KissMeData/013520/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185900	71039685	1910	1910	1910	1910	276
3	20241004	185800	71039685	1910	1910	1910	1910	0
4	20241004	185700	71039685	1910	1910	1910	1910	0
5	20241004	185600	71039685	1910	1910	1910	1910	0
6	20241004	185500	71039685	1910	1910	1910	1910	0
7	20241004	185400	71039685	1910	1910	1910	1910	0
8	20241004	185300	71039685	1910	1910	1910	1910	0
9	20241004	185200	71039685	1910	1910	1910	1910	0
10	20241004	185100	71039685	1910	1910	1910	1910	0
11	20241004	185000	71039685	1910	1910	1910	1910	0
12	20241004	184900	71039685	1910	1910	1910	1910	0
13	20241004	184800	71039685	1910	1910	1910	1910	0
14	20241004	184700	71039685	1910	1910	1910	1910	0
15	20241004	184600	71039685	1910	1910	1910	1910	0
16	20241004	184500	71039685	1910	1910	1910	1910	0
17	20241004	184400	71039685	1910	1910	1910	1910	0
18	20241004	184300	71039685	1910	1910	1910	1910	0
19	20241004	184200	71039685	1910	1910	1910	1910	0
20	20241004	184100	71039685	1910	1910	1910	1910	0
21	20241004	184000	71039685	1910	1910	1910	1910	0
22	20241004	183900	71039685	1910	1910	1910	1910	0
23	20241004	183800	71039685	1910	1910	1910	1910	0
24	20241004	183700	71039685	1910	1910	1910	1910	0
25	20241004	183600	71039685	1910	1910	1910	1910	0
26	20241004	183500	71039685	1910	1910	1910	1910	0
27	20241004	183400	71039685	1910	1910	1910	1910	0
28	20241004	183300	71039685	1910	1910	1910	1910	0
29	20241004	183200	71039685	1910	1910	1910	1910	0
30	20241004	183100	71039685	1910	1910	1910	1910	0
31	20241004	183000	71039685	1910	1910	1910	1910	0
32	20241004	182900	71039685	1910	1910	1910	1910	276
33	20241004	182800	71039685	1910	1910	1910	1910	0
34	20241004	182700	71039685	1910	1910	1910	1910	0
35	20241004	182600	71039685	1910	1910	1910	1910	0
36	20241004	182500	71039685	1910	1910	1910	1910	0
37	20241004	182400	71039685	1910	1910	1910	1910	0
38	20241004	182300	71039685	1910	1910	1910	1910	0
39	20241004	182200	71039685	1910	1910	1910	1910	0
40	20241004	182100	71039685	1910	1910	1910	1910	0
41	20241004	182000	71039685	1910	1910	1910	1910	0
42	20241004	181900	71039685	1910	1910	1910	1910	0
43	20241004	181800	71039685	1910	1910	1910	1910	0
44	20241004	181700	71039685	1910	1910	1910	1910	0
45	20241004	181600	71039685	1910	1910	1910	1910	0
46	20241004	181500	71039685	1910	1910	1910	1910	0
47	20241004	181400	71039685	1910	1910	1910	1910	0
48	20241004	181300	71039685	1910	1910	1910	1910	0
49	20241004	181200	71039685	1910	1910	1910	1910	0
50	20241004	181100	71039685	1910	1910	1910	1910	0
51	20241004	181000	71039685	1910	1910	1910	1910	0
52	20241004	180900	71039685	1910	1910	1910	1910	0
53	20241004	180800	71039685	1910	1910	1910	1910	0
54	20241004	180700	71039685	1910	1910	1910	1910	0
55	20241004	180600	71039685	1910	1910	1910	1910	0
56	20241004	180500	71039685	1910	1910	1910	1910	0
57	20241004	180400	71039685	1910	1910	1910	1910	0
58	20241004	180300	71039685	1910	1910	1910	1910	0
59	20241004	180200	71039685	1910	1910	1910	1910	0
60	20241004	180100	71039685	1910	1910	1910	1910	0
61	20241004	180000	71039685	1910	1910	1910	1910	0
62	20241004	175900	71039685	1910	1910	1910	1910	276
63	20241004	175800	71039685	1910	1910	1910	1910	0
64	20241004	175700	71039685	1910	1910	1910	1910	0
65	20241004	175600	71039685	1910	1910	1910	1910	0
66	20241004	175500	71039685	1910	1910	1910	1910	0
67	20241004	175400	71039685	1910	1910	1910	1910	0
68	20241004	175300	71039685	1910	1910	1910	1910	0
69	20241004	175200	71039685	1910	1910	1910	1910	0
70	20241004	175100	71039685	1910	1910	1910	1910	0
71	20241004	175000	71039685	1910	1910	1910	1910	0
72	20241004	174900	71039685	1910	1910	1910	1910	0
73	20241004	174800	71039685	1910	1910	1910	1910	0
74	20241004	174700	71039685	1910	1910	1910	1910	0
75	20241004	174600	71039685	1910	1910	1910	1910	0
76	20241004	174500	71039685	1910	1910	1910	1910	0
77	20241004	174400	71039685	1910	1910	1910	1910	0
