KissMeData/013520/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185900	151229609	1894	1894	1894	1894	190
3	20241018	185800	151229609	1894	1894	1894	1894	0
4	20241018	185700	151229609	1894	1894	1894	1894	0
5	20241018	185600	151229609	1894	1894	1894	1894	0
6	20241018	185500	151229609	1894	1894	1894	1894	0
7	20241018	185400	151229609	1894	1894	1894	1894	0
8	20241018	185300	151229609	1894	1894	1894	1894	0
9	20241018	185200	151229609	1894	1894	1894	1894	0
10	20241018	185100	151229609	1894	1894	1894	1894	0
11	20241018	185000	151229609	1894	1894	1894	1894	0
12	20241018	184900	151229609	1894	1894	1894	1894	0
13	20241018	184800	151229609	1894	1894	1894	1894	0
14	20241018	184700	151229609	1894	1894	1894	1894	0
15	20241018	184600	151229609	1894	1894	1894	1894	0
16	20241018	184500	151229609	1894	1894	1894	1894	0
17	20241018	184400	151229609	1894	1894	1894	1894	0
18	20241018	184300	151229609	1894	1894	1894	1894	0
19	20241018	184200	151229609	1894	1894	1894	1894	0
20	20241018	184100	151229609	1894	1894	1894	1894	0
21	20241018	184000	151229609	1894	1894	1894	1894	0
22	20241018	183900	151229609	1894	1894	1894	1894	0
23	20241018	183800	151229609	1894	1894	1894	1894	0
24	20241018	183700	151229609	1894	1894	1894	1894	0
25	20241018	183600	151229609	1894	1894	1894	1894	0
26	20241018	183500	151229609	1894	1894	1894	1894	0
27	20241018	183400	151229609	1894	1894	1894	1894	0
28	20241018	183300	151229609	1894	1894	1894	1894	0
29	20241018	183200	151229609	1894	1894	1894	1894	0
30	20241018	183100	151229609	1894	1894	1894	1894	0
31	20241018	183000	151229609	1894	1894	1894	1894	0
32	20241018	182900	151229609	1894	1894	1894	1894	190
33	20241018	182800	151229609	1894	1894	1894	1894	0
34	20241018	182700	151229609	1894	1894	1894	1894	0
35	20241018	182600	151229609	1894	1894	1894	1894	0
36	20241018	182500	151229609	1894	1894	1894	1894	0
37	20241018	182400	151229609	1894	1894	1894	1894	0
38	20241018	182300	151229609	1894	1894	1894	1894	0
39	20241018	182200	151229609	1894	1894	1894	1894	0
40	20241018	182100	151229609	1894	1894	1894	1894	0
41	20241018	182000	151229609	1894	1894	1894	1894	0
42	20241018	181900	151229609	1894	1894	1894	1894	0
43	20241018	181800	151229609	1894	1894	1894	1894	0
44	20241018	181700	151229609	1894	1894	1894	1894	0
45	20241018	181600	151229609	1894	1894	1894	1894	0
46	20241018	181500	151229609	1894	1894	1894	1894	0
47	20241018	181400	151229609	1894	1894	1894	1894	0
48	20241018	181300	151229609	1894	1894	1894	1894	0
49	20241018	181200	151229609	1894	1894	1894	1894	0
50	20241018	181100	151229609	1894	1894	1894	1894	0
51	20241018	181000	151229609	1894	1894	1894	1894	0
52	20241018	180900	151229609	1894	1894	1894	1894	0
53	20241018	180800	151229609	1894	1894	1894	1894	0
54	20241018	180700	151229609	1894	1894	1894	1894	0
55	20241018	180600	151229609	1894	1894	1894	1894	0
56	20241018	180500	151229609	1894	1894	1894	1894	0
57	20241018	180400	151229609	1894	1894	1894	1894	0
58	20241018	180300	151229609	1894	1894	1894	1894	0
59	20241018	180200	151229609	1894	1894	1894	1894	0
60	20241018	180100	151229609	1894	1894	1894	1894	0
61	20241018	180000	151229609	1894	1894	1894	1894	0
62	20241018	175900	151229609	1894	1894	1894	1894	190
63	20241018	175800	151229609	1894	1894	1894	1894	0
64	20241018	175700	151229609	1894	1894	1894	1894	0
65	20241018	175600	151229609	1894	1894	1894	1894	0
66	20241018	175500	151229609	1894	1894	1894	1894	0
67	20241018	175400	151229609	1894	1894	1894	1894	0
68	20241018	175300	151229609	1894	1894	1894	1894	0
69	20241018	175200	151229609	1894	1894	1894	1894	0
70	20241018	175100	151229609	1894	1894	1894	1894	0
71	20241018	175000	151229609	1894	1894	1894	1894	0
72	20241018	174900	151229609	1894	1894	1894	1894	0
73	20241018	174800	151229609	1894	1894	1894	1894	0
74	20241018	174700	151229609	1894	1894	1894	1894	0
75	20241018	174600	151229609	1894	1894	1894	1894	0
76	20241018	174500	151229609	1894	1894	1894	1894	0
