KissMeData/013520/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185900	113388778	1912	1912	1912	1912	1082
3	20241002	185800	113388778	1912	1912	1912	1912	0
4	20241002	185700	113388778	1912	1912	1912	1912	0
5	20241002	185600	113388778	1912	1912	1912	1912	0
6	20241002	185500	113388778	1912	1912	1912	1912	0
7	20241002	185400	113388778	1912	1912	1912	1912	0
8	20241002	185300	113388778	1912	1912	1912	1912	0
9	20241002	185200	113388778	1912	1912	1912	1912	0
10	20241002	185100	113388778	1912	1912	1912	1912	0
11	20241002	185000	113388778	1912	1912	1912	1912	0
12	20241002	184900	113388778	1912	1912	1912	1912	0
13	20241002	184800	113388778	1912	1912	1912	1912	0
14	20241002	184700	113388778	1912	1912	1912	1912	0
15	20241002	184600	113388778	1912	1912	1912	1912	0
16	20241002	184500	113388778	1912	1912	1912	1912	0
17	20241002	184400	113388778	1912	1912	1912	1912	0
18	20241002	184300	113388778	1912	1912	1912	1912	0
19	20241002	184200	113388778	1912	1912	1912	1912	0
20	20241002	184100	113388778	1912	1912	1912	1912	0
21	20241002	184000	113388778	1912	1912	1912	1912	0
22	20241002	183900	113388778	1912	1912	1912	1912	0
23	20241002	183800	113388778	1912	1912	1912	1912	0
24	20241002	183700	113388778	1912	1912	1912	1912	0
25	20241002	183600	113388778	1912	1912	1912	1912	0
26	20241002	183500	113388778	1912	1912	1912	1912	0
27	20241002	183400	113388778	1912	1912	1912	1912	0
28	20241002	183300	113388778	1912	1912	1912	1912	0
29	20241002	183200	113388778	1912	1912	1912	1912	0
30	20241002	183100	113388778	1912	1912	1912	1912	0
31	20241002	183000	113388778	1912	1912	1912	1912	0
32	20241002	182900	113388778	1912	1912	1912	1912	1082
33	20241002	182800	113388778	1912	1912	1912	1912	0
34	20241002	182700	113388778	1912	1912	1912	1912	0
35	20241002	182600	113388778	1912	1912	1912	1912	0
36	20241002	182500	113388778	1912	1912	1912	1912	0
37	20241002	182400	113388778	1912	1912	1912	1912	0
38	20241002	182300	113388778	1912	1912	1912	1912	0
39	20241002	182200	113388778	1912	1912	1912	1912	0
40	20241002	182100	113388778	1912	1912	1912	1912	0
41	20241002	182000	113388778	1912	1912	1912	1912	0
42	20241002	181900	113388778	1912	1912	1912	1912	0
43	20241002	181800	113388778	1912	1912	1912	1912	0
44	20241002	181700	113388778	1912	1912	1912	1912	0
45	20241002	181600	113388778	1912	1912	1912	1912	0
46	20241002	181500	113388778	1912	1912	1912	1912	0
47	20241002	181400	113388778	1912	1912	1912	1912	0
48	20241002	181300	113388778	1912	1912	1912	1912	0
49	20241002	181200	113388778	1912	1912	1912	1912	0
50	20241002	181100	113388778	1912	1912	1912	1912	0
51	20241002	181000	113388778	1912	1912	1912	1912	0
52	20241002	180900	113388778	1912	1912	1912	1912	0
53	20241002	180800	113388778	1912	1912	1912	1912	0
54	20241002	180700	113388778	1912	1912	1912	1912	0
55	20241002	180600	113388778	1912	1912	1912	1912	0
56	20241002	180500	113388778	1912	1912	1912	1912	0
57	20241002	180400	113388778	1912	1912	1912	1912	0
58	20241002	180300	113388778	1912	1912	1912	1912	0
59	20241002	180200	113388778	1912	1912	1912	1912	0
60	20241002	180100	113388778	1912	1912	1912	1912	0
61	20241002	180000	113388778	1912	1912	1912	1912	0
62	20241002	175900	113388778	1912	1912	1912	1912	1082
63	20241002	175800	113388778	1912	1912	1912	1912	0
64	20241002	175700	113388778	1912	1912	1912	1912	0
65	20241002	175600	113388778	1912	1912	1912	1912	0
66	20241002	175500	113388778	1912	1912	1912	1912	0
67	20241002	175400	113388778	1912	1912	1912	1912	0
68	20241002	175300	113388778	1912	1912	1912	1912	0
69	20241002	175200	113388778	1912	1912	1912	1912	0
70	20241002	175100	113388778	1912	1912	1912	1912	0
71	20241002	175000	113388778	1912	1912	1912	1912	0
72	20241002	174900	113388778	1912	1912	1912	1912	0
73	20241002	174800	113388778	1912	1912	1912	1912	0
74	20241002	174700	113388778	1912	1912	1912	1912	0
75	20241002	174600	113388778	1912	1912	1912	1912	0
76	20241002	174500	113388778	1912	1912	1912	1912	0