78	20241004	174300	71039685	1910	1910	1910	1910	0
79	20241004	174200	71039685	1910	1910	1910	1910	0
80	20241004	174100	71039685	1910	1910	1910	1910	0
81	20241004	174000	71039685	1910	1910	1910	1910	0
82	20241004	173900	71039685	1910	1910	1910	1910	0
83	20241004	173800	71039685	1910	1910	1910	1910	0
84	20241004	173700	71039685	1910	1910	1910	1910	0
85	20241004	173600	71039685	1910	1910	1910	1910	0
86	20241004	173500	71039685	1910	1910	1910	1910	0
87	20241004	173400	71039685	1910	1910	1910	1910	0
88	20241004	173300	71039685	1910	1910	1910	1910	0
89	20241004	173200	71039685	1910	1910	1910	1910	0
90	20241004	173100	71039685	1910	1910	1910	1910	0
91	20241004	173000	71039685	1910	1910	1910	1910	0
92	20241004	172900	71039685	1910	1910	1910	1910	276
93	20241004	172800	71039685	1910	1910	1910	1910	0
94	20241004	172700	71039685	1910	1910	1910	1910	0
95	20241004	172600	71039685	1910	1910	1910	1910	0
96	20241004	172500	71039685	1910	1910	1910	1910	0
97	20241004	172400	71039685	1910	1910	1910	1910	0
98	20241004	172300	71039685	1910	1910	1910	1910	0
99	20241004	172200	71039685	1910	1910	1910	1910	0
100	20241004	172100	71039685	1910	1910	1910	1910	0
101	20241004	172000	71039685	1910	1910	1910	1910	0
102	20241004	171900	71039685	1910	1910	1910	1910	0
103	20241004	171800	71039685	1910	1910	1910	1910	0
104	20241004	171700	71039685	1910	1910	1910	1910	0
105	20241004	171600	71039685	1910	1910	1910	1910	0
106	20241004	171500	71039685	1910	1910	1910	1910	0
107	20241004	171400	71039685	1910	1910	1910	1910	0
108	20241004	171300	71039685	1910	1910	1910	1910	0
109	20241004	171200	71039685	1910	1910	1910	1910	0
110	20241004	171100	71039685	1910	1910	1910	1910	0
111	20241004	171000	71039685	1910	1910	1910	1910	0
112	20241004	170900	71039685	1910	1910	1910	1910	0
113	20241004	170800	71039685	1910	1910	1910	1910	0
114	20241004	170700	71039685	1910	1910	1910	1910	0
115	20241004	170600	71039685	1910	1910	1910	1910	0
116	20241004	170500	71039685	1910	1910	1910	1910	0
117	20241004	170400	71039685	1910	1910	1910	1910	0
118	20241004	170300	71039685	1910	1910	1910	1910	0
119	20241004	170200	71039685	1910	1910	1910	1910	0
120	20241004	170100	71039685	1910	1910	1910	1910	0
121	20241004	170000	71039685	1910	1910	1910	1910	0
122	20241004	165900	71039685	1910	1910	1910	1910	276
123	20241004	165800	71039685	1910	1910	1910	1910	0
124	20241004	165700	71039685	1910	1910	1910	1910	0
125	20241004	165600	71039685	1910	1910	1910	1910	0
126	20241004	165500	71039685	1910	1910	1910	1910	0
127	20241004	165400	71039685	1910	1910	1910	1910	0
128	20241004	165300	71039685	1910	1910	1910	1910	0
129	20241004	165200	71039685	1910	1910	1910	1910	0
130	20241004	165100	71039685	1910	1910	1910	1910	0
131	20241004	165000	71039685	1910	1910	1910	1910	0
132	20241004	164900	71039685	1910	1910	1910	1910	0
133	20241004	164800	71039685	1910	1910	1910	1910	0
134	20241004	164700	71039685	1910	1910	1910	1910	0
135	20241004	164600	71039685	1910	1910	1910	1910	0
136	20241004	164500	71039685	1910	1910	1910	1910	0
137	20241004	164400	71039685	1910	1910	1910	1910	0
138	20241004	164300	71039685	1910	1910	1910	1910	0
139	20241004	164200	71039685	1910	1910	1910	1910	0
140	20241004	164100	71039685	1910	1910	1910	1910	0
141	20241004	164000	71039685	1910	1910	1910	1910	0
142	20241004	163900	71039685	1910	1910	1910	1910	0
143	20241004	163800	71039685	1910	1910	1910	1910	0
144	20241004	163700	71039685	1910	1910	1910	1910	0
145	20241004	163600	71039685	1910	1910	1910	1910	0
146	20241004	163500	71039685	1910	1910	1910	1910	0
147	20241004	163400	71039685	1910	1910	1910	1910	0
148	20241004	163300	71039685	1910	1910	1910	1910	0
149	20241004	163200	71039685	1910	1910	1910	1910	0
150	20241004	163100	71039685	1910	1910	1910	1910	0
151	20241004	163000	71039685	1910	1910	1910	1910	0
152	20241004	162900	71039685	1910	1910	1910	1910	276
