KissMeData/060480/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194200	39654929	1958	1958	1958	1958	149
3	20241022	194100	39654929	1958	1958	1958	1958	0
4	20241022	194000	39654929	1958	1958	1958	1958	0
5	20241022	193900	39654929	1958	1958	1958	1958	0
6	20241022	193800	39654929	1958	1958	1958	1958	0
7	20241022	193700	39654929	1958	1958	1958	1958	0
8	20241022	193600	39654929	1958	1958	1958	1958	0
9	20241022	193500	39654929	1958	1958	1958	1958	0
10	20241022	193400	39654929	1958	1958	1958	1958	0
11	20241022	193300	39654929	1958	1958	1958	1958	0
12	20241022	193200	39654929	1958	1958	1958	1958	0
13	20241022	193100	39654929	1958	1958	1958	1958	0
14	20241022	193000	39654929	1958	1958	1958	1958	0
15	20241022	192900	39654929	1958	1958	1958	1958	0
16	20241022	192800	39654929	1958	1958	1958	1958	0
17	20241022	192700	39654929	1958	1958	1958	1958	0
18	20241022	192600	39654929	1958	1958	1958	1958	0
19	20241022	192500	39654929	1958	1958	1958	1958	0
20	20241022	192400	39654929	1958	1958	1958	1958	0
21	20241022	192300	39654929	1958	1958	1958	1958	0
22	20241022	192200	39654929	1958	1958	1958	1958	0
23	20241022	192100	39654929	1958	1958	1958	1958	0
24	20241022	192000	39654929	1958	1958	1958	1958	0
25	20241022	191900	39654929	1958	1958	1958	1958	0
26	20241022	191800	39654929	1958	1958	1958	1958	0
27	20241022	191700	39654929	1958	1958	1958	1958	0
28	20241022	191600	39654929	1958	1958	1958	1958	0
29	20241022	191500	39654929	1958	1958	1958	1958	0
30	20241022	191400	39654929	1958	1958	1958	1958	0
31	20241022	191300	39654929	1958	1958	1958	1958	0
32	20241022	191200	39654929	1958	1958	1958	1958	149
33	20241022	191100	39654929	1958	1958	1958	1958	0
34	20241022	191000	39654929	1958	1958	1958	1958	0
35	20241022	190900	39654929	1958	1958	1958	1958	0
36	20241022	190800	39654929	1958	1958	1958	1958	0
37	20241022	190700	39654929	1958	1958	1958	1958	0
38	20241022	190600	39654929	1958	1958	1958	1958	0
39	20241022	190500	39654929	1958	1958	1958	1958	0
40	20241022	190400	39654929	1958	1958	1958	1958	0
41	20241022	190300	39654929	1958	1958	1958	1958	0
42	20241022	190200	39654929	1958	1958	1958	1958	0
43	20241022	190100	39654929	1958	1958	1958	1958	0
44	20241022	190000	39654929	1958	1958	1958	1958	0
45	20241022	185900	39654929	1958	1958	1958	1958	0
46	20241022	185800	39654929	1958	1958	1958	1958	0
47	20241022	185700	39654929	1958	1958	1958	1958	0
48	20241022	185600	39654929	1958	1958	1958	1958	0
49	20241022	185500	39654929	1958	1958	1958	1958	0
50	20241022	185400	39654929	1958	1958	1958	1958	0
51	20241022	185300	39654929	1958	1958	1958	1958	0
52	20241022	185200	39654929	1958	1958	1958	1958	0
53	20241022	185100	39654929	1958	1958	1958	1958	0
54	20241022	185000	39654929	1958	1958	1958	1958	0
55	20241022	184900	39654929	1958	1958	1958	1958	0
56	20241022	184800	39654929	1958	1958	1958	1958	0
57	20241022	184700	39654929	1958	1958	1958	1958	0
58	20241022	184600	39654929	1958	1958	1958	1958	0
59	20241022	184500	39654929	1958	1958	1958	1958	0
60	20241022	184400	39654929	1958	1958	1958	1958	0
61	20241022	184300	39654929	1958	1958	1958	1958	0
62	20241022	184200	39654929	1958	1958	1958	1958	149
63	20241022	184100	39654929	1958	1958	1958	1958	0
64	20241022	184000	39654929	1958	1958	1958	1958	0
65	20241022	183900	39654929	1958	1958	1958	1958	0
66	20241022	183800	39654929	1958	1958	1958	1958	0
67	20241022	183700	39654929	1958	1958	1958	1958	0
68	20241022	183600	39654929	1958	1958	1958	1958	0
69	20241022	183500	39654929	1958	1958	1958	1958	0
70	20241022	183400	39654929	1958	1958	1958	1958	0
71	20241022	183300	39654929	1958	1958	1958	1958	0
72	20241022	183200	39654929	1958	1958	1958	1958	0
73	20241022	183100	39654929	1958	1958	1958	1958	0
74	20241022	183000	39654929	1958	1958	1958	1958	0
75	20241022	182900	39654929	1958	1958	1958	1958	0
76	20241022	182800	39654929	1958	1958	1958	1958	0
77	20241022	182700	39654929	1958	1958	1958	1958	0
78	20241022	182600	39654929	1958	1958	1958	1958	0
79	20241022	182500	39654929	1958	1958	1958	1958	0
80	20241022	182400	39654929	1958	1958	1958	1958	0
81	20241022	182300	39654929	1958	1958	1958	1958	0
82	20241022	182200	39654929	1958	1958	1958	1958	0