77	20241018	174400	151229609	1894	1894	1894	1894	0
78	20241018	174300	151229609	1894	1894	1894	1894	0
79	20241018	174200	151229609	1894	1894	1894	1894	0
80	20241018	174100	151229609	1894	1894	1894	1894	0
81	20241018	174000	151229609	1894	1894	1894	1894	0
82	20241018	173900	151229609	1894	1894	1894	1894	0
83	20241018	173800	151229609	1894	1894	1894	1894	0
84	20241018	173700	151229609	1894	1894	1894	1894	0
85	20241018	173600	151229609	1894	1894	1894	1894	0
86	20241018	173500	151229609	1894	1894	1894	1894	0
87	20241018	173400	151229609	1894	1894	1894	1894	0
88	20241018	173300	151229609	1894	1894	1894	1894	0
89	20241018	173200	151229609	1894	1894	1894	1894	0
90	20241018	173100	151229609	1894	1894	1894	1894	0
91	20241018	173000	151229609	1894	1894	1894	1894	0
92	20241018	172900	151229609	1894	1894	1894	1894	190
93	20241018	172800	151229609	1894	1894	1894	1894	0
94	20241018	172700	151229609	1894	1894	1894	1894	0
95	20241018	172600	151229609	1894	1894	1894	1894	0
96	20241018	172500	151229609	1894	1894	1894	1894	0
97	20241018	172400	151229609	1894	1894	1894	1894	0
98	20241018	172300	151229609	1894	1894	1894	1894	0
99	20241018	172200	151229609	1894	1894	1894	1894	0
100	20241018	172100	151229609	1894	1894	1894	1894	0
101	20241018	172000	151229609	1894	1894	1894	1894	0
102	20241018	171900	151229609	1894	1894	1894	1894	0
103	20241018	171800	151229609	1894	1894	1894	1894	0
104	20241018	171700	151229609	1894	1894	1894	1894	0
105	20241018	171600	151229609	1894	1894	1894	1894	0
106	20241018	171500	151229609	1894	1894	1894	1894	0
107	20241018	171400	151229609	1894	1894	1894	1894	0
108	20241018	171300	151229609	1894	1894	1894	1894	0
109	20241018	171200	151229609	1894	1894	1894	1894	0
110	20241018	171100	151229609	1894	1894	1894	1894	0
111	20241018	171000	151229609	1894	1894	1894	1894	0
112	20241018	170900	151229609	1894	1894	1894	1894	0
113	20241018	170800	151229609	1894	1894	1894	1894	0
114	20241018	170700	151229609	1894	1894	1894	1894	0
115	20241018	170600	151229609	1894	1894	1894	1894	0
116	20241018	170500	151229609	1894	1894	1894	1894	0
117	20241018	170400	151229609	1894	1894	1894	1894	0
118	20241018	170300	151229609	1894	1894	1894	1894	0
119	20241018	170200	151229609	1894	1894	1894	1894	0
120	20241018	170100	151229609	1894	1894	1894	1894	0
121	20241018	170000	151229609	1894	1894	1894	1894	0
122	20241018	165900	151229609	1894	1894	1894	1894	190
123	20241018	165800	151229609	1894	1894	1894	1894	0
124	20241018	165700	151229609	1894	1894	1894	1894	0
125	20241018	165600	151229609	1894	1894	1894	1894	0
126	20241018	165500	151229609	1894	1894	1894	1894	0
127	20241018	165400	151229609	1894	1894	1894	1894	0
128	20241018	165300	151229609	1894	1894	1894	1894	0
129	20241018	165200	151229609	1894	1894	1894	1894	0
130	20241018	165100	151229609	1894	1894	1894	1894	0
131	20241018	165000	151229609	1894	1894	1894	1894	0
132	20241018	164900	151229609	1894	1894	1894	1894	0
133	20241018	164800	151229609	1894	1894	1894	1894	0
134	20241018	164700	151229609	1894	1894	1894	1894	0
135	20241018	164600	151229609	1894	1894	1894	1894	0
136	20241018	164500	151229609	1894	1894	1894	1894	0
137	20241018	164400	151229609	1894	1894	1894	1894	0
138	20241018	164300	151229609	1894	1894	1894	1894	0
139	20241018	164200	151229609	1894	1894	1894	1894	0
140	20241018	164100	151229609	1894	1894	1894	1894	0
141	20241018	164000	151229609	1894	1894	1894	1894	0
142	20241018	163900	151229609	1894	1894	1894	1894	0
143	20241018	163800	151229609	1894	1894	1894	1894	0
144	20241018	163700	151229609	1894	1894	1894	1894	0
145	20241018	163600	151229609	1894	1894	1894	1894	0
146	20241018	163500	151229609	1894	1894	1894	1894	0
147	20241018	163400	151229609	1894	1894	1894	1894	0
148	20241018	163300	151229609	1894	1894	1894	1894	0
149	20241018	163200	151229609	1894	1894	1894	1894	0
150	20241018	163100	151229609	1894	1894	1894	1894	0
151	20241018	163000	151229609	1894	1894	1894	1894	0