153	20241004	162800	71039685	1910	1910	1910	1910	0
154	20241004	162700	71039685	1910	1910	1910	1910	0
155	20241004	162600	71039685	1910	1910	1910	1910	0
156	20241004	162500	71039685	1910	1910	1910	1910	0
157	20241004	162400	71039685	1910	1910	1910	1910	0
158	20241004	162300	71039685	1910	1910	1910	1910	0
159	20241004	162200	71039685	1910	1910	1910	1910	0
160	20241004	162100	71039685	1910	1910	1910	1910	0
161	20241004	162000	71039685	1910	1910	1910	1910	0
162	20241004	161900	71039685	1910	1910	1910	1910	0
163	20241004	161800	71039685	1910	1910	1910	1910	0
164	20241004	161700	71039685	1910	1910	1910	1910	0
165	20241004	161600	71039685	1910	1910	1910	1910	0
166	20241004	161500	71039685	1910	1910	1910	1910	0
167	20241004	161400	71039685	1910	1910	1910	1910	0
168	20241004	161300	71039685	1910	1910	1910	1910	0
169	20241004	161200	71039685	1910	1910	1910	1910	0
170	20241004	161100	71039685	1910	1910	1910	1910	0
171	20241004	161000	71039685	1910	1910	1910	1910	0
172	20241004	160900	71039685	1910	1910	1910	1910	0
173	20241004	160800	71039685	1910	1910	1910	1910	0
174	20241004	160700	71039685	1910	1910	1910	1910	0
175	20241004	160600	71039685	1910	1910	1910	1910	0
176	20241004	160500	71039685	1910	1910	1910	1910	0
177	20241004	160400	71039685	1910	1910	1910	1910	0
178	20241004	160300	71039685	1910	1910	1910	1910	0
179	20241004	160200	71039685	1910	1910	1910	1910	0
180	20241004	160100	71039685	1910	1910	1910	1910	0
181	20241004	160000	71039685	1910	1910	1910	1910	0
182	20241004	155900	71039685	1910	1910	1910	1910	276
183	20241004	155800	71039685	1910	1910	1910	1910	0
184	20241004	155700	71039685	1910	1910	1910	1910	0
185	20241004	155600	71039685	1910	1910	1910	1910	0
186	20241004	155500	71039685	1910	1910	1910	1910	0
187	20241004	155400	71039685	1910	1910	1910	1910	0
188	20241004	155300	71039685	1910	1910	1910	1910	0
189	20241004	155200	71039685	1910	1910	1910	1910	0
190	20241004	155100	71039685	1910	1910	1910	1910	0
191	20241004	155000	71039685	1910	1910	1910	1910	0
192	20241004	154900	71039685	1910	1910	1910	1910	0
193	20241004	154800	71039685	1910	1910	1910	1910	0
194	20241004	154700	71039685	1910	1910	1910	1910	0
195	20241004	154600	71039685	1910	1910	1910	1910	0
196	20241004	154500	71039685	1910	1910	1910	1910	0
197	20241004	154400	71039685	1910	1910	1910	1910	0
198	20241004	154300	71039685	1910	1910	1910	1910	0
199	20241004	154200	71039685	1910	1910	1910	1910	0
200	20241004	154100	71039685	1910	1910	1910	1910	0
201	20241004	154000	71039685	1910	1910	1910	1910	0
202	20241004	153900	71039685	1910	1910	1910	1910	0
203	20241004	153800	71039685	1910	1910	1910	1910	0
204	20241004	153700	71039685	1910	1910	1910	1910	0
205	20241004	153600	71039685	1910	1910	1910	1910	0
206	20241004	153500	71039685	1910	1910	1910	1910	0
207	20241004	153400	71039685	1910	1910	1910	1910	0
208	20241004	153300	71039685	1910	1910	1910	1910	0
209	20241004	153200	71039685	1910	1910	1910	1910	0
210	20241004	153100	71039685	1910	1910	1910	1910	0
211	20241004	153000	71039685	1910	1910	1910	1910	276
212	20241004	152900	70512525	1902	1902	1902	1902	0
213	20241004	152800	70512525	1902	1902	1902	1902	0
214	20241004	152700	70512525	1902	1902	1902	1902	0
215	20241004	152600	70512525	1902	1902	1902	1902	0
216	20241004	152500	70512525	1902	1902	1902	1902	0
217	20241004	152400	70512525	1902	1902	1902	1902	0
218	20241004	152300	70512525	1902	1902	1902	1902	0
219	20241004	152200	70512525	1902	1902	1902	1902	0
220	20241004	152100	70512525	1902	1902	1902	1902	0
221	20241004	152000	70512525	1902	1902	1902	1902	0
222	20241004	151900	70512525	1902	1902	1902	1902	66
223	20241004	151800	70386993	1911	1911	1911	1911	0
224	20241004	151700	70386993	1911	1911	1911	1911	0
225	20241004	151600	70386993	1911	1911	1911	1911	10
226	20241004	151500	70367883	1912	1912	1912	1912	0
227	20241004	151400	70367883	1912	1912	1912	1912	0