83	20241022	182100	39654929	1958	1958	1958	1958	0
84	20241022	182000	39654929	1958	1958	1958	1958	0
85	20241022	181900	39654929	1958	1958	1958	1958	0
86	20241022	181800	39654929	1958	1958	1958	1958	0
87	20241022	181700	39654929	1958	1958	1958	1958	0
88	20241022	181600	39654929	1958	1958	1958	1958	0
89	20241022	181500	39654929	1958	1958	1958	1958	0
90	20241022	181400	39654929	1958	1958	1958	1958	0
91	20241022	181300	39654929	1958	1958	1958	1958	0
92	20241022	181200	39654929	1958	1958	1958	1958	149
93	20241022	181100	39654929	1958	1958	1958	1958	0
94	20241022	181000	39654929	1958	1958	1958	1958	0
95	20241022	180900	39654929	1958	1958	1958	1958	0
96	20241022	180800	39654929	1958	1958	1958	1958	0
97	20241022	180700	39654929	1958	1958	1958	1958	0
98	20241022	180600	39654929	1958	1958	1958	1958	0
99	20241022	180500	39654929	1958	1958	1958	1958	0
100	20241022	180400	39654929	1958	1958	1958	1958	0
101	20241022	180300	39654929	1958	1958	1958	1958	0
102	20241022	180200	39654929	1958	1958	1958	1958	0
103	20241022	180100	39654929	1958	1958	1958	1958	0
104	20241022	180000	39654929	1958	1958	1958	1958	0
105	20241022	175900	39654929	1958	1958	1958	1958	0
106	20241022	175800	39654929	1958	1958	1958	1958	0
107	20241022	175700	39654929	1958	1958	1958	1958	0
108	20241022	175600	39654929	1958	1958	1958	1958	0
109	20241022	175500	39654929	1958	1958	1958	1958	0
110	20241022	175400	39654929	1958	1958	1958	1958	0
111	20241022	175300	39654929	1958	1958	1958	1958	0
112	20241022	175200	39654929	1958	1958	1958	1958	0
113	20241022	175100	39654929	1958	1958	1958	1958	0
114	20241022	175000	39654929	1958	1958	1958	1958	0
115	20241022	174900	39654929	1958	1958	1958	1958	0
116	20241022	174800	39654929	1958	1958	1958	1958	0
117	20241022	174700	39654929	1958	1958	1958	1958	0
118	20241022	174600	39654929	1958	1958	1958	1958	0
119	20241022	174500	39654929	1958	1958	1958	1958	0
120	20241022	174400	39654929	1958	1958	1958	1958	0
121	20241022	174300	39654929	1958	1958	1958	1958	0
122	20241022	174200	39654929	1958	1958	1958	1958	149
123	20241022	174100	39654929	1958	1958	1958	1958	0
124	20241022	174000	39654929	1958	1958	1958	1958	0
125	20241022	173900	39654929	1958	1958	1958	1958	0
126	20241022	173800	39654929	1958	1958	1958	1958	0
127	20241022	173700	39654929	1958	1958	1958	1958	0
128	20241022	173600	39654929	1958	1958	1958	1958	0
129	20241022	173500	39654929	1958	1958	1958	1958	0
130	20241022	173400	39654929	1958	1958	1958	1958	0
131	20241022	173300	39654929	1958	1958	1958	1958	0
132	20241022	173200	39654929	1958	1958	1958	1958	0
133	20241022	173100	39654929	1958	1958	1958	1958	0
134	20241022	173000	39654929	1958	1958	1958	1958	0
135	20241022	172900	39654929	1958	1958	1958	1958	0
136	20241022	172800	39654929	1958	1958	1958	1958	0
137	20241022	172700	39654929	1958	1958	1958	1958	0
138	20241022	172600	39654929	1958	1958	1958	1958	0
139	20241022	172500	39654929	1958	1958	1958	1958	0
140	20241022	172400	39654929	1958	1958	1958	1958	0
141	20241022	172300	39654929	1958	1958	1958	1958	0
142	20241022	172200	39654929	1958	1958	1958	1958	0
143	20241022	172100	39654929	1958	1958	1958	1958	0
144	20241022	172000	39654929	1958	1958	1958	1958	0
145	20241022	171900	39654929	1958	1958	1958	1958	0
146	20241022	171800	39654929	1958	1958	1958	1958	0
147	20241022	171700	39654929	1958	1958	1958	1958	0
148	20241022	171600	39654929	1958	1958	1958	1958	0
149	20241022	171500	39654929	1958	1958	1958	1958	0
150	20241022	171400	39654929	1958	1958	1958	1958	0
151	20241022	171300	39654929	1958	1958	1958	1958	0
152	20241022	171200	39654929	1958	1958	1958	1958	149
153	20241022	171100	39654929	1958	1958	1958	1958	0
154	20241022	171000	39654929	1958	1958	1958	1958	0
155	20241022	170900	39654929	1958	1958	1958	1958	0
156	20241022	170800	39654929	1958	1958	1958	1958	0
157	20241022	170700	39654929	1958	1958	1958	1958	0
158	20241022	170600	39654929	1958	1958	1958	1958	0
159	20241022	170500	39654929	1958	1958	1958	1958	0
160	20241022	170400	39654929	1958	1958	1958	1958	0
161	20241022	170300	39654929	1958	1958	1958	1958	0
162	20241022	170200	39654929	1958	1958	1958	1958	0
