KissMeData/013520/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185900	102039414	1892	1892	1892	1892	2466
3	20241015	185800	102039414	1892	1892	1892	1892	0
4	20241015	185700	102039414	1892	1892	1892	1892	0
5	20241015	185600	102039414	1892	1892	1892	1892	0
6	20241015	185500	102039414	1892	1892	1892	1892	0
7	20241015	185400	102039414	1892	1892	1892	1892	0
8	20241015	185300	102039414	1892	1892	1892	1892	0
9	20241015	185200	102039414	1892	1892	1892	1892	0
10	20241015	185100	102039414	1892	1892	1892	1892	0
11	20241015	185000	102039414	1892	1892	1892	1892	0
12	20241015	184900	102039414	1892	1892	1892	1892	0
13	20241015	184800	102039414	1892	1892	1892	1892	0
14	20241015	184700	102039414	1892	1892	1892	1892	0
15	20241015	184600	102039414	1892	1892	1892	1892	0
16	20241015	184500	102039414	1892	1892	1892	1892	0
17	20241015	184400	102039414	1892	1892	1892	1892	0
18	20241015	184300	102039414	1892	1892	1892	1892	0
19	20241015	184200	102039414	1892	1892	1892	1892	0
20	20241015	184100	102039414	1892	1892	1892	1892	0
21	20241015	184000	102039414	1892	1892	1892	1892	0
22	20241015	183900	102039414	1892	1892	1892	1892	0
23	20241015	183800	102039414	1892	1892	1892	1892	0
24	20241015	183700	102039414	1892	1892	1892	1892	0
25	20241015	183600	102039414	1892	1892	1892	1892	0
26	20241015	183500	102039414	1892	1892	1892	1892	0
27	20241015	183400	102039414	1892	1892	1892	1892	0
28	20241015	183300	102039414	1892	1892	1892	1892	0
29	20241015	183200	102039414	1892	1892	1892	1892	0
30	20241015	183100	102039414	1892	1892	1892	1892	0
31	20241015	183000	102039414	1892	1892	1892	1892	0
32	20241015	182900	102039414	1892	1892	1892	1892	2466
33	20241015	182800	102039414	1892	1892	1892	1892	0
34	20241015	182700	102039414	1892	1892	1892	1892	0
35	20241015	182600	102039414	1892	1892	1892	1892	0
36	20241015	182500	102039414	1892	1892	1892	1892	0
37	20241015	182400	102039414	1892	1892	1892	1892	0
38	20241015	182300	102039414	1892	1892	1892	1892	0
39	20241015	182200	102039414	1892	1892	1892	1892	0
40	20241015	182100	102039414	1892	1892	1892	1892	0
41	20241015	182000	102039414	1892	1892	1892	1892	0
42	20241015	181900	102039414	1892	1892	1892	1892	0
43	20241015	181800	102039414	1892	1892	1892	1892	0
44	20241015	181700	102039414	1892	1892	1892	1892	0
45	20241015	181600	102039414	1892	1892	1892	1892	0
46	20241015	181500	102039414	1892	1892	1892	1892	0
47	20241015	181400	102039414	1892	1892	1892	1892	0
48	20241015	181300	102039414	1892	1892	1892	1892	0
49	20241015	181200	102039414	1892	1892	1892	1892	0
50	20241015	181100	102039414	1892	1892	1892	1892	0
51	20241015	181000	102039414	1892	1892	1892	1892	0
52	20241015	180900	102039414	1892	1892	1892	1892	0
53	20241015	180800	102039414	1892	1892	1892	1892	0
54	20241015	180700	102039414	1892	1892	1892	1892	0
55	20241015	180600	102039414	1892	1892	1892	1892	0
56	20241015	180500	102039414	1892	1892	1892	1892	0
57	20241015	180400	102039414	1892	1892	1892	1892	0
58	20241015	180300	102039414	1892	1892	1892	1892	0
59	20241015	180200	102039414	1892	1892	1892	1892	0
60	20241015	180100	102039414	1892	1892	1892	1892	0
61	20241015	180000	102039414	1892	1892	1892	1892	0
62	20241015	175900	102039414	1892	1892	1892	1892	2466
63	20241015	175800	102039414	1892	1892	1892	1892	0
64	20241015	175700	102039414	1892	1892	1892	1892	0
65	20241015	175600	102039414	1892	1892	1892	1892	0
66	20241015	175500	102039414	1892	1892	1892	1892	0
67	20241015	175400	102039414	1892	1892	1892	1892	0
68	20241015	175300	102039414	1892	1892	1892	1892	0
69	20241015	175200	102039414	1892	1892	1892	1892	0
70	20241015	175100	102039414	1892	1892	1892	1892	0