228	20241004	151300	70367883	1912	1912	1912	1912	0
229	20241004	151200	70367883	1912	1912	1912	1912	0
230	20241004	151100	70367883	1912	1912	1912	1912	0
231	20241004	151000	70367883	1912	1911	1912	1911	100
232	20241004	150900	70176770	1901	1910	1912	1901	113
233	20241004	150800	69961208	1901	1910	1910	1901	192
234	20241004	150700	69595226	1911	1911	1911	1911	0
235	20241004	150600	69595226	1911	1911	1911	1911	0
236	20241004	150500	69595226	1911	1911	1911	1911	0
237	20241004	150400	69595226	1911	1911	1911	1911	0
238	20241004	150300	69595226	1911	1911	1911	1911	0
239	20241004	150200	69595226	1911	1907	1911	1907	100
240	20241004	150100	69404418	1907	1907	1907	1907	20
241	20241004	150000	69366278	1906	1898	1906	1898	157
242	20241004	145900	69067484	1906	1906	1906	1906	0
243	20241004	145800	69067484	1906	1906	1906	1906	60
244	20241004	145700	68953124	1897	1897	1897	1897	0
245	20241004	145600	68953124	1897	1900	1900	1897	1438
246	20241004	145500	66223875	1907	1907	1907	1907	0
247	20241004	145400	66223875	1907	1907	1907	1907	0
248	20241004	145300	66223875	1907	1907	1907	1907	6
249	20241004	145200	66212433	1899	1899	1899	1899	0
250	20241004	145100	66212433	1899	1899	1899	1899	0
251	20241004	145000	66212433	1899	1899	1899	1899	1
252	20241004	144900	66210534	1906	1898	1906	1898	217
253	20241004	144800	65797868	1898	1898	1898	1898	300
254	20241004	144700	65228468	1898	1902	1902	1898	1800
255	20241004	144600	61808417	1902	1902	1902	1902	300
256	20241004	144500	61237817	1912	1912	1912	1912	0
257	20241004	144400	61237817	1912	1912	1912	1912	0
258	20241004	144300	61237817	1912	1912	1912	1912	0
259	20241004	144200	61237817	1912	1912	1912	1912	0
260	20241004	144100	61237817	1912	1912	1912	1912	0
261	20241004	144000	61237817	1912	1912	1912	1912	0
262	20241004	143900	61237817	1912	1912	1912	1912	0
263	20241004	143800	61237817	1912	1912	1912	1912	0
264	20241004	143700	61237817	1912	1912	1912	1912	0
265	20241004	143600	61237817	1912	1912	1912	1912	1
266	20241004	143500	61235905	1900	1900	1900	1900	0
267	20241004	143400	61235905	1900	1900	1900	1900	0
268	20241004	143300	61235905	1900	1900	1900	1900	0
269	20241004	143200	61235905	1900	1900	1900	1900	0
270	20241004	143100	61235905	1900	1900	1900	1900	39
271	20241004	143000	61161805	1912	1908	1912	1908	58
272	20241004	142900	61051132	1906	1906	1906	1906	0
273	20241004	142800	61051132	1906	1906	1906	1906	70
274	20241004	142700	60917712	1906	1906	1906	1906	99
275	20241004	142600	60729018	1906	1906	1906	1906	19
276	20241004	142500	60692804	1905	1905	1905	1905	0
277	20241004	142400	60692804	1905	1905	1905	1905	560
278	20241004	142300	59626004	1905	1905	1905	1905	0
279	20241004	142200	59626004	1905	1905	1905	1905	500
280	20241004	142100	58673504	1905	1905	1905	1905	0
281	20241004	142000	58673504	1905	1905	1905	1905	0
282	20241004	141900	58673504	1905	1905	1905	1905	20
283	20241004	141800	58635404	1900	1900	1900	1900	0
284	20241004	141700	58635404	1900	1900	1900	1900	0
285	20241004	141600	58635404	1900	1900	1900	1900	0
286	20241004	141500	58635404	1900	1900	1900	1900	0
287	20241004	141400	58635404	1900	1900	1900	1900	0
288	20241004	141300	58635404	1900	1900	1900	1900	0
289	20241004	141200	58635404	1900	1900	1900	1900	0
290	20241004	141100	58635404	1900	1900	1900	1900	190
291	20241004	141000	58274404	1905	1904	1905	1904	50
292	20241004	140900	58179177	1904	1904	1904	1904	100
293	20241004	140800	57988777	1904	1904	1904	1904	0
294	20241004	140700	57988777	1904	1904	1904	1904	0
295	20241004	140600	57988777	1904	1904	1904	1904	30
296	20241004	140500	57931657	1904	1904	1904	1904	0
297	20241004	140400	57931657	1904	1904	1904	1904	0
298	20241004	140300	57931657	1904	1904	1904	1904	0
299	20241004	140200	57931657	1904	1904	1904	1904	0
300	20241004	140100	57931657	1904	1904	1904	1904	0
301	20241004	140000	57931657	1904	1904	1904	1904	0
302	20241004	135900	57931657	1904	1900	1904	1900	100