163	20241022	170100	39654929	1958	1958	1958	1958	0
164	20241022	170000	39654929	1958	1958	1958	1958	0
165	20241022	165900	39654929	1958	1958	1958	1958	0
166	20241022	165800	39654929	1958	1958	1958	1958	0
167	20241022	165700	39654929	1958	1958	1958	1958	0
168	20241022	165600	39654929	1958	1958	1958	1958	0
169	20241022	165500	39654929	1958	1958	1958	1958	0
170	20241022	165400	39654929	1958	1958	1958	1958	0
171	20241022	165300	39654929	1958	1958	1958	1958	0
172	20241022	165200	39654929	1958	1958	1958	1958	0
173	20241022	165100	39654929	1958	1958	1958	1958	0
174	20241022	165000	39654929	1958	1958	1958	1958	0
175	20241022	164900	39654929	1958	1958	1958	1958	0
176	20241022	164800	39654929	1958	1958	1958	1958	0
177	20241022	164700	39654929	1958	1958	1958	1958	0
178	20241022	164600	39654929	1958	1958	1958	1958	0
179	20241022	164500	39654929	1958	1958	1958	1958	0
180	20241022	164400	39654929	1958	1958	1958	1958	0
181	20241022	164300	39654929	1958	1958	1958	1958	0
182	20241022	164200	39654929	1958	1958	1958	1958	149
183	20241022	164100	39654929	1958	1958	1958	1958	0
184	20241022	164000	39654929	1958	1958	1958	1958	0
185	20241022	163900	39654929	1958	1958	1958	1958	0
186	20241022	163800	39654929	1958	1958	1958	1958	0
187	20241022	163700	39654929	1958	1958	1958	1958	0
188	20241022	163600	39654929	1958	1958	1958	1958	0
189	20241022	163500	39654929	1958	1958	1958	1958	0
190	20241022	163400	39654929	1958	1958	1958	1958	0
191	20241022	163300	39654929	1958	1958	1958	1958	0
192	20241022	163200	39654929	1958	1958	1958	1958	0
193	20241022	163100	39654929	1958	1958	1958	1958	0
194	20241022	163000	39654929	1958	1958	1958	1958	0
195	20241022	162900	39654929	1958	1958	1958	1958	0
196	20241022	162800	39654929	1958	1958	1958	1958	0
197	20241022	162700	39654929	1958	1958	1958	1958	0
198	20241022	162600	39654929	1958	1958	1958	1958	0
199	20241022	162500	39654929	1958	1958	1958	1958	0
200	20241022	162400	39654929	1958	1958	1958	1958	0
201	20241022	162300	39654929	1958	1958	1958	1958	0
202	20241022	162200	39654929	1958	1958	1958	1958	0
203	20241022	162100	39654929	1958	1958	1958	1958	0
204	20241022	162000	39654929	1958	1958	1958	1958	0
205	20241022	161900	39654929	1958	1958	1958	1958	0
206	20241022	161800	39654929	1958	1958	1958	1958	0
207	20241022	161700	39654929	1958	1958	1958	1958	0
208	20241022	161600	39654929	1958	1958	1958	1958	0
209	20241022	161500	39654929	1958	1958	1958	1958	0
210	20241022	161400	39654929	1958	1958	1958	1958	0
211	20241022	161300	39654929	1958	1958	1958	1958	0
212	20241022	161200	39654929	1958	1958	1958	1958	149
213	20241022	161100	39654929	1958	1958	1958	1958	0
214	20241022	161000	39654929	1958	1958	1958	1958	0
215	20241022	160900	39654929	1958	1958	1958	1958	0
216	20241022	160800	39654929	1958	1958	1958	1958	0
217	20241022	160700	39654929	1958	1958	1958	1958	0
218	20241022	160600	39654929	1958	1958	1958	1958	0
219	20241022	160500	39654929	1958	1958	1958	1958	0
220	20241022	160400	39654929	1958	1958	1958	1958	0
221	20241022	160300	39654929	1958	1958	1958	1958	0
222	20241022	160200	39654929	1958	1958	1958	1958	0
223	20241022	160100	39654929	1958	1958	1958	1958	0
224	20241022	160000	39654929	1958	1958	1958	1958	0
225	20241022	155900	39654929	1958	1958	1958	1958	0
226	20241022	155800	39654929	1958	1958	1958	1958	0
227	20241022	155700	39654929	1958	1958	1958	1958	0
228	20241022	155600	39654929	1958	1958	1958	1958	0
229	20241022	155500	39654929	1958	1958	1958	1958	0
230	20241022	155400	39654929	1958	1958	1958	1958	0
231	20241022	155300	39654929	1958	1958	1958	1958	0
232	20241022	155200	39654929	1958	1958	1958	1958	0
233	20241022	155100	39654929	1958	1958	1958	1958	0
234	20241022	155000	39654929	1958	1958	1958	1958	0
235	20241022	154900	39654929	1958	1958	1958	1958	0
236	20241022	154800	39654929	1958	1958	1958	1958	0
237	20241022	154700	39654929	1958	1958	1958	1958	0
238	20241022	154600	39654929	1958	1958	1958	1958	0
239	20241022	154500	39654929	1958	1958	1958	1958	0
240	20241022	154400	39654929	1958	1958	1958	1958	0
241	20241022	154300	39654929	1958	1958	1958	1958	0
242	20241022	154200	39654929	1958	1958	1958	1958	149