77	20241002	174400	113388778	1912	1912	1912	1912	0
78	20241002	174300	113388778	1912	1912	1912	1912	0
79	20241002	174200	113388778	1912	1912	1912	1912	0
80	20241002	174100	113388778	1912	1912	1912	1912	0
81	20241002	174000	113388778	1912	1912	1912	1912	0
82	20241002	173900	113388778	1912	1912	1912	1912	0
83	20241002	173800	113388778	1912	1912	1912	1912	0
84	20241002	173700	113388778	1912	1912	1912	1912	0
85	20241002	173600	113388778	1912	1912	1912	1912	0
86	20241002	173500	113388778	1912	1912	1912	1912	0
87	20241002	173400	113388778	1912	1912	1912	1912	0
88	20241002	173300	113388778	1912	1912	1912	1912	0
89	20241002	173200	113388778	1912	1912	1912	1912	0
90	20241002	173100	113388778	1912	1912	1912	1912	0
91	20241002	173000	113388778	1912	1912	1912	1912	0
92	20241002	172900	113388778	1912	1912	1912	1912	1082
93	20241002	172800	113388778	1912	1912	1912	1912	0
94	20241002	172700	113388778	1912	1912	1912	1912	0
95	20241002	172600	113388778	1912	1912	1912	1912	0
96	20241002	172500	113388778	1912	1912	1912	1912	0
97	20241002	172400	113388778	1912	1912	1912	1912	0
98	20241002	172300	113388778	1912	1912	1912	1912	0
99	20241002	172200	113388778	1912	1912	1912	1912	0
100	20241002	172100	113388778	1912	1912	1912	1912	0
101	20241002	172000	113388778	1912	1912	1912	1912	0
102	20241002	171900	113388778	1912	1912	1912	1912	0
103	20241002	171800	113388778	1912	1912	1912	1912	0
104	20241002	171700	113388778	1912	1912	1912	1912	0
105	20241002	171600	113388778	1912	1912	1912	1912	0
106	20241002	171500	113388778	1912	1912	1912	1912	0
107	20241002	171400	113388778	1912	1912	1912	1912	0
108	20241002	171300	113388778	1912	1912	1912	1912	0
109	20241002	171200	113388778	1912	1912	1912	1912	0
110	20241002	171100	113388778	1912	1912	1912	1912	0
111	20241002	171000	113388778	1912	1912	1912	1912	0
112	20241002	170900	113388778	1912	1912	1912	1912	0
113	20241002	170800	113388778	1912	1912	1912	1912	0
114	20241002	170700	113388778	1912	1912	1912	1912	0
115	20241002	170600	113388778	1912	1912	1912	1912	0
116	20241002	170500	113388778	1912	1912	1912	1912	0
117	20241002	170400	113388778	1912	1912	1912	1912	0
118	20241002	170300	113388778	1912	1912	1912	1912	0
119	20241002	170200	113388778	1912	1912	1912	1912	0
120	20241002	170100	113388778	1912	1912	1912	1912	0
121	20241002	170000	113388778	1912	1912	1912	1912	0
122	20241002	165900	113388778	1912	1912	1912	1912	1082
123	20241002	165800	113388778	1912	1912	1912	1912	0
124	20241002	165700	113388778	1912	1912	1912	1912	0
125	20241002	165600	113388778	1912	1912	1912	1912	0
126	20241002	165500	113388778	1912	1912	1912	1912	0
127	20241002	165400	113388778	1912	1912	1912	1912	0
128	20241002	165300	113388778	1912	1912	1912	1912	0
129	20241002	165200	113388778	1912	1912	1912	1912	0
130	20241002	165100	113388778	1912	1912	1912	1912	0
131	20241002	165000	113388778	1912	1912	1912	1912	0
132	20241002	164900	113388778	1912	1912	1912	1912	0
133	20241002	164800	113388778	1912	1912	1912	1912	0
134	20241002	164700	113388778	1912	1912	1912	1912	0
135	20241002	164600	113388778	1912	1912	1912	1912	0
136	20241002	164500	113388778	1912	1912	1912	1912	0
137	20241002	164400	113388778	1912	1912	1912	1912	0
138	20241002	164300	113388778	1912	1912	1912	1912	0
139	20241002	164200	113388778	1912	1912	1912	1912	0
140	20241002	164100	113388778	1912	1912	1912	1912	0
141	20241002	164000	113388778	1912	1912	1912	1912	0
142	20241002	163900	113388778	1912	1912	1912	1912	0
143	20241002	163800	113388778	1912	1912	1912	1912	0
144	20241002	163700	113388778	1912	1912	1912	1912	0
145	20241002	163600	113388778	1912	1912	1912	1912	0
146	20241002	163500	113388778	1912	1912	1912	1912	0
147	20241002	163400	113388778	1912	1912	1912	1912	0
148	20241002	163300	113388778	1912	1912	1912	1912	0
149	20241002	163200	113388778	1912	1912	1912	1912	0
150	20241002	163100	113388778	1912	1912	1912	1912	0