303	20241004	135800	57741469	1899	1899	1899	1899	0
304	20241004	135700	57741469	1899	1899	1899	1899	0
305	20241004	135600	57741469	1899	1899	1899	1899	0
306	20241004	135500	57741469	1899	1899	1899	1899	0
307	20241004	135400	57741469	1899	1899	1899	1899	0
308	20241004	135300	57741469	1899	1899	1899	1899	349
309	20241004	135200	57078718	1900	1900	1900	1900	0
310	20241004	135100	57078718	1900	1900	1900	1900	0
311	20241004	135000	57078718	1900	1900	1900	1900	0
312	20241004	134900	57078718	1900	1900	1900	1900	0
313	20241004	134800	57078718	1900	1900	1900	1900	0
314	20241004	134700	57078718	1900	1900	1900	1900	0
315	20241004	134600	57078718	1900	1900	1900	1900	1116
316	20241004	134500	54958318	1904	1904	1904	1904	3
317	20241004	134400	54952606	1905	1905	1905	1905	0
318	20241004	134300	54952606	1905	1905	1905	1905	0
319	20241004	134200	54952606	1905	1905	1905	1905	0
320	20241004	134100	54952606	1905	1905	1905	1905	0
321	20241004	134000	54952606	1905	1905	1905	1905	0
322	20241004	133900	54952606	1905	1905	1905	1905	0
323	20241004	133800	54952606	1905	1905	1905	1905	0
324	20241004	133700	54952606	1905	1905	1905	1905	0
325	20241004	133600	54952606	1905	1905	1905	1905	0
326	20241004	133500	54952606	1905	1905	1905	1905	0
327	20241004	133400	54952606	1905	1905	1905	1905	0
328	20241004	133300	54952606	1905	1905	1905	1905	0
329	20241004	133200	54952606	1905	1905	1905	1905	0
330	20241004	133100	54952606	1905	1905	1905	1905	0
331	20241004	133000	54952606	1905	1905	1905	1905	0
332	20241004	132900	54952606	1905	1905	1905	1905	1
333	20241004	132800	54950701	1899	1899	1899	1899	0
334	20241004	132700	54950701	1899	1899	1899	1899	0
335	20241004	132600	54950701	1899	1899	1899	1899	0
336	20241004	132500	54950701	1899	1899	1899	1899	0
337	20241004	132400	54950701	1899	1899	1899	1899	0
338	20241004	132300	54950701	1899	1899	1899	1899	0
339	20241004	132200	54950701	1899	1899	1899	1899	0
340	20241004	132100	54950701	1899	1899	1899	1899	0
341	20241004	132000	54950701	1899	1899	1899	1899	0
342	20241004	131900	54950701	1899	1899	1899	1899	0
343	20241004	131800	54950701	1899	1899	1899	1899	0
344	20241004	131700	54950701	1899	1899	1899	1899	0
345	20241004	131600	54950701	1899	1899	1899	1899	0
346	20241004	131500	54950701	1899	1899	1899	1899	0
347	20241004	131400	54950701	1899	1899	1899	1899	0
348	20241004	131300	54950701	1899	1899	1899	1899	0
349	20241004	131200	54950701	1899	1901	1901	1899	500
350	20241004	131100	54001069	1906	1906	1906	1906	0
351	20241004	131000	54001069	1906	1906	1906	1906	0
352	20241004	130900	54001069	1906	1906	1906	1906	0
353	20241004	130800	54001069	1906	1906	1906	1906	0
354	20241004	130700	54001069	1906	1906	1906	1906	0
355	20241004	130600	54001069	1906	1906	1906	1906	0
356	20241004	130500	54001069	1906	1906	1906	1906	0
357	20241004	130400	54001069	1906	1906	1906	1906	0
358	20241004	130300	54001069	1906	1906	1906	1906	0
359	20241004	130200	54001069	1906	1906	1906	1906	0
360	20241004	130100	54001069	1906	1906	1906	1906	0
361	20241004	130000	54001069	1906	1906	1906	1906	0
362	20241004	125900	54001069	1906	1906	1906	1906	0
363	20241004	125800	54001069	1906	1906	1906	1906	0
364	20241004	125700	54001069	1906	1906	1906	1906	0
365	20241004	125600	54001069	1906	1906	1906	1906	0
366	20241004	125500	54001069	1906	1906	1906	1906	0
367	20241004	125400	54001069	1906	1906	1906	1906	0
368	20241004	125300	54001069	1906	1906	1906	1906	0
369	20241004	125200	54001069	1906	1906	1906	1906	0
370	20241004	125100	54001069	1906	1906	1906	1906	0
371	20241004	125000	54001069	1906	1906	1906	1906	0
372	20241004	124900	54001069	1906	1906	1906	1906	0
373	20241004	124800	54001069	1906	1906	1906	1906	0
374	20241004	124700	54001069	1906	1906	1906	1906	0
375	20241004	124600	54001069	1906	1906	1906	1906	0
376	20241004	124500	54001069	1906	1906	1906	1906	0
377	20241004	124400	54001069	1906	1906	1906	1906	0