243	20241022	154100	39654929	1958	1958	1958	1958	0
244	20241022	154000	39654929	1958	1958	1958	1958	0
245	20241022	153900	39654929	1958	1958	1958	1958	0
246	20241022	153800	39654929	1958	1958	1958	1958	0
247	20241022	153700	39654929	1958	1958	1958	1958	0
248	20241022	153600	39654929	1958	1958	1958	1958	0
249	20241022	153500	39654929	1958	1958	1958	1958	0
250	20241022	153400	39654929	1958	1958	1958	1958	0
251	20241022	153300	39654929	1958	1958	1958	1958	0
252	20241022	153200	39654929	1958	1958	1958	1958	0
253	20241022	153100	39654929	1958	1958	1958	1958	0
254	20241022	153000	39654929	1958	1958	1958	1958	149
255	20241022	152900	39363187	1963	1963	1963	1963	0
256	20241022	152800	39363187	1963	1963	1963	1963	0
257	20241022	152700	39363187	1963	1963	1963	1963	0
258	20241022	152600	39363187	1963	1963	1963	1963	0
259	20241022	152500	39363187	1963	1963	1963	1963	0
260	20241022	152400	39363187	1963	1963	1963	1963	0
261	20241022	152300	39363187	1963	1963	1963	1963	0
262	20241022	152200	39363187	1963	1963	1963	1963	0
263	20241022	152100	39363187	1963	1963	1963	1963	0
264	20241022	152000	39363187	1963	1963	1963	1963	0
265	20241022	151900	39363187	1963	1924	1963	1924	1500
266	20241022	151800	36462618	1923	1923	1923	1923	1
267	20241022	151700	36460695	1924	1924	1924	1924	0
268	20241022	151600	36460695	1924	1924	1924	1924	0
269	20241022	151500	36460695	1924	1924	1924	1924	1
270	20241022	151400	36458771	1924	1924	1924	1924	68
271	20241022	151300	36327939	1924	1924	1924	1924	285
272	20241022	151200	35779599	1924	1925	1925	1924	100
273	20241022	151100	35587194	1935	1935	1935	1935	0
274	20241022	151000	35587194	1935	1935	1935	1935	0
275	20241022	150900	35587194	1935	1935	1935	1935	0
276	20241022	150800	35587194	1935	1935	1935	1935	0
277	20241022	150700	35587194	1935	1933	1935	1923	440
278	20241022	150600	34739602	1933	1933	1933	1933	0
279	20241022	150500	34739602	1933	1933	1933	1933	0
280	20241022	150400	34739602	1933	1933	1933	1933	0
281	20241022	150300	34739602	1933	1933	1933	1933	0
282	20241022	150200	34739602	1933	1933	1933	1933	0
283	20241022	150100	34739602	1933	1933	1933	1933	0
284	20241022	150000	34739602	1933	1933	1933	1933	0
285	20241022	145900	34739602	1933	1933	1933	1933	0
286	20241022	145800	34739602	1933	1933	1933	1933	0
287	20241022	145700	34739602	1933	1933	1933	1933	0
288	20241022	145600	34739602	1933	1933	1933	1933	0
289	20241022	145500	34739602	1933	1933	1933	1933	0
290	20241022	145400	34739602	1933	1933	1933	1933	0
291	20241022	145300	34739602	1933	1933	1933	1933	0
292	20241022	145200	34739602	1933	1933	1933	1933	0
293	20241022	145100	34739602	1933	1933	1933	1933	0
294	20241022	145000	34739602	1933	1923	1933	1923	221
295	20241022	144900	34314409	1933	1933	1933	1933	0
296	20241022	144800	34314409	1933	1933	1933	1933	0
297	20241022	144700	34314409	1933	1933	1933	1933	0
298	20241022	144600	34314409	1933	1933	1933	1933	0
299	20241022	144500	34314409	1933	1933	1933	1933	0
300	20241022	144400	34314409	1933	1933	1933	1933	0
301	20241022	144300	34314409	1933	1933	1933	1933	0
302	20241022	144200	34314409	1933	1933	1933	1933	0
303	20241022	144100	34314409	1933	1933	1933	1933	0
304	20241022	144000	34314409	1933	1933	1933	1933	0
305	20241022	143900	34314409	1933	1933	1933	1933	0
306	20241022	143800	34314409	1933	1933	1933	1933	0
307	20241022	143700	34314409	1933	1933	1933	1933	0
308	20241022	143600	34314409	1933	1933	1933	1933	0
309	20241022	143500	34314409	1933	1933	1933	1933	0
310	20241022	143400	34314409	1933	1933	1933	1933	0
311	20241022	143300	34314409	1933	1933	1933	1933	0
312	20241022	143200	34314409	1933	1933	1933	1933	0
313	20241022	143100	34314409	1933	1933	1933	1933	0
314	20241022	143000	34314409	1933	1933	1933	1933	0
315	20241022	142900	34314409	1933	1933	1933	1933	0
316	20241022	142800	34314409	1933	1933	1933	1933	0
317	20241022	142700	34314409	1933	1933	1933	1933	0
318	20241022	142600	34314409	1933	1933	1933	1933	0
319	20241022	142500	34314409	1933	1933	1933	1933	0
320	20241022	142400	34314409	1933	1933	1933	1933	0
321	20241022	142300	34314409	1933	1933	1933	1933	0
322	20241022	142200	34314409	1933	1933	1933	1933	0