151	20241002	163000	113388778	1912	1912	1912	1912	0
152	20241002	162900	113388778	1912	1912	1912	1912	1082
153	20241002	162800	113388778	1912	1912	1912	1912	0
154	20241002	162700	113388778	1912	1912	1912	1912	0
155	20241002	162600	113388778	1912	1912	1912	1912	0
156	20241002	162500	113388778	1912	1912	1912	1912	0
157	20241002	162400	113388778	1912	1912	1912	1912	0
158	20241002	162300	113388778	1912	1912	1912	1912	0
159	20241002	162200	113388778	1912	1912	1912	1912	0
160	20241002	162100	113388778	1912	1912	1912	1912	0
161	20241002	162000	113388778	1912	1912	1912	1912	0
162	20241002	161900	113388778	1912	1912	1912	1912	0
163	20241002	161800	113388778	1912	1912	1912	1912	0
164	20241002	161700	113388778	1912	1912	1912	1912	0
165	20241002	161600	113388778	1912	1912	1912	1912	0
166	20241002	161500	113388778	1912	1912	1912	1912	0
167	20241002	161400	113388778	1912	1912	1912	1912	0
168	20241002	161300	113388778	1912	1912	1912	1912	0
169	20241002	161200	113388778	1912	1912	1912	1912	0
170	20241002	161100	113388778	1912	1912	1912	1912	0
171	20241002	161000	113388778	1912	1912	1912	1912	0
172	20241002	160900	113388778	1912	1912	1912	1912	0
173	20241002	160800	113388778	1912	1912	1912	1912	0
174	20241002	160700	113388778	1912	1912	1912	1912	0
175	20241002	160600	113388778	1912	1912	1912	1912	0
176	20241002	160500	113388778	1912	1912	1912	1912	0
177	20241002	160400	113388778	1912	1912	1912	1912	0
178	20241002	160300	113388778	1912	1912	1912	1912	0
179	20241002	160200	113388778	1912	1912	1912	1912	0
180	20241002	160100	113388778	1912	1912	1912	1912	0
181	20241002	160000	113388778	1912	1912	1912	1912	0
182	20241002	155900	113388778	1912	1912	1912	1912	1082
183	20241002	155800	113388778	1912	1912	1912	1912	0
184	20241002	155700	113388778	1912	1912	1912	1912	0
185	20241002	155600	113388778	1912	1912	1912	1912	0
186	20241002	155500	113388778	1912	1912	1912	1912	0
187	20241002	155400	113388778	1912	1912	1912	1912	0
188	20241002	155300	113388778	1912	1912	1912	1912	0
189	20241002	155200	113388778	1912	1912	1912	1912	0
190	20241002	155100	113388778	1912	1912	1912	1912	0
191	20241002	155000	113388778	1912	1912	1912	1912	0
192	20241002	154900	113388778	1912	1912	1912	1912	0
193	20241002	154800	113388778	1912	1912	1912	1912	0
194	20241002	154700	113388778	1912	1912	1912	1912	0
195	20241002	154600	113388778	1912	1912	1912	1912	0
196	20241002	154500	113388778	1912	1912	1912	1912	0
197	20241002	154400	113388778	1912	1912	1912	1912	0
198	20241002	154300	113388778	1912	1912	1912	1912	0
199	20241002	154200	113388778	1912	1912	1912	1912	0
200	20241002	154100	113388778	1912	1912	1912	1912	0
201	20241002	154000	113388778	1912	1912	1912	1912	0
202	20241002	153900	113388778	1912	1912	1912	1912	0
203	20241002	153800	113388778	1912	1912	1912	1912	0
204	20241002	153700	113388778	1912	1912	1912	1912	0
205	20241002	153600	113388778	1912	1912	1912	1912	0
206	20241002	153500	113388778	1912	1912	1912	1912	0
207	20241002	153400	113388778	1912	1912	1912	1912	0
208	20241002	153300	113388778	1912	1912	1912	1912	0
209	20241002	153200	113388778	1912	1912	1912	1912	0
210	20241002	153100	113388778	1912	1912	1912	1912	0
211	20241002	153000	113388778	1912	1912	1912	1912	1082
212	20241002	152900	111319994	1912	1912	1912	1912	0
213	20241002	152800	111319994	1912	1912	1912	1912	0
214	20241002	152700	111319994	1912	1912	1912	1912	0
215	20241002	152600	111319994	1912	1912	1912	1912	0
216	20241002	152500	111319994	1912	1912	1912	1912	0
217	20241002	152400	111319994	1912	1912	1912	1912	0
218	20241002	152300	111319994	1912	1912	1912	1912	0
219	20241002	152200	111319994	1912	1912	1912	1912	0
220	20241002	152100	111319994	1912	1912	1912	1912	0
221	20241002	152000	111319994	1912	1912	1912	1912	0
222	20241002	151900	111319994	1912	1912	1912	1912	18
223	20241002	151800	111285578	1912	1912	1912	1912	6
224	20241002	151700	111274106	1912	1912	1912	1912	65
225	20241002	151600	111149826	1912	1912	1912	1912	0