378	20241004	124300	54001069	1906	1906	1906	1906	0
379	20241004	124200	54001069	1906	1906	1906	1906	0
380	20241004	124100	54001069	1906	1906	1906	1906	0
381	20241004	124000	54001069	1906	1906	1906	1906	1
382	20241004	123900	53999163	1897	1897	1897	1897	0
383	20241004	123800	53999163	1897	1897	1897	1897	0
384	20241004	123700	53999163	1897	1897	1897	1897	0
385	20241004	123600	53999163	1897	1897	1897	1897	0
386	20241004	123500	53999163	1897	1897	1897	1897	0
387	20241004	123400	53999163	1897	1897	1897	1897	0
388	20241004	123300	53999163	1897	1897	1897	1897	0
389	20241004	123200	53999163	1897	1897	1897	1897	0
390	20241004	123100	53999163	1897	1897	1897	1897	0
391	20241004	123000	53999163	1897	1897	1897	1897	0
392	20241004	122900	53999163	1897	1897	1897	1897	0
393	20241004	122800	53999163	1897	1897	1897	1897	0
394	20241004	122700	53999163	1897	1897	1897	1897	0
395	20241004	122600	53999163	1897	1897	1897	1897	0
396	20241004	122500	53999163	1897	1897	1897	1897	0
397	20241004	122400	53999163	1897	1897	1897	1897	0
398	20241004	122300	53999163	1897	1897	1897	1897	0
399	20241004	122200	53999163	1897	1897	1897	1897	0
400	20241004	122100	53999163	1897	1897	1897	1897	0
401	20241004	122000	53999163	1897	1897	1897	1897	285
402	20241004	121900	53458518	1897	1897	1897	1897	0
403	20241004	121800	53458518	1897	1897	1897	1897	0
404	20241004	121700	53458518	1897	1897	1897	1897	0
405	20241004	121600	53458518	1897	1897	1897	1897	179
406	20241004	121500	53118955	1898	1899	1899	1898	1390
407	20241004	121400	50479914	1906	1906	1906	1906	0
408	20241004	121300	50479914	1906	1906	1906	1906	0
409	20241004	121200	50479914	1906	1906	1906	1906	0
410	20241004	121100	50479914	1906	1906	1906	1906	0
411	20241004	121000	50479914	1906	1906	1906	1906	0
412	20241004	120900	50479914	1906	1906	1906	1906	0
413	20241004	120800	50479914	1906	1906	1906	1906	0
414	20241004	120700	50479914	1906	1906	1906	1906	0
415	20241004	120600	50479914	1906	1906	1906	1906	0
416	20241004	120500	50479914	1906	1906	1906	1906	0
417	20241004	120400	50479914	1906	1906	1906	1906	0
418	20241004	120300	50479914	1906	1906	1906	1906	100
419	20241004	120200	50289314	1906	1906	1906	1906	0
420	20241004	120100	50289314	1906	1906	1906	1906	0
421	20241004	120000	50289314	1906	1906	1906	1906	1
422	20241004	115900	50287408	1906	1906	1906	1906	0
423	20241004	115800	50287408	1906	1906	1906	1906	0
424	20241004	115700	50287408	1906	1906	1906	1906	0
425	20241004	115600	50287408	1906	1906	1906	1906	50
426	20241004	115500	50192108	1897	1897	1897	1897	5
427	20241004	115400	50182623	1897	1897	1897	1897	345
428	20241004	115300	49528158	1897	1897	1897	1897	0
429	20241004	115200	49528158	1897	1897	1897	1897	195
430	20241004	115100	49158243	1906	1906	1906	1906	0
431	20241004	115000	49158243	1906	1906	1906	1906	0
432	20241004	114900	49158243	1906	1906	1906	1906	0
433	20241004	114800	49158243	1906	1906	1906	1906	0
434	20241004	114700	49158243	1906	1906	1906	1906	0
435	20241004	114600	49158243	1906	1906	1906	1906	0
436	20241004	114500	49158243	1906	1906	1906	1906	0
437	20241004	114400	49158243	1906	1906	1906	1906	1
438	20241004	114300	49156337	1906	1906	1906	1906	0
439	20241004	114200	49156337	1906	1905	1906	1905	300
440	20241004	114100	48584737	1895	1895	1895	1895	0
441	20241004	114000	48584737	1895	1895	1895	1895	250
442	20241004	113900	48110987	1906	1906	1906	1906	50
443	20241004	113800	48015687	1906	1906	1906	1906	0
444	20241004	113700	48015687	1906	1906	1906	1906	0
445	20241004	113600	48015687	1906	1906	1906	1906	0
446	20241004	113500	48015687	1906	1896	1906	1896	1637
447	20241004	113400	44911435	1896	1896	1896	1896	100
448	20241004	113300	44721835	1896	1896	1896	1896	350
449	20241004	113200	44058235	1892	1892	1892	1892	100
450	20241004	113100	43869035	1891	1892	1892	1891	1477
451	20241004	113000	41075140	1892	1892	1892	1892	700