323	20241022	142100	34314409	1933	1932	1933	1932	10
324	20241022	142000	34295082	1921	1921	1921	1921	0
325	20241022	141900	34295082	1921	1921	1921	1921	0
326	20241022	141800	34295082	1921	1921	1921	1921	0
327	20241022	141700	34295082	1921	1921	1921	1921	0
328	20241022	141600	34295082	1921	1921	1921	1921	0
329	20241022	141500	34295082	1921	1921	1921	1921	0
330	20241022	141400	34295082	1921	1921	1921	1921	0
331	20241022	141300	34295082	1921	1921	1921	1921	0
332	20241022	141200	34295082	1921	1921	1921	1921	0
333	20241022	141100	34295082	1921	1921	1921	1921	0
334	20241022	141000	34295082	1921	1921	1921	1921	0
335	20241022	140900	34295082	1921	1921	1921	1921	0
336	20241022	140800	34295082	1921	1921	1921	1921	0
337	20241022	140700	34295082	1921	1921	1921	1921	0
338	20241022	140600	34295082	1921	1921	1921	1921	0
339	20241022	140500	34295082	1921	1921	1921	1921	0
340	20241022	140400	34295082	1921	1921	1921	1921	0
341	20241022	140300	34295082	1921	1921	1921	1921	0
342	20241022	140200	34295082	1921	1921	1921	1921	0
343	20241022	140100	34295082	1921	1921	1921	1921	0
344	20241022	140000	34295082	1921	1921	1921	1921	0
345	20241022	135900	34295082	1921	1921	1921	1921	0
346	20241022	135800	34295082	1921	1921	1921	1921	0
347	20241022	135700	34295082	1921	1921	1921	1921	0
348	20241022	135600	34295082	1921	1921	1921	1921	0
349	20241022	135500	34295082	1921	1921	1921	1921	0
350	20241022	135400	34295082	1921	1921	1921	1921	0
351	20241022	135300	34295082	1921	1921	1921	1921	0
352	20241022	135200	34295082	1921	1921	1921	1921	0
353	20241022	135100	34295082	1921	1921	1921	1921	0
354	20241022	135000	34295082	1921	1921	1921	1921	0
355	20241022	134900	34295082	1921	1921	1921	1921	0
356	20241022	134800	34295082	1921	1921	1921	1921	0
357	20241022	134700	34295082	1921	1921	1921	1921	0
358	20241022	134600	34295082	1921	1921	1921	1921	0
359	20241022	134500	34295082	1921	1921	1921	1921	0
360	20241022	134400	34295082	1921	1921	1921	1921	0
361	20241022	134300	34295082	1921	1921	1921	1921	0
362	20241022	134200	34295082	1921	1921	1921	1921	0
363	20241022	134100	34295082	1921	1921	1921	1921	0
364	20241022	134000	34295082	1921	1923	1923	1921	1000
365	20241022	133900	32373077	1932	1932	1932	1932	0
366	20241022	133800	32373077	1932	1932	1932	1932	0
367	20241022	133700	32373077	1932	1932	1932	1932	0
368	20241022	133600	32373077	1932	1932	1932	1932	0
369	20241022	133500	32373077	1932	1932	1932	1932	0
370	20241022	133400	32373077	1932	1932	1932	1932	0
371	20241022	133300	32373077	1932	1932	1932	1932	0
372	20241022	133200	32373077	1932	1932	1932	1932	0
373	20241022	133100	32373077	1932	1932	1932	1932	0
374	20241022	133000	32373077	1932	1932	1932	1932	0
375	20241022	132900	32373077	1932	1932	1932	1932	1
376	20241022	132800	32371145	1922	1922	1922	1922	0
377	20241022	132700	32371145	1922	1922	1922	1922	0
378	20241022	132600	32371145	1922	1922	1922	1922	0
379	20241022	132500	32371145	1922	1922	1922	1922	0
380	20241022	132400	32371145	1922	1922	1922	1922	0
381	20241022	132300	32371145	1922	1922	1922	1922	0
382	20241022	132200	32371145	1922	1922	1922	1922	0
383	20241022	132100	32371145	1922	1922	1922	1922	0
384	20241022	132000	32371145	1922	1922	1922	1922	0
385	20241022	131900	32371145	1922	1922	1922	1922	0
386	20241022	131800	32371145	1922	1922	1922	1922	0
387	20241022	131700	32371145	1922	1922	1922	1922	50
388	20241022	131600	32275045	1932	1932	1932	1932	0
389	20241022	131500	32275045	1932	1932	1932	1932	0
390	20241022	131400	32275045	1932	1932	1932	1932	0
391	20241022	131300	32275045	1932	1932	1932	1932	0
392	20241022	131200	32275045	1932	1932	1932	1932	0
393	20241022	131100	32275045	1932	1932	1932	1932	0
394	20241022	131000	32275045	1932	1932	1932	1932	0
395	20241022	130900	32275045	1932	1932	1932	1932	1
396	20241022	130800	32273113	1934	1934	1934	1934	0
397	20241022	130700	32273113	1934	1934	1934	1934	0
398	20241022	130600	32273113	1934	1934	1934	1934	0
399	20241022	130500	32273113	1934	1934	1934	1934	0
400	20241022	130400	32273113	1934	1934	1934	1934	0
401	20241022	130300	32273113	1934	1934	1934	1934	0
402	20241022	130200	32273113	1934	1934	1934	1934	0