152	20241018	162900	151229609	1894	1894	1894	1894	190
153	20241018	162800	151229609	1894	1894	1894	1894	0
154	20241018	162700	151229609	1894	1894	1894	1894	0
155	20241018	162600	151229609	1894	1894	1894	1894	0
156	20241018	162500	151229609	1894	1894	1894	1894	0
157	20241018	162400	151229609	1894	1894	1894	1894	0
158	20241018	162300	151229609	1894	1894	1894	1894	0
159	20241018	162200	151229609	1894	1894	1894	1894	0
160	20241018	162100	151229609	1894	1894	1894	1894	0
161	20241018	162000	151229609	1894	1894	1894	1894	0
162	20241018	161900	151229609	1894	1894	1894	1894	0
163	20241018	161800	151229609	1894	1894	1894	1894	0
164	20241018	161700	151229609	1894	1894	1894	1894	0
165	20241018	161600	151229609	1894	1894	1894	1894	0
166	20241018	161500	151229609	1894	1894	1894	1894	0
167	20241018	161400	151229609	1894	1894	1894	1894	0
168	20241018	161300	151229609	1894	1894	1894	1894	0
169	20241018	161200	151229609	1894	1894	1894	1894	0
170	20241018	161100	151229609	1894	1894	1894	1894	0
171	20241018	161000	151229609	1894	1894	1894	1894	0
172	20241018	160900	151229609	1894	1894	1894	1894	0
173	20241018	160800	151229609	1894	1894	1894	1894	0
174	20241018	160700	151229609	1894	1894	1894	1894	0
175	20241018	160600	151229609	1894	1894	1894	1894	0
176	20241018	160500	151229609	1894	1894	1894	1894	0
177	20241018	160400	151229609	1894	1894	1894	1894	0
178	20241018	160300	151229609	1894	1894	1894	1894	0
179	20241018	160200	151229609	1894	1894	1894	1894	0
180	20241018	160100	151229609	1894	1894	1894	1894	0
181	20241018	160000	151229609	1894	1894	1894	1894	0
182	20241018	155900	151229609	1894	1894	1894	1894	190
183	20241018	155800	151229609	1894	1894	1894	1894	0
184	20241018	155700	151229609	1894	1894	1894	1894	0
185	20241018	155600	151229609	1894	1894	1894	1894	0
186	20241018	155500	151229609	1894	1894	1894	1894	0
187	20241018	155400	151229609	1894	1894	1894	1894	0
188	20241018	155300	151229609	1894	1894	1894	1894	0
189	20241018	155200	151229609	1894	1894	1894	1894	0
190	20241018	155100	151229609	1894	1894	1894	1894	0
191	20241018	155000	151229609	1894	1894	1894	1894	0
192	20241018	154900	151229609	1894	1894	1894	1894	0
193	20241018	154800	151229609	1894	1894	1894	1894	0
194	20241018	154700	151229609	1894	1894	1894	1894	0
195	20241018	154600	151229609	1894	1894	1894	1894	0
196	20241018	154500	151229609	1894	1894	1894	1894	0
197	20241018	154400	151229609	1894	1894	1894	1894	0
198	20241018	154300	151229609	1894	1894	1894	1894	0
199	20241018	154200	151229609	1894	1894	1894	1894	0
200	20241018	154100	151229609	1894	1894	1894	1894	0
201	20241018	154000	151229609	1894	1894	1894	1894	0
202	20241018	153900	151229609	1894	1894	1894	1894	0
203	20241018	153800	151229609	1894	1894	1894	1894	0
204	20241018	153700	151229609	1894	1894	1894	1894	0
205	20241018	153600	151229609	1894	1894	1894	1894	0
206	20241018	153500	151229609	1894	1894	1894	1894	0
207	20241018	153400	151229609	1894	1894	1894	1894	0
208	20241018	153300	151229609	1894	1894	1894	1894	0
209	20241018	153200	151229609	1894	1894	1894	1894	0
210	20241018	153100	151229609	1894	1894	1894	1894	0
211	20241018	153000	151229609	1894	1894	1894	1894	190
212	20241018	152900	150869749	1892	1892	1892	1892	0
213	20241018	152800	150869749	1892	1892	1892	1892	0
214	20241018	152700	150869749	1892	1892	1892	1892	0
215	20241018	152600	150869749	1892	1892	1892	1892	0
216	20241018	152500	150869749	1892	1892	1892	1892	0
217	20241018	152400	150869749	1892	1892	1892	1892	0
218	20241018	152300	150869749	1892	1892	1892	1892	0
219	20241018	152200	150869749	1892	1892	1892	1892	0
220	20241018	152100	150869749	1892	1892	1892	1892	0
221	20241018	152000	150869749	1892	1892	1892	1892	0
222	20241018	151900	150869749	1892	1893	1893	1878	537
223	20241018	151800	149860854	1893	1889	1893	1889	97
224	20241018	151700	149677577	1889	1888	1889	1888	378
225	20241018	151600	148963796	1888	1888	1888	1888	51