226	20241002	151500	111149826	1912	1912	1912	1912	8
227	20241002	151400	111134530	1912	1912	1912	1912	56
228	20241002	151300	111027458	1912	1912	1912	1912	0
229	20241002	151200	111027458	1912	1912	1912	1912	0
230	20241002	151100	111027458	1912	1912	1912	1912	77
231	20241002	151000	110880234	1912	1912	1912	1912	35
232	20241002	150900	110813314	1900	1900	1900	1900	0
233	20241002	150800	110813314	1900	1900	1900	1900	0
234	20241002	150700	110813314	1900	1900	1900	1900	0
235	20241002	150600	110813314	1900	1900	1900	1900	32
236	20241002	150500	110752514	1900	1900	1900	1900	0
237	20241002	150400	110752514	1900	1900	1900	1900	0
238	20241002	150300	110752514	1900	1900	1900	1900	0
239	20241002	150200	110752514	1900	1900	1900	1900	0
240	20241002	150100	110752514	1900	1900	1900	1900	2000
241	20241002	150000	106952514	1900	1902	1902	1900	924
242	20241002	145900	105196704	1915	1915	1915	1915	1
243	20241002	145800	105194789	1900	1900	1900	1900	0
244	20241002	145700	105194789	1900	1900	1900	1900	0
245	20241002	145600	105194789	1900	1900	1900	1900	10
246	20241002	145500	105175789	1916	1901	1916	1901	10
247	20241002	145400	105156674	1895	1914	1914	1862	10263
248	20241002	145300	85794799	1916	1916	1916	1916	497
249	20241002	145200	84842547	1917	1917	1917	1917	0
250	20241002	145100	84842547	1917	1917	1917	1917	53
251	20241002	145000	84740946	1916	1916	1916	1916	0
252	20241002	144900	84740946	1916	1916	1916	1916	0
253	20241002	144800	84740946	1916	1916	1916	1916	55
254	20241002	144700	84635566	1918	1918	1918	1918	0
255	20241002	144600	84635566	1918	1918	1918	1918	20
256	20241002	144500	84597206	1917	1917	1917	1917	0
257	20241002	144400	84597206	1917	1917	1917	1917	0
258	20241002	144300	84597206	1917	1917	1917	1917	150
259	20241002	144200	84309656	1918	1918	1918	1918	0
260	20241002	144100	84309656	1918	1918	1918	1918	0
261	20241002	144000	84309656	1918	1918	1918	1918	264
262	20241002	143900	83803304	1918	1918	1918	1918	0
263	20241002	143800	83803304	1918	1918	1918	1918	130
264	20241002	143700	83553964	1918	1918	1918	1918	0
265	20241002	143600	83553964	1918	1918	1918	1918	59
266	20241002	143500	83440802	1924	1924	1924	1924	0
267	20241002	143400	83440802	1924	1924	1924	1924	1
268	20241002	143300	83438878	1920	1920	1920	1920	343
269	20241002	143200	82780318	1927	1926	1927	1926	50
270	20241002	143100	82684012	1927	1927	1927	1927	0
271	20241002	143000	82684012	1927	1927	1927	1927	9
272	20241002	142900	82666669	1918	1926	1926	1918	2000
273	20241002	142800	78821732	1925	1925	1925	1925	0
274	20241002	142700	78821732	1925	1925	1925	1925	0
275	20241002	142600	78821732	1925	1925	1925	1925	0
276	20241002	142500	78821732	1925	1925	1925	1925	0
277	20241002	142400	78821732	1925	1925	1925	1925	0
278	20241002	142300	78821732	1925	1925	1925	1925	0
279	20241002	142200	78821732	1925	1925	1925	1925	0
280	20241002	142100	78821732	1925	1925	1925	1925	0
281	20241002	142000	78821732	1925	1925	1925	1925	0
282	20241002	141900	78821732	1925	1925	1925	1925	1
283	20241002	141800	78819807	1925	1925	1925	1925	0
284	20241002	141700	78819807	1925	1925	1925	1925	0
285	20241002	141600	78819807	1925	1925	1925	1925	0
286	20241002	141500	78819807	1925	1925	1925	1925	302
287	20241002	141400	78238457	1924	1924	1924	1924	0
288	20241002	141300	78238457	1924	1924	1924	1924	0
289	20241002	141200	78238457	1924	1924	1924	1924	0
290	20241002	141100	78238457	1924	1924	1924	1924	0
291	20241002	141000	78238457	1924	1924	1924	1924	0
292	20241002	140900	78238457	1924	1924	1924	1924	0
293	20241002	140800	78238457	1924	1924	1924	1924	0
294	20241002	140700	78238457	1924	1924	1924	1924	0
295	20241002	140600	78238457	1924	1924	1924	1924	0
296	20241002	140500	78238457	1924	1924	1924	1924	0
297	20241002	140400	78238457	1924	1924	1924	1924	0
298	20241002	140300	78238457	1924	1924	1924	1924	0
299	20241002	140200	78238457	1924	1924	1924	1924	51
300	20241002	140100	78140333	1925	1925	1925	1925	0