71	20241015	175000	102039414	1892	1892	1892	1892	0
72	20241015	174900	102039414	1892	1892	1892	1892	0
73	20241015	174800	102039414	1892	1892	1892	1892	0
74	20241015	174700	102039414	1892	1892	1892	1892	0
75	20241015	174600	102039414	1892	1892	1892	1892	0
76	20241015	174500	102039414	1892	1892	1892	1892	0
77	20241015	174400	102039414	1892	1892	1892	1892	0
78	20241015	174300	102039414	1892	1892	1892	1892	0
79	20241015	174200	102039414	1892	1892	1892	1892	0
80	20241015	174100	102039414	1892	1892	1892	1892	0
81	20241015	174000	102039414	1892	1892	1892	1892	0
82	20241015	173900	102039414	1892	1892	1892	1892	0
83	20241015	173800	102039414	1892	1892	1892	1892	0
84	20241015	173700	102039414	1892	1892	1892	1892	0
85	20241015	173600	102039414	1892	1892	1892	1892	0
86	20241015	173500	102039414	1892	1892	1892	1892	0
87	20241015	173400	102039414	1892	1892	1892	1892	0
88	20241015	173300	102039414	1892	1892	1892	1892	0
89	20241015	173200	102039414	1892	1892	1892	1892	0
90	20241015	173100	102039414	1892	1892	1892	1892	0
91	20241015	173000	102039414	1892	1892	1892	1892	0
92	20241015	172900	102039414	1892	1892	1892	1892	2466
93	20241015	172800	102039414	1892	1892	1892	1892	0
94	20241015	172700	102039414	1892	1892	1892	1892	0
95	20241015	172600	102039414	1892	1892	1892	1892	0
96	20241015	172500	102039414	1892	1892	1892	1892	0
97	20241015	172400	102039414	1892	1892	1892	1892	0
98	20241015	172300	102039414	1892	1892	1892	1892	0
99	20241015	172200	102039414	1892	1892	1892	1892	0
100	20241015	172100	102039414	1892	1892	1892	1892	0
101	20241015	172000	102039414	1892	1892	1892	1892	0
102	20241015	171900	102039414	1892	1892	1892	1892	0
103	20241015	171800	102039414	1892	1892	1892	1892	0
104	20241015	171700	102039414	1892	1892	1892	1892	0
105	20241015	171600	102039414	1892	1892	1892	1892	0
106	20241015	171500	102039414	1892	1892	1892	1892	0
107	20241015	171400	102039414	1892	1892	1892	1892	0
108	20241015	171300	102039414	1892	1892	1892	1892	0
109	20241015	171200	102039414	1892	1892	1892	1892	0
110	20241015	171100	102039414	1892	1892	1892	1892	0
111	20241015	171000	102039414	1892	1892	1892	1892	0
112	20241015	170900	102039414	1892	1892	1892	1892	0
113	20241015	170800	102039414	1892	1892	1892	1892	0
114	20241015	170700	102039414	1892	1892	1892	1892	0
115	20241015	170600	102039414	1892	1892	1892	1892	0
116	20241015	170500	102039414	1892	1892	1892	1892	0
117	20241015	170400	102039414	1892	1892	1892	1892	0
118	20241015	170300	102039414	1892	1892	1892	1892	0
119	20241015	170200	102039414	1892	1892	1892	1892	0
120	20241015	170100	102039414	1892	1892	1892	1892	0
121	20241015	170000	102039414	1892	1892	1892	1892	0
122	20241015	165900	102039414	1892	1892	1892	1892	2466
123	20241015	165800	102039414	1892	1892	1892	1892	0
124	20241015	165700	102039414	1892	1892	1892	1892	0
125	20241015	165600	102039414	1892	1892	1892	1892	0
126	20241015	165500	102039414	1892	1892	1892	1892	0
127	20241015	165400	102039414	1892	1892	1892	1892	0
128	20241015	165300	102039414	1892	1892	1892	1892	0
129	20241015	165200	102039414	1892	1892	1892	1892	0
130	20241015	165100	102039414	1892	1892	1892	1892	0
131	20241015	165000	102039414	1892	1892	1892	1892	0
132	20241015	164900	102039414	1892	1892	1892	1892	0
133	20241015	164800	102039414	1892	1892	1892	1892	0
134	20241015	164700	102039414	1892	1892	1892	1892	0
135	20241015	164600	102039414	1892	1892	1892	1892	0
136	20241015	164500	102039414	1892	1892	1892	1892	0
137	20241015	164400	102039414	1892	1892	1892	1892	0
138	20241015	164300	102039414	1892	1892	1892	1892	0
139	20241015	164200	102039414	1892	1892	1892	1892	0