226	20241018	151500	148867508	1877	1888	1888	1877	3206
227	20241018	151400	142848778	1887	1887	1887	1887	0
228	20241018	151300	142848778	1887	1887	1887	1887	0
229	20241018	151200	142848778	1887	1887	1887	1887	63
230	20241018	151100	142729897	1887	1882	1887	1882	67
231	20241018	151000	142603718	1886	1886	1886	1886	0
232	20241018	150900	142603718	1886	1886	1886	1886	69
233	20241018	150800	142473584	1886	1886	1886	1886	0
234	20241018	150700	142473584	1886	1886	1886	1886	80
235	20241018	150600	142322704	1886	1885	1886	1885	140
236	20241018	150500	142058798	1885	1885	1885	1885	0
237	20241018	150400	142058798	1885	1885	1885	1885	0
238	20241018	150300	142058798	1885	1884	1885	1884	100
239	20241018	150200	141870366	1886	1886	1886	1886	0
240	20241018	150100	141870366	1886	1886	1886	1886	0
241	20241018	150000	141870366	1886	1886	1886	1886	0
242	20241018	145900	141870366	1886	1886	1886	1886	0
243	20241018	145800	141870366	1886	1886	1886	1886	1
244	20241018	145700	141868480	1877	1880	1880	1877	3000
245	20241018	145600	136235791	1880	1880	1880	1880	0
246	20241018	145500	136235791	1880	1880	1880	1880	0
247	20241018	145400	136235791	1880	1880	1880	1880	82
248	20241018	145300	136081631	1893	1893	1893	1893	0
249	20241018	145200	136081631	1893	1893	1893	1893	0
250	20241018	145100	136081631	1893	1893	1893	1893	0
251	20241018	145000	136081631	1893	1893	1893	1893	0
252	20241018	144900	136081631	1893	1893	1893	1893	10
253	20241018	144800	136062701	1880	1880	1880	1880	0
254	20241018	144700	136062701	1880	1893	1893	1880	124
255	20241018	144600	135829568	1893	1893	1893	1893	0
256	20241018	144500	135829568	1893	1884	1893	1884	382
257	20241018	144400	135109871	1884	1884	1884	1884	249
258	20241018	144300	134640755	1884	1884	1884	1884	0
259	20241018	144200	134640755	1884	1884	1884	1884	0
260	20241018	144100	134640755	1884	1884	1884	1884	0
261	20241018	144000	134640755	1884	1884	1884	1884	0
262	20241018	143900	134640755	1884	1884	1884	1884	0
263	20241018	143800	134640755	1884	1884	1884	1884	0
264	20241018	143700	134640755	1884	1884	1884	1884	0
265	20241018	143600	134640755	1884	1884	1884	1884	0
266	20241018	143500	134640755	1884	1884	1884	1884	0
267	20241018	143400	134640755	1884	1884	1884	1884	0
268	20241018	143300	134640755	1884	1884	1884	1884	6
269	20241018	143200	134629451	1876	1876	1876	1876	0
270	20241018	143100	134629451	1876	1876	1876	1876	0
271	20241018	143000	134629451	1876	1877	1888	1876	708
272	20241018	142900	133300879	1888	1888	1888	1888	0
273	20241018	142800	133300879	1888	1888	1888	1888	1
274	20241018	142700	133298991	1892	1892	1892	1892	0
275	20241018	142600	133298991	1892	1892	1892	1892	0
276	20241018	142500	133298991	1892	1892	1892	1892	0
277	20241018	142400	133298991	1892	1892	1892	1892	0
278	20241018	142300	133298991	1892	1892	1892	1892	0
279	20241018	142200	133298991	1892	1892	1892	1892	0
280	20241018	142100	133298991	1892	1892	1892	1892	0
281	20241018	142000	133298991	1892	1892	1892	1892	0
282	20241018	141900	133298991	1892	1892	1892	1892	0
283	20241018	141800	133298991	1892	1892	1892	1892	1
284	20241018	141700	133297099	1877	1875	1877	1875	2408
285	20241018	141600	128777575	1875	1875	1875	1875	160
286	20241018	141500	128477575	1875	1880	1880	1875	8135
287	20241018	141400	113200317	1880	1880	1880	1880	0
288	20241018	141300	113200317	1880	1881	1881	1880	3000
289	20241018	141200	107559532	1893	1893	1893	1893	0
290	20241018	141100	107559532	1893	1893	1893	1893	0
291	20241018	141000	107559532	1893	1893	1893	1893	1
292	20241018	140900	107557639	1881	1890	1890	1881	4000
293	20241018	140800	100030963	1907	1900	1907	1900	130
294	20241018	140700	99783798	1900	1891	1900	1891	4036
295	20241018	140600	92139524	1891	1891	1891	1891	4
296	20241018	140500	92131960	1880	1880	1880	1880	0
297	20241018	140400	92131960	1880	1886	1886	1880	413
298	20241018	140300	91354367	1891	1891	1891	1891	0
299	20241018	140200	91354367	1891	1891	1891	1891	0
