014	101600	17372149	1895	1895	1895	1895	0
633	20241014	101500	17372149	1895	1895	1895	1895	0
634	20241014	101400	17372149	1895	1895	1895	1895	0
635	20241014	101300	17372149	1895	1895	1895	1895	0
636	20241014	101200	17372149	1895	1895	1895	1895	0
637	20241014	101100	17372149	1895	1895	1895	1895	0
638	20241014	101000	17372149	1895	1895	1895	1895	0
639	20241014	100900	17372149	1895	1895	1895	1895	0
640	20241014	100800	17372149	1895	1895	1895	1895	0
641	20241014	100700	17372149	1895	1895	1895	1895	1
642	20241014	100600	17370254	1895	1895	1895	1895	3
643	20241014	100500	17364569	1895	1895	1895	1895	40
644	20241014	100400	17288769	1895	1895	1895	1895	14
645	20241014	100300	17262239	1895	1895	1895	1895	0
646	20241014	100200	17262239	1895	1895	1895	1895	0
647	20241014	100100	17262239	1895	1895	1895	1895	90
648	20241014	100000	17091689	1895	1895	1895	1895	0
649	20241014	095900	17091689	1895	1895	1895	1895	0
650	20241014	095800	17091689	1895	1895	1895	1895	0
651	20241014	095700	17091689	1895	1895	1895	1895	0
652	20241014	095600	17091689	1895	1895	1895	1895	0
653	20241014	095500	17091689	1895	1895	1895	1895	0
654	20241014	095400	17091689	1895	1895	1895	1895	0
655	20241014	095300	17091689	1895	1893	1895	1892	165
656	20241014	095200	16779450	1895	1895	1895	1895	0
657	20241014	095100	16779450	1895	1895	1895	1895	3
658	20241014	095000	16773765	1895	1895	1895	1895	82
659	20241014	094900	16618375	1895	1893	1895	1893	59
660	20241014	094800	16506684	1895	1895	1895	1895	5
661	20241014	094700	16497209	1895	1895	1895	1895	0
662	20241014	094600	16497209	1895	1895	1895	1895	16
663	20241014	094500	16466889	1895	1895	1895	1895	23
664	20241014	094400	16423304	1895	1895	1895	1895	11
665	20241014	094300	16402459	1895	1895	1895	1895	100
666	20241014	094200	16212959	1895	1895	1895	1895	25
667	20241014	094100	16165584	1895	1895	1895	1895	316
668	20241014	094000	15566764	1895	1895	1895	1895	0
669	20241014	093900	15566764	1895	1895	1895	1895	0
670	20241014	093800	15566764	1895	1895	1895	1895	0
671	20241014	093700	15566764	1895	1895	1895	1895	0
672	20241014	093600	15566764	1895	1895	1895	1895	0
673	20241014	093500	15566764	1895	1895	1895	1895	0
674	20241014	093400	15566764	1895	1895	1895	1895	5
675	20241014	093300	15557289	1892	1892	1892	1892	1
676	20241014	093200	15555397	1895	1895	1895	1895	422
677	20241014	093100	14755707	1895	1895	1895	1895	0
678	20241014	093000	14755707	1895	1895	1895	1895	0
679	20241014	092900	14755707	1895	1895	1895	1895	1183
680	20241014	092800	12513922	1895	1895	1895	1895	0
681	20241014	092700	12513922	1895	1895	1895	1895	28
682	20241014	092600	12460862	1894	1894	1894	1894	349
683	20241014	092500	11799856	1894	1894	1894	1894	48
684	20241014	092400	11708944	1894	1894	1894	1894	11
685	20241014	092300	11688110	1894	1894	1894	1894	10
686	20241014	092200	11669170	1894	1894	1894	1894	43
687	20241014	092100	11587728	1894	1894	1894	1894	0
688	20241014	092000	11587728	1894	1894	1894	1894	0
689	20241014	091900	11587728	1894	1894	1894	1894	0
690	20241014	091800	11587728	1894	1894	1894	1894	0
691	20241014	091700	11587728	1894	1894	1894	1894	0
692	20241014	091600	11587728	1894	1893	1894	1893	30
693	20241014	091500	11530918	1894	1894	1894	1894	0
694	20241014	091400	11530918	1894	1894	1894	1894	259
695	20241014	091300	11040372	1894	1895	1895	1894	1575
696	20241014	091200	8057303	1895	1894	1895	1894	613
697	20241014	091100	6896279	1894	1894	1894	1894	504
698	20241014	091000	5941703	1895	1895	1895	1895	0
699	20241014	090900	5941703	1895	1895	1895	1895	0
700	20241014	090800	5941703	1895	1895	1895	1895	0
701	20241014	090700	5941703	1895	1894	1895	1894	830
702	20241014	090600	4369646	1894	1894	1894	1894	0
703	20241014	090500	4369646	1894	1892	1894	1890	42
704	20241014	090400	4290243	1894	1894	1894	1894	0
705	20241014	090300	4290243	1894	1894	1894	1894	0
706	20241014	090200	4290243	1894	1894	1894	1894	0
707	20241014	090100	4290243	1894	1894	1894	1892	24
708	20241014	090000	4244800	1895	1895	1895	1895	2240