140	20241015	164100	102039414	1892	1892	1892	1892	0
141	20241015	164000	102039414	1892	1892	1892	1892	0
142	20241015	163900	102039414	1892	1892	1892	1892	0
143	20241015	163800	102039414	1892	1892	1892	1892	0
144	20241015	163700	102039414	1892	1892	1892	1892	0
145	20241015	163600	102039414	1892	1892	1892	1892	0
146	20241015	163500	102039414	1892	1892	1892	1892	0
147	20241015	163400	102039414	1892	1892	1892	1892	0
148	20241015	163300	102039414	1892	1892	1892	1892	0
149	20241015	163200	102039414	1892	1892	1892	1892	0
150	20241015	163100	102039414	1892	1892	1892	1892	0
151	20241015	163000	102039414	1892	1892	1892	1892	0
152	20241015	162900	102039414	1892	1892	1892	1892	2466
153	20241015	162800	102039414	1892	1892	1892	1892	0
154	20241015	162700	102039414	1892	1892	1892	1892	0
155	20241015	162600	102039414	1892	1892	1892	1892	0
156	20241015	162500	102039414	1892	1892	1892	1892	0
157	20241015	162400	102039414	1892	1892	1892	1892	0
158	20241015	162300	102039414	1892	1892	1892	1892	0
159	20241015	162200	102039414	1892	1892	1892	1892	0
160	20241015	162100	102039414	1892	1892	1892	1892	0
161	20241015	162000	102039414	1892	1892	1892	1892	0
162	20241015	161900	102039414	1892	1892	1892	1892	0
163	20241015	161800	102039414	1892	1892	1892	1892	0
164	20241015	161700	102039414	1892	1892	1892	1892	0
165	20241015	161600	102039414	1892	1892	1892	1892	0
166	20241015	161500	102039414	1892	1892	1892	1892	0
167	20241015	161400	102039414	1892	1892	1892	1892	0
168	20241015	161300	102039414	1892	1892	1892	1892	0
169	20241015	161200	102039414	1892	1892	1892	1892	0
170	20241015	161100	102039414	1892	1892	1892	1892	0
171	20241015	161000	102039414	1892	1892	1892	1892	0
172	20241015	160900	102039414	1892	1892	1892	1892	0
173	20241015	160800	102039414	1892	1892	1892	1892	0
174	20241015	160700	102039414	1892	1892	1892	1892	0
175	20241015	160600	102039414	1892	1892	1892	1892	0
176	20241015	160500	102039414	1892	1892	1892	1892	0
177	20241015	160400	102039414	1892	1892	1892	1892	0
178	20241015	160300	102039414	1892	1892	1892	1892	0
179	20241015	160200	102039414	1892	1892	1892	1892	0
180	20241015	160100	102039414	1892	1892	1892	1892	0
181	20241015	160000	102039414	1892	1892	1892	1892	0
182	20241015	155900	102039414	1892	1892	1892	1892	2466
183	20241015	155800	102039414	1892	1892	1892	1892	0
184	20241015	155700	102039414	1892	1892	1892	1892	0
185	20241015	155600	102039414	1892	1892	1892	1892	0
186	20241015	155500	102039414	1892	1892	1892	1892	0
187	20241015	155400	102039414	1892	1892	1892	1892	0
188	20241015	155300	102039414	1892	1892	1892	1892	0
189	20241015	155200	102039414	1892	1892	1892	1892	0
190	20241015	155100	102039414	1892	1892	1892	1892	0
191	20241015	155000	102039414	1892	1892	1892	1892	0
192	20241015	154900	102039414	1892	1892	1892	1892	0
193	20241015	154800	102039414	1892	1892	1892	1892	0
194	20241015	154700	102039414	1892	1892	1892	1892	0
195	20241015	154600	102039414	1892	1892	1892	1892	0
196	20241015	154500	102039414	1892	1892	1892	1892	0
197	20241015	154400	102039414	1892	1892	1892	1892	0
198	20241015	154300	102039414	1892	1892	1892	1892	0
199	20241015	154200	102039414	1892	1892	1892	1892	0
200	20241015	154100	102039414	1892	1892	1892	1892	0
201	20241015	154000	102039414	1892	1892	1892	1892	0
202	20241015	153900	102039414	1892	1892	1892	1892	0
203	20241015	153800	102039414	1892	1892	1892	1892	0
204	20241015	153700	102039414	1892	1892	1892	1892	0
205	20241015	153600	102039414	1892	1892	1892	1892	0
206	20241015	153500	102039414	1892	1892	1892	1892	0
207	20241015	153400	102039414	1892	1892	1892	1892	0
208	20241015	153300	102039414	1892	1892	1892	1892	0