300	20241018	140100	91354367	1891	1891	1891	1891	0
301	20241018	140000	91354367	1891	1891	1891	1891	0
302	20241018	135900	91354367	1891	1891	1891	1891	0
303	20241018	135800	91354367	1891	1891	1891	1891	8
304	20241018	135700	91339239	1886	1887	1887	1886	305
305	20241018	135600	90763834	1891	1891	1891	1891	0
306	20241018	135500	90763834	1891	1891	1891	1891	0
307	20241018	135400	90763834	1891	1891	1891	1891	0
308	20241018	135300	90763834	1891	1891	1891	1891	74
309	20241018	135200	90623900	1892	1892	1892	1892	0
310	20241018	135100	90623900	1892	1892	1892	1892	0
311	20241018	135000	90623900	1892	1892	1892	1892	0
312	20241018	134900	90623900	1892	1892	1892	1892	0
313	20241018	134800	90623900	1892	1892	1892	1892	0
314	20241018	134700	90623900	1892	1892	1892	1892	0
315	20241018	134600	90623900	1892	1892	1892	1892	87
316	20241018	134500	90459296	1891	1891	1891	1891	0
317	20241018	134400	90459296	1891	1891	1891	1891	1
318	20241018	134300	90457405	1892	1888	1892	1888	10
319	20241018	134200	90438501	1888	1888	1888	1888	175
320	20241018	134100	90108101	1890	1890	1890	1890	67
321	20241018	134000	89981471	1890	1890	1890	1890	0
322	20241018	133900	89981471	1890	1890	1890	1890	0
323	20241018	133800	89981471	1890	1890	1890	1890	22
324	20241018	133700	89939891	1889	1889	1889	1889	0
325	20241018	133600	89939891	1889	1889	1889	1889	0
326	20241018	133500	89939891	1889	1889	1889	1889	0
327	20241018	133400	89939891	1889	1889	1889	1889	0
328	20241018	133300	89939891	1889	1889	1889	1889	0
329	20241018	133200	89939891	1889	1889	1889	1889	0
330	20241018	133100	89939891	1889	1889	1889	1889	90
331	20241018	133000	89769881	1890	1890	1890	1890	0
332	20241018	132900	89769881	1890	1890	1890	1890	0
333	20241018	132800	89769881	1890	1890	1890	1890	132
334	20241018	132700	89520401	1892	1892	1892	1892	0
335	20241018	132600	89520401	1892	1892	1892	1892	2
336	20241018	132500	89516617	1892	1892	1892	1892	0
337	20241018	132400	89516617	1892	1892	1892	1892	0
338	20241018	132300	89516617	1892	1892	1892	1892	0
339	20241018	132200	89516617	1892	1892	1892	1892	0
340	20241018	132100	89516617	1892	1892	1892	1892	0
341	20241018	132000	89516617	1892	1892	1892	1892	0
342	20241018	131900	89516617	1892	1892	1892	1892	0
343	20241018	131800	89516617	1892	1892	1892	1892	0
344	20241018	131700	89516617	1892	1892	1892	1892	0
345	20241018	131600	89516617	1892	1892	1892	1892	0
346	20241018	131500	89516617	1892	1892	1892	1892	0
347	20241018	131400	89516617	1892	1892	1892	1892	0
348	20241018	131300	89516617	1892	1892	1892	1892	0
349	20241018	131200	89516617	1892	1891	1892	1891	735
350	20241018	131100	88126097	1890	1890	1890	1890	1637
351	20241018	131000	85032167	1891	1892	1892	1891	785
352	20241018	130900	83547518	1893	1893	1893	1893	0
353	20241018	130800	83547518	1893	1893	1893	1893	0
354	20241018	130700	83547518	1893	1893	1893	1893	0
355	20241018	130600	83547518	1893	1893	1893	1893	0
356	20241018	130500	83547518	1893	1893	1893	1893	0
357	20241018	130400	83547518	1893	1894	1894	1893	191
358	20241018	130300	83185804	1900	1900	1900	1900	0
359	20241018	130200	83185804	1900	1900	1900	1900	0
360	20241018	130100	83185804	1900	1900	1900	1900	0
361	20241018	130000	83185804	1900	1900	1900	1900	0
362	20241018	125900	83185804	1900	1899	1900	1899	68
363	20241018	125800	83056637	1899	1899	1899	1899	0
364	20241018	125700	83056637	1899	1899	1899	1899	1
365	20241018	125600	83054738	1895	1895	1895	1895	37
366	20241018	125500	82984623	1895	1895	1895	1895	0
367	20241018	125400	82984623	1895	1895	1895	1895	0
368	20241018	125300	82984623	1895	1895	1895	1895	0
369	20241018	125200	82984623	1895	1895	1895	1895	0
370	20241018	125100	82984623	1895	1895	1895	1895	0
371	20241018	125000	82984623	1895	1895	1895	1895	69
372	20241018	124900	82853868	1895	1895	1895	1895	32
373	20241018	124800	82793228	1895	1895	1895	1895	0
374	20241018	124700	82793228	1895	1895	1895	1895	0