301	20241002	140000	78140333	1925	1925	1925	1925	0
302	20241002	135900	78140333	1925	1925	1925	1925	0
303	20241002	135800	78140333	1925	1925	1925	1925	0
304	20241002	135700	78140333	1925	1925	1925	1925	0
305	20241002	135600	78140333	1925	1925	1925	1925	0
306	20241002	135500	78140333	1925	1925	1925	1925	0
307	20241002	135400	78140333	1925	1925	1925	1925	0
308	20241002	135300	78140333	1925	1925	1925	1925	10000
309	20241002	135200	58890333	1930	1926	1930	1925	3264
310	20241002	135100	52604251	1925	1925	1925	1925	0
311	20241002	135000	52604251	1925	1925	1925	1925	0
312	20241002	134900	52604251	1925	1925	1925	1925	0
313	20241002	134800	52604251	1925	1925	1925	1925	0
314	20241002	134700	52604251	1925	1925	1925	1925	0
315	20241002	134600	52604251	1925	1925	1925	1925	0
316	20241002	134500	52604251	1925	1925	1925	1925	0
317	20241002	134400	52604251	1925	1925	1925	1925	0
318	20241002	134300	52604251	1925	1925	1925	1925	0
319	20241002	134200	52604251	1925	1925	1925	1925	0
320	20241002	134100	52604251	1925	1925	1925	1925	0
321	20241002	134000	52604251	1925	1925	1925	1925	0
322	20241002	133900	52604251	1925	1925	1925	1925	0
323	20241002	133800	52604251	1925	1925	1925	1925	813
324	20241002	133700	51039226	1925	1925	1925	1925	0
325	20241002	133600	51039226	1925	1925	1925	1925	0
326	20241002	133500	51039226	1925	1925	1925	1925	0
327	20241002	133400	51039226	1925	1925	1925	1925	150
328	20241002	133300	50750476	1931	1930	1931	1929	1168
329	20241002	133200	48496768	1931	1930	1931	1930	1377
330	20241002	133100	45839000	1931	1931	1931	1931	0
331	20241002	133000	45839000	1931	1931	1931	1925	256
332	20241002	132900	45345384	1931	1931	1931	1931	1
333	20241002	132800	45343453	1931	1931	1931	1931	0
334	20241002	132700	45343453	1931	1931	1931	1931	100
335	20241002	132600	45150353	1925	1925	1925	1925	0
336	20241002	132500	45150353	1925	1927	1927	1925	1255
337	20241002	132400	42733496	1928	1928	1928	1928	0
338	20241002	132300	42733496	1928	1928	1928	1928	0
339	20241002	132200	42733496	1928	1928	1928	1928	0
340	20241002	132100	42733496	1928	1928	1928	1928	662
341	20241002	132000	41457160	1929	1929	1929	1929	0
342	20241002	131900	41457160	1929	1929	1929	1929	0
343	20241002	131800	41457160	1929	1929	1929	1929	359
344	20241002	131700	40764649	1934	1934	1934	1934	0
345	20241002	131600	40764649	1934	1934	1934	1934	0
346	20241002	131500	40764649	1934	1934	1934	1934	0
347	20241002	131400	40764649	1934	1934	1934	1934	0
348	20241002	131300	40764649	1934	1934	1934	1934	0
349	20241002	131200	40764649	1934	1934	1934	1934	0
350	20241002	131100	40764649	1934	1934	1934	1934	0
351	20241002	131000	40764649	1934	1934	1934	1934	0
352	20241002	130900	40764649	1934	1934	1934	1934	0
353	20241002	130800	40764649	1934	1934	1934	1934	0
354	20241002	130700	40764649	1934	1934	1934	1934	0
355	20241002	130600	40764649	1934	1934	1934	1934	0
356	20241002	130500	40764649	1934	1934	1934	1934	0
357	20241002	130400	40764649	1934	1934	1934	1934	100
358	20241002	130300	40571249	1934	1934	1934	1934	0
359	20241002	130200	40571249	1934	1934	1934	1934	0
360	20241002	130100	40571249	1934	1934	1934	1934	0
361	20241002	130000	40571249	1934	1934	1934	1934	0
362	20241002	125900	40571249	1934	1934	1934	1934	100
363	20241002	125800	40377849	1934	1934	1934	1934	0
364	20241002	125700	40377849	1934	1934	1934	1934	0
365	20241002	125600	40377849	1934	1934	1934	1934	0
366	20241002	125500	40377849	1934	1934	1934	1934	0
367	20241002	125400	40377849	1934	1934	1934	1934	0
368	20241002	125300	40377849	1934	1934	1934	1934	0
369	20241002	125200	40377849	1934	1934	1934	1934	0
370	20241002	125100	40377849	1934	1934	1934	1934	0
371	20241002	125000	40377849	1934	1934	1934	1934	0
372	20241002	124900	40377849	1934	1934	1934	1934	0
373	20241002	124800	40377849	1934	1934	1934	1934	0
374	20241002	124700	40377849	1934	1934	1934	1934	0
375	20241002	124600	40377849	1934	1934	1934	1934	60