452	20241004	112900	39750740	1896	1896	1896	1896	0
453	20241004	112800	39750740	1896	1896	1896	1896	0
454	20241004	112700	39750740	1896	1896	1896	1896	0
455	20241004	112600	39750740	1896	1896	1896	1896	500
456	20241004	112500	38802740	1894	1896	1896	1894	4567
457	20241004	112400	30147036	1906	1906	1906	1906	0
458	20241004	112300	30147036	1906	1906	1906	1906	0
459	20241004	112200	30147036	1906	1906	1906	1906	0
460	20241004	112100	30147036	1906	1906	1906	1906	0
461	20241004	112000	30147036	1906	1906	1906	1906	0
462	20241004	111900	30147036	1906	1906	1906	1906	0
463	20241004	111800	30147036	1906	1906	1906	1906	1
464	20241004	111700	30145130	1896	1896	1896	1896	0
465	20241004	111600	30145130	1896	1896	1896	1896	0
466	20241004	111500	30145130	1896	1896	1896	1896	0
467	20241004	111400	30145130	1896	1896	1896	1896	0
468	20241004	111300	30145130	1896	1896	1896	1896	0
469	20241004	111200	30145130	1896	1896	1896	1896	0
470	20241004	111100	30145130	1896	1896	1896	1896	0
471	20241004	111000	30145130	1896	1896	1896	1896	199
472	20241004	110900	29767826	1907	1907	1907	1907	0
473	20241004	110800	29767826	1907	1907	1907	1907	0
474	20241004	110700	29767826	1907	1907	1907	1907	0
475	20241004	110600	29767826	1907	1907	1907	1907	0
476	20241004	110500	29767826	1907	1907	1907	1907	0
477	20241004	110400	29767826	1907	1907	1907	1907	0
478	20241004	110300	29767826	1907	1907	1907	1907	0
479	20241004	110200	29767826	1907	1907	1907	1907	0
480	20241004	110100	29767826	1907	1907	1907	1907	0
481	20241004	110000	29767826	1907	1907	1907	1907	1
482	20241004	105900	29765919	1896	1896	1896	1896	0
483	20241004	105800	29765919	1896	1896	1896	1896	0
484	20241004	105700	29765919	1896	1896	1896	1896	0
485	20241004	105600	29765919	1896	1896	1896	1896	0
486	20241004	105500	29765919	1896	1896	1896	1896	0
487	20241004	105400	29765919	1896	1896	1896	1896	238
488	20241004	105300	29314671	1896	1896	1896	1896	1000
489	20241004	105200	27418671	1895	1895	1895	1895	200
490	20241004	105100	27039671	1894	1894	1894	1894	336
491	20241004	105000	26403287	1893	1893	1893	1893	150
492	20241004	104900	26119337	1893	1893	1893	1893	50
493	20241004	104800	26024687	1892	1892	1892	1892	0
494	20241004	104700	26024687	1892	1892	1892	1892	30
495	20241004	104600	25967927	1892	1892	1892	1892	200
496	20241004	104500	25589527	1892	1895	1895	1891	800
497	20241004	104400	24075295	1896	1896	1896	1896	1
498	20241004	104300	24073399	1896	1899	1899	1895	2064
499	20241004	104200	20157522	1898	1898	1898	1898	0
500	20241004	104100	20157522	1898	1898	1898	1898	0
501	20241004	104000	20157522	1898	1898	1898	1898	0
502	20241004	103900	20157522	1898	1898	1898	1898	0
503	20241004	103800	20157522	1898	1898	1898	1898	5
504	20241004	103700	20148032	1898	1898	1898	1898	0
505	20241004	103600	20148032	1898	1898	1898	1898	0
506	20241004	103500	20148032	1898	1898	1898	1898	0
507	20241004	103400	20148032	1898	1898	1898	1898	0
508	20241004	103300	20148032	1898	1898	1898	1898	0
509	20241004	103200	20148032	1898	1898	1898	1898	0
510	20241004	103100	20148032	1898	1898	1898	1898	0
511	20241004	103000	20148032	1898	1900	1900	1898	1044
512	20241004	102900	18165345	1900	1900	1900	1900	200
513	20241004	102800	17785345	1899	1899	1899	1899	0
514	20241004	102700	17785345	1899	1899	1899	1899	0
515	20241004	102600	17785345	1899	1899	1899	1899	0
516	20241004	102500	17785345	1899	1899	1899	1899	0
517	20241004	102400	17785345	1899	1899	1899	1899	0
518	20241004	102300	17785345	1899	1899	1899	1899	0
519	20241004	102200	17785345	1899	1899	1899	1899	0
520	20241004	102100	17785345	1899	1899	1899	1899	10
521	20241004	102000	17766355	1899	1900	1900	1899	201
522	20241004	101900	17384461	1899	1899	1899	1899	0
523	20241004	101800	17384461	1899	1899	1899	1899	0
524	20241004	101700	17384461	1899	1899	1899	1899	0
525	20241004	101600	17384461	1899	1899	1899	1899	0
526	20241004	101500	17384461	1899	1899	1899	1899	0