375	20241018	124600	82793228	1895	1895	1895	1895	0
376	20241018	124500	82793228	1895	1895	1895	1895	0
377	20241018	124400	82793228	1895	1895	1895	1895	0
378	20241018	124300	82793228	1895	1895	1895	1895	50
379	20241018	124200	82698478	1895	1895	1895	1895	0
380	20241018	124100	82698478	1895	1895	1895	1895	39
381	20241018	124000	82624573	1895	1895	1895	1895	0
382	20241018	123900	82624573	1895	1895	1895	1895	299
383	20241018	123800	82057968	1900	1900	1900	1900	0
384	20241018	123700	82057968	1900	1900	1900	1900	20
385	20241018	123600	82019968	1900	1900	1900	1900	0
386	20241018	123500	82019968	1900	1900	1900	1900	74
387	20241018	123400	81879368	1900	1900	1900	1900	0
388	20241018	123300	81879368	1900	1900	1900	1900	0
389	20241018	123200	81879368	1900	1900	1900	1900	0
390	20241018	123100	81879368	1900	1900	1900	1900	0
391	20241018	123000	81879368	1900	1900	1900	1900	0
392	20241018	122900	81879368	1900	1900	1900	1900	71
393	20241018	122800	81744468	1900	1900	1900	1900	0
394	20241018	122700	81744468	1900	1900	1900	1900	0
395	20241018	122600	81744468	1900	1900	1900	1900	0
396	20241018	122500	81744468	1900	1900	1900	1900	0
397	20241018	122400	81744468	1900	1900	1900	1900	0
398	20241018	122300	81744468	1900	1900	1900	1900	67
399	20241018	122200	81617168	1900	1900	1900	1900	0
400	20241018	122100	81617168	1900	1900	1900	1900	2
401	20241018	122000	81613368	1900	1900	1900	1900	0
402	20241018	121900	81613368	1900	1900	1900	1900	0
403	20241018	121800	81613368	1900	1900	1900	1900	20
404	20241018	121700	81575368	1900	1900	1900	1900	71
405	20241018	121600	81440468	1900	1900	1900	1900	0
406	20241018	121500	81440468	1900	1900	1900	1900	0
407	20241018	121400	81440468	1900	1900	1900	1900	0
408	20241018	121300	81440468	1900	1900	1900	1900	0
409	20241018	121200	81440468	1900	1900	1900	1900	68
410	20241018	121100	81311268	1900	1900	1900	1900	0
411	20241018	121000	81311268	1900	1900	1900	1900	0
412	20241018	120900	81311268	1900	1900	1900	1900	58
413	20241018	120800	81201068	1900	1900	1900	1900	0
414	20241018	120700	81201068	1900	1900	1900	1900	0
415	20241018	120600	81201068	1900	1900	1900	1900	593
416	20241018	120500	80074368	1900	1900	1900	1900	0
417	20241018	120400	80074368	1900	1900	1900	1900	0
418	20241018	120300	80074368	1900	1900	1900	1900	0
419	20241018	120200	80074368	1900	1900	1900	1900	0
420	20241018	120100	80074368	1900	1900	1900	1900	67
421	20241018	120000	79947068	1899	1899	1899	1899	0
422	20241018	115900	79947068	1899	1899	1899	1899	1
423	20241018	115800	79945169	1900	1900	1900	1900	0
424	20241018	115700	79945169	1900	1900	1900	1900	0
425	20241018	115600	79945169	1900	1900	1900	1900	64
426	20241018	115500	79823569	1900	1900	1900	1900	0
427	20241018	115400	79823569	1900	1900	1900	1900	2171
428	20241018	115300	75698669	1900	1898	1900	1898	4165
429	20241018	115200	67787459	1898	1898	1898	1898	0
430	20241018	115100	67787459	1898	1898	1898	1898	0
431	20241018	115000	67787459	1898	1898	1898	1898	70
432	20241018	114900	67654599	1898	1898	1898	1898	0
433	20241018	114800	67654599	1898	1898	1898	1898	0
434	20241018	114700	67654599	1898	1898	1898	1898	0
435	20241018	114600	67654599	1898	1898	1898	1898	30
436	20241018	114500	67597659	1898	1898	1898	1898	0
437	20241018	114400	67597659	1898	1898	1898	1898	69
438	20241018	114300	67466697	1898	1898	1898	1898	0
439	20241018	114200	67466697	1898	1898	1898	1898	0
440	20241018	114100	67466697	1898	1898	1898	1898	0
441	20241018	114000	67466697	1898	1898	1898	1898	0
442	20241018	113900	67466697	1898	1898	1898	1898	68
443	20241018	113800	67337633	1898	1898	1898	1898	0
444	20241018	113700	67337633	1898	1898	1898	1898	0
445	20241018	113600	67337633	1898	1898	1898	1898	58
446	20241018	113500	67227549	1898	1898	1898	1898	0
447	20241018	113400	67227549	1898	1898	1898	1898	0
448	20241018	113300	67227549	1898	1898	1898	1898	81
449	20241018	113200	67073811	1898	1898	1898	1898	0
450	20241018	113100	67073811	1898	1898	1898	1898	1