376	20241002	124500	40261809	1934	1934	1934	1934	0
377	20241002	124400	40261809	1934	1934	1934	1934	0
378	20241002	124300	40261809	1934	1934	1934	1934	0
379	20241002	124200	40261809	1934	1934	1934	1934	0
380	20241002	124100	40261809	1934	1934	1934	1934	0
381	20241002	124000	40261809	1934	1929	1934	1929	1144
382	20241002	123900	38053715	1928	1928	1928	1928	69
383	20241002	123800	37920683	1929	1929	1929	1929	50
384	20241002	123700	37824233	1929	1929	1929	1929	0
385	20241002	123600	37824233	1929	1929	1929	1929	0
386	20241002	123500	37824233	1929	1929	1929	1929	0
387	20241002	123400	37824233	1929	1929	1929	1929	0
388	20241002	123300	37824233	1929	1929	1929	1929	0
389	20241002	123200	37824233	1929	1928	1929	1928	60
390	20241002	123100	37708547	1929	1929	1929	1929	30
391	20241002	123000	37650677	1929	1929	1929	1929	0
392	20241002	122900	37650677	1929	1929	1929	1929	0
393	20241002	122800	37650677	1929	1929	1929	1929	0
394	20241002	122700	37650677	1929	1929	1929	1929	0
395	20241002	122600	37650677	1929	1929	1929	1929	0
396	20241002	122500	37650677	1929	1929	1929	1929	5
397	20241002	122400	37641032	1928	1928	1928	1928	1153
398	20241002	122300	35418048	1928	1928	1928	1928	33
399	20241002	122200	35354424	1928	1924	1928	1924	298
400	20241002	122100	34780643	1924	1924	1924	1924	50
401	20241002	122000	34684443	1924	1924	1924	1924	0
402	20241002	121900	34684443	1924	1924	1924	1924	0
403	20241002	121800	34684443	1924	1924	1924	1924	0
404	20241002	121700	34684443	1924	1924	1924	1924	0
405	20241002	121600	34684443	1924	1920	1924	1920	3277
406	20241002	121500	28386065	1922	1922	1922	1922	0
407	20241002	121400	28386065	1922	1922	1922	1922	0
408	20241002	121300	28386065	1922	1921	1922	1921	5
409	20241002	121200	28376459	1920	1920	1920	1920	123
410	20241002	121100	28140299	1921	1921	1921	1921	35
411	20241002	121000	28073064	1920	1915	1920	1915	296
412	20241002	120900	27506070	1915	1915	1915	1915	0
413	20241002	120800	27506070	1915	1915	1915	1915	0
414	20241002	120700	27506070	1915	1915	1915	1915	0
415	20241002	120600	27506070	1915	1915	1915	1915	0
416	20241002	120500	27506070	1915	1915	1915	1915	0
417	20241002	120400	27506070	1915	1915	1915	1915	62
418	20241002	120300	27387340	1909	1909	1909	1909	0
419	20241002	120200	27387340	1909	1909	1909	1909	0
420	20241002	120100	27387340	1909	1909	1909	1909	76
421	20241002	120000	27242256	1909	1909	1909	1909	0
422	20241002	115900	27242256	1909	1909	1909	1909	0
423	20241002	115800	27242256	1909	1909	1909	1909	0
424	20241002	115700	27242256	1909	1909	1909	1909	0
425	20241002	115600	27242256	1909	1909	1909	1909	1
426	20241002	115500	27240347	1915	1915	1915	1915	0
427	20241002	115400	27240347	1915	1915	1915	1915	0
428	20241002	115300	27240347	1915	1915	1915	1915	0
429	20241002	115200	27240347	1915	1915	1915	1915	200
430	20241002	115100	26857347	1915	1915	1915	1915	0
431	20241002	115000	26857347	1915	1915	1915	1915	0
432	20241002	114900	26857347	1915	1915	1915	1915	1
433	20241002	114800	26855432	1905	1905	1905	1905	0
434	20241002	114700	26855432	1905	1905	1905	1905	0
435	20241002	114600	26855432	1905	1905	1905	1905	0
436	20241002	114500	26855432	1905	1905	1905	1905	0
437	20241002	114400	26855432	1905	1905	1905	1905	0
438	20241002	114300	26855432	1905	1905	1905	1905	0
439	20241002	114200	26855432	1905	1905	1905	1905	0
440	20241002	114100	26855432	1905	1905	1905	1905	0
441	20241002	114000	26855432	1905	1905	1905	1905	43
442	20241002	113900	26773517	1915	1915	1915	1915	0
443	20241002	113800	26773517	1915	1915	1915	1915	50
444	20241002	113700	26677767	1915	1915	1915	1915	0
445	20241002	113600	26677767	1915	1915	1915	1915	0
446	20241002	113500	26677767	1915	1906	1915	1906	237
447	20241002	113400	26225870	1915	1915	1915	1915	0
448	20241002	113300	26225870	1915	1915	1915	1915	0
449	20241002	113200	26225870	1915	1914	1915	1914	20
450	20241002	113100	26187575	1915	1914	1915	1914	200