403	20241022	130100	32273113	1934	1934	1934	1934	0
404	20241022	130000	32273113	1934	1934	1934	1934	0
405	20241022	125900	32273113	1934	1934	1934	1934	1
406	20241022	125800	32271179	1922	1922	1922	1922	0
407	20241022	125700	32271179	1922	1922	1922	1922	2
408	20241022	125600	32267335	1934	1934	1934	1934	0
409	20241022	125500	32267335	1934	1934	1934	1934	0
410	20241022	125400	32267335	1934	1934	1934	1934	0
411	20241022	125300	32267335	1934	1934	1934	1934	0
412	20241022	125200	32267335	1934	1934	1934	1934	0
413	20241022	125100	32267335	1934	1922	1934	1922	53
414	20241022	125000	32165421	1922	1922	1922	1922	0
415	20241022	124900	32165421	1922	1922	1922	1922	0
416	20241022	124800	32165421	1922	1922	1922	1922	0
417	20241022	124700	32165421	1922	1922	1922	1922	0
418	20241022	124600	32165421	1922	1922	1922	1922	0
419	20241022	124500	32165421	1922	1922	1922	1922	0
420	20241022	124400	32165421	1922	1922	1922	1922	0
421	20241022	124300	32165421	1922	1922	1922	1922	0
422	20241022	124200	32165421	1922	1922	1922	1922	0
423	20241022	124100	32165421	1922	1922	1922	1922	0
424	20241022	124000	32165421	1922	1922	1922	1922	0
425	20241022	123900	32165421	1922	1922	1922	1922	0
426	20241022	123800	32165421	1922	1922	1922	1922	0
427	20241022	123700	32165421	1922	1922	1922	1922	0
428	20241022	123600	32165421	1922	1922	1922	1922	0
429	20241022	123500	32165421	1922	1922	1922	1922	0
430	20241022	123400	32165421	1922	1922	1922	1922	0
431	20241022	123300	32165421	1922	1922	1922	1922	0
432	20241022	123200	32165421	1922	1922	1922	1922	0
433	20241022	123100	32165421	1922	1922	1922	1922	0
434	20241022	123000	32165421	1922	1922	1922	1922	0
435	20241022	122900	32165421	1922	1922	1922	1922	4
436	20241022	122800	32157733	1921	1921	1921	1921	0
437	20241022	122700	32157733	1921	1921	1921	1921	0
438	20241022	122600	32157733	1921	1921	1921	1921	0
439	20241022	122500	32157733	1921	1928	1928	1921	1641
440	20241022	122400	29003488	1938	1938	1938	1938	0
441	20241022	122300	29003488	1938	1938	1938	1938	0
442	20241022	122200	29003488	1938	1938	1938	1938	0
443	20241022	122100	29003488	1938	1938	1938	1938	0
444	20241022	122000	29003488	1938	1938	1938	1938	0
445	20241022	121900	29003488	1938	1938	1938	1938	0
446	20241022	121800	29003488	1938	1938	1938	1938	0
447	20241022	121700	29003488	1938	1938	1938	1938	0
448	20241022	121600	29003488	1938	1938	1938	1938	0
449	20241022	121500	29003488	1938	1938	1938	1938	0
450	20241022	121400	29003488	1938	1938	1938	1938	0
451	20241022	121300	29003488	1938	1938	1938	1938	0
452	20241022	121200	29003488	1938	1938	1938	1938	0
453	20241022	121100	29003488	1938	1938	1938	1938	0
454	20241022	121000	29003488	1938	1938	1938	1938	0
455	20241022	120900	29003488	1938	1938	1938	1938	0
456	20241022	120800	29003488	1938	1938	1938	1938	0
457	20241022	120700	29003488	1938	1938	1938	1938	0
458	20241022	120600	29003488	1938	1938	1938	1938	0
459	20241022	120500	29003488	1938	1938	1938	1938	0
460	20241022	120400	29003488	1938	1938	1938	1938	0
461	20241022	120300	29003488	1938	1938	1938	1938	0
462	20241022	120200	29003488	1938	1938	1938	1938	0
463	20241022	120100	29003488	1938	1938	1938	1938	0
464	20241022	120000	29003488	1938	1938	1938	1938	1
465	20241022	115900	29001550	1928	1928	1928	1928	0
466	20241022	115800	29001550	1928	1928	1928	1928	0
467	20241022	115700	29001550	1928	1928	1928	1928	0
468	20241022	115600	29001550	1928	1928	1928	1928	0
469	20241022	115500	29001550	1928	1928	1928	1928	1
470	20241022	115400	28999622	1938	1938	1938	1938	0
471	20241022	115300	28999622	1938	1938	1938	1938	0
472	20241022	115200	28999622	1938	1938	1938	1938	0
473	20241022	115100	28999622	1938	1938	1938	1938	0
474	20241022	115000	28999622	1938	1938	1938	1938	0
475	20241022	114900	28999622	1938	1928	1938	1928	59
476	20241022	114800	28885342	1937	1937	1937	1937	0
477	20241022	114700	28885342	1937	1937	1937	1937	0
478	20241022	114600	28885342	1937	1937	1937	1937	0
479	20241022	114500	28885342	1937	1937	1937	1937	0
480	20241022	114400	28885342	1937	1928	1937	1928	2
481	20241022	114300	28881477	1928	1928	1928	1928	1
482	20241022	114200	28879549	1928	1928	1928	1928	0