451	20241018	113000	67071913	1895	1895	1895	1895	0
452	20241018	112900	67071913	1895	1895	1895	1895	0
453	20241018	112800	67071913	1895	1895	1895	1895	58
454	20241018	112700	66962003	1885	1885	1885	1885	0
455	20241018	112600	66962003	1885	1885	1885	1885	0
456	20241018	112500	66962003	1885	1885	1885	1885	0
457	20241018	112400	66962003	1885	1885	1885	1885	6
458	20241018	112300	66950693	1895	1895	1895	1895	0
459	20241018	112200	66950693	1895	1895	1895	1895	72
460	20241018	112100	66814253	1895	1895	1895	1895	0
461	20241018	112000	66814253	1895	1895	1895	1895	0
462	20241018	111900	66814253	1895	1895	1895	1895	200
463	20241018	111800	66435253	1895	1895	1895	1895	0
464	20241018	111700	66435253	1895	1895	1895	1895	68
465	20241018	111600	66306393	1897	1897	1897	1897	0
466	20241018	111500	66306393	1897	1897	1897	1897	0
467	20241018	111400	66306393	1897	1897	1897	1897	0
468	20241018	111300	66306393	1897	1897	1897	1897	0
469	20241018	111200	66306393	1897	1897	1897	1897	0
470	20241018	111100	66306393	1897	1897	1897	1897	0
471	20241018	111000	66306393	1897	1885	1897	1885	81
472	20241018	110900	66152808	1898	1898	1898	1898	0
473	20241018	110800	66152808	1898	1898	1898	1898	0
474	20241018	110700	66152808	1898	1898	1898	1898	1
475	20241018	110600	66150910	1898	1898	1898	1898	0
476	20241018	110500	66150910	1898	1898	1898	1898	0
477	20241018	110400	66150910	1898	1898	1898	1898	0
478	20241018	110300	66150910	1898	1898	1898	1898	0
479	20241018	110200	66150910	1898	1898	1898	1898	10
480	20241018	110100	66131930	1883	1883	1883	1883	0
481	20241018	110000	66131930	1883	1883	1883	1883	0
482	20241018	105900	66131930	1883	1883	1883	1883	0
483	20241018	105800	66131930	1883	1883	1883	1883	393
484	20241018	105700	65391911	1890	1890	1890	1890	23
485	20241018	105600	65348441	1882	1882	1882	1882	0
486	20241018	105500	65348441	1882	1882	1882	1882	0
487	20241018	105400	65348441	1882	1882	1882	1882	0
488	20241018	105300	65348441	1882	1882	1882	1882	0
489	20241018	105200	65348441	1882	1882	1882	1882	6
490	20241018	105100	65337149	1890	1884	1890	1884	3523
491	20241018	105000	58691699	1881	1881	1881	1881	0
492	20241018	104900	58691699	1881	1881	1881	1881	0
493	20241018	104800	58691699	1881	1881	1881	1881	0
494	20241018	104700	58691699	1881	1882	1882	1881	220
495	20241018	104600	58277877	1882	1885	1885	1882	464
496	20241018	104500	57404325	1884	1884	1884	1884	8
497	20241018	104400	57389253	1884	1884	1884	1884	2
498	20241018	104300	57385485	1885	1885	1885	1885	0
499	20241018	104200	57385485	1885	1885	1885	1885	1059
500	20241018	104100	55389270	1889	1889	1889	1889	0
501	20241018	104000	55389270	1889	1889	1889	1889	3
502	20241018	103900	55383603	1883	1883	1883	1883	16
503	20241018	103800	55353475	1884	1884	1884	1884	0
504	20241018	103700	55353475	1884	1884	1884	1884	0
505	20241018	103600	55353475	1884	1884	1884	1884	0
506	20241018	103500	55353475	1884	1884	1884	1884	0
507	20241018	103400	55353475	1884	1885	1885	1884	322
508	20241018	103300	54746750	1886	1886	1886	1886	78
509	20241018	103200	54599642	1889	1889	1889	1889	21
510	20241018	103100	54559973	1887	1887	1887	1887	0
511	20241018	103000	54559973	1887	1887	1887	1887	0
512	20241018	102900	54559973	1887	1887	1887	1887	0
513	20241018	102800	54559973	1887	1887	1887	1887	0
514	20241018	102700	54559973	1887	1887	1887	1887	0
515	20241018	102600	54559973	1887	1887	1887	1887	0
516	20241018	102500	54559973	1887	1887	1887	1887	2
517	20241018	102400	54556199	1888	1888	1888	1888	319
518	20241018	102300	53953927	1888	1888	1888	1888	18
519	20241018	102200	53919943	1890	1890	1890	1888	302
520	20241018	102100	53349167	1890	1890	1890	1890	207
521	20241018	102000	52957937	1890	1890	1890	1890	0
522	20241018	101900	52957937	1890	1890	1890	1890	6
523	20241018	101800	52946597	1900	1900	1900	1900	1
524	20241018	101700	52944697	1888	1888	1888	1888	0
525	20241018	101600	52944697	1888	1888	1888	1888	0