451	20241002	113000	25804729	1914	1913	1914	1913	65
452	20241002	112900	25680320	1911	1904	1911	1904	641
453	20241002	112800	24459805	1904	1904	1904	1904	230
454	20241002	112700	24021885	1904	1904	1904	1904	0
455	20241002	112600	24021885	1904	1904	1904	1904	0
456	20241002	112500	24021885	1904	1904	1904	1904	0
457	20241002	112400	24021885	1904	1904	1904	1904	0
458	20241002	112300	24021885	1904	1904	1904	1904	0
459	20241002	112200	24021885	1904	1904	1904	1904	0
460	20241002	112100	24021885	1904	1904	1904	1904	100
461	20241002	112000	23831485	1904	1904	1904	1904	0
462	20241002	111900	23831485	1904	1904	1904	1904	100
463	20241002	111800	23641085	1904	1904	1904	1904	0
464	20241002	111700	23641085	1904	1904	1904	1904	0
465	20241002	111600	23641085	1904	1904	1904	1904	0
466	20241002	111500	23641085	1904	1904	1904	1904	100
467	20241002	111400	23450685	1904	1904	1904	1904	0
468	20241002	111300	23450685	1904	1904	1904	1904	7
469	20241002	111200	23437357	1904	1904	1904	1904	0
470	20241002	111100	23437357	1904	1904	1904	1904	0
471	20241002	111000	23437357	1904	1904	1904	1904	0
472	20241002	110900	23437357	1904	1903	1904	1903	100
473	20241002	110800	23246982	1904	1903	1904	1903	100
474	20241002	110700	23056607	1904	1903	1904	1903	100
475	20241002	110600	22866232	1904	1904	1904	1904	0
476	20241002	110500	22866232	1904	1897	1904	1897	100
477	20241002	110400	22676387	1898	1898	1898	1898	0
478	20241002	110300	22676387	1898	1898	1898	1898	0
479	20241002	110200	22676387	1898	1898	1898	1898	0
480	20241002	110100	22676387	1898	1884	1898	1878	2166
481	20241002	110000	18603365	1904	1904	1904	1904	0
482	20241002	105900	18603365	1904	1904	1904	1904	0
483	20241002	105800	18603365	1904	1904	1904	1904	0
484	20241002	105700	18603365	1904	1904	1904	1904	0
485	20241002	105600	18603365	1904	1904	1904	1904	0
486	20241002	105500	18603365	1904	1904	1904	1904	0
487	20241002	105400	18603365	1904	1904	1904	1904	0
488	20241002	105300	18603365	1904	1887	1904	1887	578
489	20241002	105200	17511388	1887	1887	1887	1887	0
490	20241002	105100	17511388	1887	1887	1887	1887	0
491	20241002	105000	17511388	1887	1887	1887	1887	23
492	20241002	104900	17467987	1903	1903	1903	1903	0
493	20241002	104800	17467987	1903	1903	1903	1903	0
494	20241002	104700	17467987	1903	1903	1903	1903	0
495	20241002	104600	17467987	1903	1903	1903	1903	0
496	20241002	104500	17467987	1903	1903	1903	1903	0
497	20241002	104400	17467987	1903	1903	1903	1903	0
498	20241002	104300	17467987	1903	1897	1903	1897	10
499	20241002	104200	17449011	1897	1897	1897	1897	0
500	20241002	104100	17449011	1897	1887	1897	1887	2
501	20241002	104000	17445227	1897	1897	1897	1897	0
502	20241002	103900	17445227	1897	1897	1897	1897	0
503	20241002	103800	17445227	1897	1897	1897	1897	0
504	20241002	103700	17445227	1897	1897	1897	1897	0
505	20241002	103600	17445227	1897	1897	1897	1897	0
506	20241002	103500	17445227	1897	1897	1897	1897	0
507	20241002	103400	17445227	1897	1897	1897	1897	0
508	20241002	103300	17445227	1897	1897	1897	1897	0
509	20241002	103200	17445227	1897	1897	1897	1897	0
510	20241002	103100	17445227	1897	1897	1897	1897	0
511	20241002	103000	17445227	1897	1897	1897	1897	0
512	20241002	102900	17445227	1897	1897	1897	1897	0
513	20241002	102800	17445227	1897	1897	1897	1897	0
514	20241002	102700	17445227	1897	1897	1897	1897	0
515	20241002	102600	17445227	1897	1897	1897	1897	0
516	20241002	102500	17445227	1897	1897	1897	1897	0
517	20241002	102400	17445227	1897	1897	1897	1897	0
518	20241002	102300	17445227	1897	1897	1897	1897	10
519	20241002	102200	17426257	1900	1900	1900	1900	0
520	20241002	102100	17426257	1900	1900	1900	1900	0
521	20241002	102000	17426257	1900	1900	1900	1900	0
522	20241002	101900	17426257	1900	1900	1900	1900	0
523	20241002	101800	17426257	1900	1884	1904	1884	2160
524	20241002	101700	13353984	1896	1896	1896	1896	0
525	20241002	101600	13353984	1896	1896	1896	1896	0