527	20241004	101400	17384461	1899	1899	1899	1899	0
528	20241004	101300	17384461	1899	1899	1899	1899	0
529	20241004	101200	17384461	1899	1899	1899	1899	0
530	20241004	101100	17384461	1899	1899	1899	1899	0
531	20241004	101000	17384461	1899	1899	1899	1899	0
532	20241004	100900	17384461	1899	1899	1899	1899	0
533	20241004	100800	17384461	1899	1899	1899	1899	0
534	20241004	100700	17384461	1899	1900	1900	1899	100
535	20241004	100600	17194493	1910	1910	1910	1910	0
536	20241004	100500	17194493	1910	1910	1910	1910	0
537	20241004	100400	17194493	1910	1910	1910	1910	0
538	20241004	100300	17194493	1910	1910	1910	1910	0
539	20241004	100200	17194493	1910	1910	1910	1910	0
540	20241004	100100	17194493	1910	1910	1910	1910	0
541	20241004	100000	17194493	1910	1910	1910	1910	0
542	20241004	095900	17194493	1910	1910	1910	1910	44
543	20241004	095800	17110453	1900	1900	1900	1900	0
544	20241004	095700	17110453	1900	1900	1900	1900	0
545	20241004	095600	17110453	1900	1900	1900	1900	400
546	20241004	095500	16350453	1900	1900	1900	1900	0
547	20241004	095400	16350453	1900	1900	1900	1900	0
548	20241004	095300	16350453	1900	1900	1900	1900	0
549	20241004	095200	16350453	1900	1900	1900	1900	0
550	20241004	095100	16350453	1900	1900	1900	1900	1812
551	20241004	095000	12907653	1905	1905	1905	1905	10
552	20241004	094900	12888603	1910	1910	1910	1910	0
553	20241004	094800	12888603	1910	1910	1910	1910	0
554	20241004	094700	12888603	1910	1910	1910	1910	0
555	20241004	094600	12888603	1910	1910	1910	1910	10
556	20241004	094500	12869503	1911	1911	1911	1911	0
557	20241004	094400	12869503	1911	1911	1911	1911	0
558	20241004	094300	12869503	1911	1911	1911	1911	0
559	20241004	094200	12869503	1911	1911	1911	1911	0
560	20241004	094100	12869503	1911	1911	1911	1911	0
561	20241004	094000	12869503	1911	1911	1911	1911	1
562	20241004	093900	12867592	1901	1901	1901	1901	0
563	20241004	093800	12867592	1901	1901	1901	1901	0
564	20241004	093700	12867592	1901	1904	1904	1901	582
565	20241004	093600	11761020	1904	1904	1904	1904	0
566	20241004	093500	11761020	1904	1913	1913	1904	580
567	20241004	093400	10656610	1913	1913	1913	1913	0
568	20241004	093300	10656610	1913	1913	1913	1913	1
569	20241004	093200	10654697	1913	1913	1913	1913	0
570	20241004	093100	10654697	1913	1913	1913	1913	0
571	20241004	093000	10654697	1913	1913	1913	1913	0
572	20241004	092900	10654697	1913	1913	1913	1913	9
573	20241004	092800	10637480	1914	1914	1914	1914	0
574	20241004	092700	10637480	1914	1915	1915	1914	6
575	20241004	092600	10625991	1904	1904	1904	1904	512
576	20241004	092500	9651143	1899	1899	1899	1899	0
577	20241004	092400	9651143	1899	1899	1899	1899	0
578	20241004	092300	9651143	1899	1899	1899	1899	0
579	20241004	092200	9651143	1899	1899	1899	1899	0
580	20241004	092100	9651143	1899	1899	1899	1899	0
581	20241004	092000	9651143	1899	1899	1899	1899	0
582	20241004	091900	9651143	1899	1899	1899	1899	0
583	20241004	091800	9651143	1899	1899	1899	1899	0
584	20241004	091700	9651143	1899	1899	1899	1899	0
585	20241004	091600	9651143	1899	1899	1899	1899	0
586	20241004	091500	9651143	1899	1899	1899	1899	0
587	20241004	091400	9651143	1899	1899	1899	1899	0
588	20241004	091300	9651143	1899	1899	1899	1899	0
589	20241004	091200	9651143	1899	1899	1899	1899	0
590	20241004	091100	9651143	1899	1899	1899	1899	0
591	20241004	091000	9651143	1899	1899	1899	1899	0
592	20241004	090900	9651143	1899	1899	1899	1899	0
593	20241004	090800	9651143	1899	1899	1899	1899	0
594	20241004	090700	9651143	1899	1899	1899	1899	66
595	20241004	090600	9525809	1899	1899	1899	1899	0
596	20241004	090500	9525809	1899	1899	1899	1899	0
597	20241004	090400	9525809	1899	1901	1901	1899	1000
598	20241004	090300	7626098	1902	1909	1909	1902	4
599	20241004	090200	7618469	1912	1914	1914	1912	2703
600	20241004	090100	2450330	1915	1915	1915	1915	234
601	20241004	090000	2002220	1916	1916	1916	1916	1045