526	20241018	101500	52944697	1888	1900	1900	1888	7502
527	20241018	101400	38726897	1900	1900	1900	1900	4413
528	20241018	101300	30342197	1900	1900	1900	1900	0
529	20241018	101200	30342197	1900	1900	1900	1900	0
530	20241018	101100	30342197	1900	1900	1900	1900	1
531	20241018	101000	30340297	1895	1895	1895	1895	136
532	20241018	100900	30082577	1895	1884	1895	1884	70
533	20241018	100800	29950004	1884	1884	1884	1884	1
534	20241018	100700	29948120	1882	1882	1882	1882	0
535	20241018	100600	29948120	1882	1882	1882	1882	0
536	20241018	100500	29948120	1882	1882	1882	1882	0
537	20241018	100400	29948120	1882	1882	1882	1882	0
538	20241018	100300	29948120	1882	1882	1882	1882	0
539	20241018	100200	29948120	1882	1882	1882	1882	0
540	20241018	100100	29948120	1882	1882	1882	1882	0
541	20241018	100000	29948120	1882	1882	1882	1882	2
542	20241018	095900	29944356	1882	1882	1882	1882	0
543	20241018	095800	29944356	1882	1882	1882	1882	0
544	20241018	095700	29944356	1882	1882	1882	1882	0
545	20241018	095600	29944356	1882	1882	1882	1882	0
546	20241018	095500	29944356	1882	1882	1882	1882	306
547	20241018	095400	29368464	1882	1882	1882	1882	0
548	20241018	095300	29368464	1882	1882	1882	1882	0
549	20241018	095200	29368464	1882	1882	1882	1882	0
550	20241018	095100	29368464	1882	1882	1882	1882	0
551	20241018	095000	29368464	1882	1882	1882	1882	0
552	20241018	094900	29368464	1882	1882	1882	1882	0
553	20241018	094800	29368464	1882	1885	1885	1882	2000
554	20241018	094700	25600718	1886	1887	1887	1886	1694
555	20241018	094600	22405310	1888	1888	1888	1888	0
556	20241018	094500	22405310	1888	1889	1889	1888	1000
557	20241018	094400	20517277	1888	1888	1888	1888	0
558	20241018	094300	20517277	1888	1888	1888	1888	0
559	20241018	094200	20517277	1888	1889	1889	1888	1000
560	20241018	094100	18628774	1890	1890	1890	1890	1000
561	20241018	094000	16738774	1891	1895	1895	1891	935
562	20241018	093900	14970679	1896	1898	1903	1896	70
563	20241018	093800	14837879	1891	1891	1891	1891	0
564	20241018	093700	14837879	1891	1893	1893	1891	1000
565	20241018	093600	12946589	1903	1903	1903	1903	65
566	20241018	093500	12822894	1903	1903	1903	1903	0
567	20241018	093400	12822894	1903	1903	1903	1903	0
568	20241018	093300	12822894	1903	1902	1903	1902	2396
569	20241018	093200	8265692	1902	1902	1902	1902	1
570	20241018	093100	8263790	1891	1891	1891	1891	0
571	20241018	093000	8263790	1891	1891	1891	1891	0
572	20241018	092900	8263790	1891	1891	1891	1891	60
573	20241018	092800	8150330	1902	1902	1902	1902	1
574	20241018	092700	8148428	1891	1891	1891	1891	0
575	20241018	092600	8148428	1891	1891	1891	1891	0
576	20241018	092500	8148428	1891	1891	1891	1891	0
577	20241018	092400	8148428	1891	1893	1893	1891	1471
578	20241018	092300	5365762	1893	1893	1893	1893	0
579	20241018	092200	5365762	1893	1893	1893	1893	0
580	20241018	092100	5365762	1893	1893	1893	1893	0
581	20241018	092000	5365762	1893	1893	1893	1893	0
582	20241018	091900	5365762	1893	1893	1893	1893	0
583	20241018	091800	5365762	1893	1893	1893	1893	0
584	20241018	091700	5365762	1893	1894	1894	1893	1281
585	20241018	091600	2940739	1893	1893	1893	1893	0
586	20241018	091500	2940739	1893	1893	1893	1893	0
587	20241018	091400	2940739	1893	1893	1893	1893	0
588	20241018	091300	2940739	1893	1893	1893	1893	0
589	20241018	091200	2940739	1893	1893	1893	1893	0
590	20241018	091100	2940739	1893	1893	1893	1893	0
591	20241018	091000	2940739	1893	1893	1893	1893	0
592	20241018	090900	2940739	1893	1893	1893	1893	0
593	20241018	090800	2940739	1893	1893	1893	1893	0
594	20241018	090700	2940739	1893	1893	1893	1893	0
595	20241018	090600	2940739	1893	1893	1893	1893	200
596	20241018	090500	2562139	1892	1892	1892	1892	0
597	20241018	090400	2562139	1892	1893	1893	1892	734
598	20241018	090300	1173410	1892	1892	1892	1892	0
599	20241018	090200	1173410	1892	1896	1896	1892	500
600	20241018	090100	227400	1910	1910	1910	1910	0
601	20241018	090000	227400	1910	1910	1910	1910	20