483	20241022	114100	28879549	1928	1928	1928	1928	0
484	20241022	114000	28879549	1928	1928	1928	1928	0
485	20241022	113900	28879549	1928	1928	1928	1928	0
486	20241022	113800	28879549	1928	1928	1928	1928	0
487	20241022	113700	28879549	1928	1928	1928	1928	1
488	20241022	113600	28877621	1939	1939	1939	1939	0
489	20241022	113500	28877621	1939	1939	1939	1939	0
490	20241022	113400	28877621	1939	1939	1939	1939	0
491	20241022	113300	28877621	1939	1939	1939	1939	0
492	20241022	113200	28877621	1939	1928	1939	1928	132
493	20241022	113100	28623037	1928	1928	1928	1928	1
494	20241022	113000	28621109	1928	1928	1928	1928	0
495	20241022	112900	28621109	1928	1928	1928	1928	0
496	20241022	112800	28621109	1928	1928	1928	1928	0
497	20241022	112700	28621109	1928	1928	1928	1928	0
498	20241022	112600	28621109	1928	1928	1928	1928	1
499	20241022	112500	28619181	1950	1950	1950	1950	0
500	20241022	112400	28619181	1950	1950	1950	1950	0
501	20241022	112300	28619181	1950	1950	1950	1950	11
502	20241022	112200	28597731	1929	1930	1930	1929	50
503	20241022	112100	28501248	1928	1928	1928	1928	1
504	20241022	112000	28499320	1957	1957	1957	1957	0
505	20241022	111900	28499320	1957	1957	1957	1957	0
506	20241022	111800	28499320	1957	1938	1957	1938	60
507	20241022	111700	28382058	1928	1928	1928	1928	0
508	20241022	111600	28382058	1928	1928	1928	1928	0
509	20241022	111500	28382058	1928	1928	1928	1928	1
510	20241022	111400	28380130	1928	1928	1928	1928	0
511	20241022	111300	28380130	1928	1928	1928	1928	0
512	20241022	111200	28380130	1928	1928	1928	1928	0
513	20241022	111100	28380130	1928	1928	1928	1928	0
514	20241022	111000	28380130	1928	1928	1928	1928	0
515	20241022	110900	28380130	1928	1928	1928	1928	1
516	20241022	110800	28378202	1928	1928	1928	1928	200
517	20241022	110700	27992602	1928	1928	1928	1928	0
518	20241022	110600	27992602	1928	1928	1928	1928	0
519	20241022	110500	27992602	1928	1928	1928	1928	0
520	20241022	110400	27992602	1928	1928	1928	1928	0
521	20241022	110300	27992602	1928	1928	1928	1928	1
522	20241022	110200	27990674	1938	1938	1938	1938	0
523	20241022	110100	27990674	1938	1938	1938	1938	1
524	20241022	110000	27988736	1928	1928	1928	1928	1
525	20241022	105900	27986808	1928	1928	1928	1928	0
526	20241022	105800	27986808	1928	1928	1928	1928	2
527	20241022	105700	27982952	1927	1927	1927	1927	0
528	20241022	105600	27982952	1927	1927	1927	1927	0
529	20241022	105500	27982952	1927	1927	1927	1927	0
530	20241022	105400	27982952	1927	1927	1927	1927	0
531	20241022	105300	27982952	1927	1927	1927	1927	0
532	20241022	105200	27982952	1927	1928	1957	1927	210
533	20241022	105100	27572650	1921	1921	1921	1921	0
534	20241022	105000	27572650	1921	1921	1921	1921	117
535	20241022	104900	27347893	1921	1921	1921	1921	0
536	20241022	104800	27347893	1921	1921	1921	1921	0
537	20241022	104700	27347893	1921	1921	1921	1921	0
538	20241022	104600	27347893	1921	1921	1921	1921	2
539	20241022	104500	27344051	1921	1921	1921	1921	0
540	20241022	104400	27344051	1921	1921	1921	1921	0
541	20241022	104300	27344051	1921	1921	1921	1921	0
542	20241022	104200	27344051	1921	1921	1921	1921	0
543	20241022	104100	27344051	1921	1921	1921	1921	2
544	20241022	104000	27340209	1921	1921	1921	1921	0
545	20241022	103900	27340209	1921	1921	1921	1921	0
546	20241022	103800	27340209	1921	1921	1921	1921	0
547	20241022	103700	27340209	1921	1921	1921	1921	0
548	20241022	103600	27340209	1921	1921	1921	1921	0
549	20241022	103500	27340209	1921	1921	1921	1921	2
550	20241022	103400	27336367	1928	1928	1928	1928	66
551	20241022	103300	27209119	1928	1921	1928	1921	110
552	20241022	103200	26997739	1927	1927	1927	1927	0
553	20241022	103100	26997739	1927	1927	1927	1927	0
554	20241022	103000	26997739	1927	1921	1927	1921	437
555	20241022	102900	26158238	1921	1921	1921	1921	2
556	20241022	102800	26154396	1923	1922	1923	1922	20
557	20241022	102700	26115946	1924	1921	1924	1921	45
558	20241022	102600	26029441	1921	1920	1921	1920	25
559	20241022	102500	25981426	1930	1930	1930	1930	0
560	20241022	102400	25981426	1930	1920	1930	1920	12
561	20241022	102300	25958286	1920	1920	1920	1920	0
562	20241022	102200	25958286	1920	1920	1920	1920	0