526	20241002	101500	13353984	1896	1896	1896	1896	20
527	20241002	101400	13316064	1884	1884	1884	1884	0
528	20241002	101300	13316064	1884	1884	1884	1884	0
529	20241002	101200	13316064	1884	1885	1885	1884	500
530	20241002	101100	12373783	1896	1896	1896	1896	0
531	20241002	101000	12373783	1896	1896	1896	1896	0
532	20241002	100900	12373783	1896	1896	1896	1896	0
533	20241002	100800	12373783	1896	1896	1896	1896	0
534	20241002	100700	12373783	1896	1896	1896	1896	0
535	20241002	100600	12373783	1896	1896	1896	1896	0
536	20241002	100500	12373783	1896	1896	1896	1896	0
537	20241002	100400	12373783	1896	1896	1896	1896	0
538	20241002	100300	12373783	1896	1896	1896	1896	1
539	20241002	100200	12371887	1884	1884	1884	1884	0
540	20241002	100100	12371887	1884	1884	1884	1884	0
541	20241002	100000	12371887	1884	1884	1884	1884	0
542	20241002	095900	12371887	1884	1884	1884	1884	0
543	20241002	095800	12371887	1884	1884	1884	1884	0
544	20241002	095700	12371887	1884	1884	1884	1884	0
545	20241002	095600	12371887	1884	1884	1884	1884	0
546	20241002	095500	12371887	1884	1884	1884	1884	0
547	20241002	095400	12371887	1884	1884	1884	1884	15
548	20241002	095300	12343627	1897	1897	1897	1897	0
549	20241002	095200	12343627	1897	1897	1897	1897	70
550	20241002	095100	12210837	1884	1884	1884	1884	0
551	20241002	095000	12210837	1884	1884	1884	1884	0
552	20241002	094900	12210837	1884	1884	1884	1884	0
553	20241002	094800	12210837	1884	1884	1884	1884	1
554	20241002	094700	12208953	1901	1901	1901	1901	0
555	20241002	094600	12208953	1901	1901	1901	1901	71
556	20241002	094500	12073982	1901	1901	1901	1901	0
557	20241002	094400	12073982	1901	1901	1901	1901	1
558	20241002	094300	12072081	1901	1901	1901	1901	0
559	20241002	094200	12072081	1901	1894	1901	1894	95
560	20241002	094100	11891755	1890	1890	1890	1890	0
561	20241002	094000	11891755	1890	1890	1890	1890	19
562	20241002	093900	11855845	1890	1889	1890	1889	10
563	20241002	093800	11836954	1889	1889	1889	1889	1
564	20241002	093700	11835065	1878	1878	1878	1878	1
565	20241002	093600	11833187	1895	1895	1895	1895	0
566	20241002	093500	11833187	1895	1887	1895	1887	60
567	20241002	093400	11719954	1876	1876	1876	1876	12
568	20241002	093300	11697442	1887	1887	1887	1887	0
569	20241002	093200	11697442	1887	1876	1887	1876	11
570	20241002	093100	11676697	1889	1889	1889	1889	0
571	20241002	093000	11676697	1889	1889	1889	1889	0
572	20241002	092900	11676697	1889	1889	1889	1889	0
573	20241002	092800	11676697	1889	1889	1889	1889	68
574	20241002	092700	11548245	1889	1889	1889	1889	0
575	20241002	092600	11548245	1889	1889	1889	1889	0
576	20241002	092500	11548245	1889	1889	1889	1889	0
577	20241002	092400	11548245	1889	1889	1889	1889	0
578	20241002	092300	11548245	1889	1888	1889	1888	65
579	20241002	092200	11425475	1872	1872	1872	1872	0
580	20241002	092100	11425475	1872	1872	1872	1872	0
581	20241002	092000	11425475	1872	1872	1872	1872	0
582	20241002	091900	11425475	1872	1872	1872	1872	1
583	20241002	091800	11423603	1887	1887	1887	1887	0
584	20241002	091700	11423603	1887	1887	1887	1887	0
585	20241002	091600	11423603	1887	1887	1887	1887	104
586	20241002	091500	11227355	1886	1886	1886	1886	0
587	20241002	091400	11227355	1886	1886	1886	1886	0
588	20241002	091300	11227355	1886	1886	1886	1886	1
589	20241002	091200	11225469	1883	1883	1883	1883	1
590	20241002	091100	11223586	1880	1880	1880	1880	0
591	20241002	091000	11223586	1880	1880	1880	1880	0
592	20241002	090900	11223586	1880	1879	1880	1879	958
593	20241002	090800	9422646	1880	1880	1880	1880	1
594	20241002	090700	9420766	1864	1864	1864	1864	0
595	20241002	090600	9420766	1864	1879	1879	1862	23
596	20241002	090500	9377714	1879	1887	1887	1879	168
597	20241002	090400	9062022	1907	1907	1907	1907	0
598	20241002	090300	9062022	1907	1897	1907	1823	4693
599	20241002	090200	295562	1907	1906	1907	1906	55
600	20241002	090100	190700	1907	1907	1907	1907	0
601	20241002	090000	190700	1907	1907	1907	1907	100