563	20241022	102100	25958286	1920	1920	1920	1920	1
564	20241022	102000	25956366	1942	1942	1942	1942	23
565	20241022	101900	25911700	1920	1928	1928	1920	1072
566	20241022	101800	23851106	1928	1928	1928	1928	2
567	20241022	101700	23847250	1922	1922	1922	1922	0
568	20241022	101600	23847250	1922	1922	1922	1922	0
569	20241022	101500	23847250	1922	1922	1922	1922	0
570	20241022	101400	23847250	1922	1922	1922	1922	0
571	20241022	101300	23847250	1922	1922	1922	1922	0
572	20241022	101200	23847250	1922	1922	1922	1922	2
573	20241022	101100	23843406	1944	1947	1947	1920	10050
574	20241022	101000	4464648	1945	1945	1945	1945	0
575	20241022	100900	4464648	1945	1945	1945	1945	0
576	20241022	100800	4464648	1945	1945	1945	1945	0
577	20241022	100700	4464648	1945	1945	1945	1945	2
578	20241022	100600	4460758	1945	1945	1945	1945	0
579	20241022	100500	4460758	1945	1946	1946	1945	900
580	20241022	100400	2709977	1946	1946	1946	1946	0
581	20241022	100300	2709977	1946	1946	1946	1946	0
582	20241022	100200	2709977	1946	1946	1946	1946	5
583	20241022	100100	2700247	1946	1947	1947	1946	2
584	20241022	100000	2696354	1946	1946	1946	1946	0
585	20241022	095900	2696354	1946	1946	1946	1946	0
586	20241022	095800	2696354	1946	1946	1946	1946	0
587	20241022	095700	2696354	1946	1946	1946	1946	0
588	20241022	095600	2696354	1946	1946	1946	1946	0
589	20241022	095500	2696354	1946	1946	1946	1946	2
590	20241022	095400	2692462	1946	1946	1946	1946	50
591	20241022	095300	2595162	1946	1946	1946	1946	20
592	20241022	095200	2556242	1946	1946	1946	1946	20
593	20241022	095100	2517322	1946	1946	1946	1946	100
594	20241022	095000	2322722	1946	1946	1946	1946	22
595	20241022	094900	2279910	1947	1947	1947	1947	123
596	20241022	094800	2040429	1947	1947	1947	1947	0
597	20241022	094700	2040429	1947	1947	1947	1947	0
598	20241022	094600	2040429	1947	1947	1947	1947	0
599	20241022	094500	2040429	1947	1947	1947	1947	0
600	20241022	094400	2040429	1947	1947	1947	1947	2
601	20241022	094300	2036535	1956	1956	1956	1956	4
602	20241022	094200	2028711	1956	1956	1956	1956	1
603	20241022	094100	2026755	1956	1956	1956	1956	2
604	20241022	094000	2022843	1947	1947	1947	1947	0
605	20241022	093900	2022843	1947	1947	1947	1947	2
606	20241022	093800	2018949	1947	1947	1947	1947	0
607	20241022	093700	2018949	1947	1947	1947	1947	0
608	20241022	093600	2018949	1947	1947	1947	1947	0
609	20241022	093500	2018949	1947	1947	1947	1947	0
610	20241022	093400	2018949	1947	1947	1947	1947	613
611	20241022	093300	825438	1947	1947	1947	1947	49
612	20241022	093200	730035	1946	1946	1946	1946	0
613	20241022	093100	730035	1946	1946	1946	1946	0
614	20241022	093000	730035	1946	1946	1946	1946	0
615	20241022	092900	730035	1946	1946	1946	1946	207
616	20241022	092800	327213	1946	1946	1946	1946	2
617	20241022	092700	323321	1956	1956	1956	1956	0
618	20241022	092600	323321	1956	1956	1956	1956	0
619	20241022	092500	323321	1956	1956	1956	1956	0
620	20241022	092400	323321	1956	1956	1956	1956	26
621	20241022	092300	272465	1946	1946	1946	1946	0
622	20241022	092200	272465	1946	1946	1946	1946	2
623	20241022	092100	268573	1946	1946	1946	1946	0
624	20241022	092000	268573	1946	1946	1946	1946	0
625	20241022	091900	268573	1946	1946	1946	1946	0
626	20241022	091800	268573	1946	1946	1946	1946	0
627	20241022	091700	268573	1946	1946	1946	1946	10
628	20241022	091600	249113	1946	1946	1946	1946	2
629	20241022	091500	245221	1946	1946	1946	1946	0
630	20241022	091400	245221	1946	1946	1946	1946	0
631	20241022	091300	245221	1946	1946	1946	1946	0
632	20241022	091200	245221	1946	1946	1946	1946	0
633	20241022	091100	245221	1946	1946	1946	1946	0
634	20241022	091000	245221	1946	1946	1946	1946	2
635	20241022	090900	241329	1946	1946	1946	1946	0
636	20241022	090800	241329	1946	1946	1946	1946	107
637	20241022	090700	33107	1947	1947	1947	1947	0
638	20241022	090600	33107	1947	1947	1947	1947	0
639	20241022	090500	33107	1947	1947	1947	1947	0
640	20241022	090400	33107	1947	1947	1947	1947	0
641	20241022	090300	33107	1947	1947	1947	1947	0
642	20241022	090200	33107	1947	1947	1947	1947	0
643	20241022	090100	33107	1947	1947	1947	1947	0
644	20241022	090000	33107	1947	1948	1948	1947	17