209	20241015	153200	102039414	1892	1892	1892	1892	0
210	20241015	153100	102039414	1892	1892	1892	1892	0
211	20241015	153000	102039414	1892	1892	1892	1892	2466
212	20241015	152900	97373742	1892	1892	1892	1892	0
213	20241015	152800	97373742	1892	1892	1892	1892	0
214	20241015	152700	97373742	1892	1892	1892	1892	0
215	20241015	152600	97373742	1892	1892	1892	1892	0
216	20241015	152500	97373742	1892	1892	1892	1892	0
217	20241015	152400	97373742	1892	1892	1892	1892	0
218	20241015	152300	97373742	1892	1892	1892	1892	0
219	20241015	152200	97373742	1892	1892	1892	1892	0
220	20241015	152100	97373742	1892	1892	1892	1892	0
221	20241015	152000	97373742	1892	1892	1892	1892	0
222	20241015	151900	97373742	1892	1900	1900	1892	388
223	20241015	151800	96639540	1900	1900	1900	1900	2
224	20241015	151700	96635740	1900	1900	1900	1900	4
225	20241015	151600	96628140	1891	1899	1899	1891	10985
226	20241015	151500	75844888	1895	1900	1900	1895	715
227	20241015	151400	74488793	1900	1900	1900	1900	253
228	20241015	151300	74008093	1900	1900	1900	1900	3
229	20241015	151200	74002393	1900	1900	1900	1900	5
230	20241015	151100	73992893	1900	1900	1900	1900	407
231	20241015	151000	73219593	1900	1900	1900	1900	527
232	20241015	150900	72218293	1900	1900	1900	1900	3
233	20241015	150800	72212593	1900	1898	1900	1898	858
234	20241015	150700	70582907	1900	1900	1900	1899	1103
235	20241015	150600	68487307	1900	1900	1900	1900	6
236	20241015	150500	68475907	1899	1900	1900	1899	1004
237	20241015	150400	66569307	1900	1900	1900	1900	4
238	20241015	150300	66561707	1900	1900	1900	1900	3
239	20241015	150200	66556007	1900	1900	1900	1900	5
240	20241015	150100	66546507	1900	1900	1900	1900	4
241	20241015	150000	66538907	1900	1900	1900	1900	5
242	20241015	145900	66529407	1900	1900	1900	1900	5
243	20241015	145800	66519907	1900	1900	1900	1900	3
244	20241015	145700	66514207	1900	1900	1900	1900	4
245	20241015	145600	66506607	1900	1900	1900	1900	13
246	20241015	145500	66481907	1900	1900	1900	1900	4
247	20241015	145400	66474307	1900	1900	1900	1900	8
248	20241015	145300	66459107	1900	1900	1900	1900	3
249	20241015	145200	66453407	1900	1900	1900	1900	45
250	20241015	145100	66367907	1900	1900	1900	1900	2
251	20241015	145000	66364107	1900	1900	1900	1900	5
252	20241015	144900	66354607	1900	1900	1900	1900	8
253	20241015	144800	66339407	1900	1900	1900	1900	2
254	20241015	144700	66335607	1900	1900	1900	1900	5
255	20241015	144600	66326107	1900	1900	1900	1900	37
256	20241015	144500	66255807	1900	1900	1900	1900	5
257	20241015	144400	66246307	1900	1900	1900	1900	3
258	20241015	144300	66240607	1900	1900	1900	1900	6
259	20241015	144200	66229207	1900	1900	1900	1900	5
260	20241015	144100	66219707	1900	1899	1900	1899	633
261	20241015	144000	65017639	1899	1899	1899	1899	6
262	20241015	143900	65006245	1899	1899	1899	1899	5
263	20241015	143800	64996750	1899	1899	1899	1899	7
264	20241015	143700	64983457	1899	1899	1899	1899	3
265	20241015	143600	64977760	1899	1899	1899	1899	4
266	20241015	143500	64970164	1899	1898	1899	1898	5
267	20241015	143400	64960672	1898	1898	1898	1898	3
268	20241015	143300	64954978	1898	1898	1899	1896	2641
269	20241015	143200	59945864	1899	1899	1899	1899	3
270	20241015	143100	59940167	1899	1899	1899	1899	336
271	20241015	143000	59302103	1900	1900	1900	1900	5
272	20241015	142900	59292603	1900	1900	1900	1900	7
273	20241015	142800	59279303	1900	1900	1900	1900	7
274	20241015	142700	59266003	1900	1900	1900	1900	4
275	20241015	142600	59258403	1900	1900	1900	1900	5
276	20241015	142500	59248903	1900	1900	1900	1900	3
277	20241015	142400	59243203	1900	1900	1900	1900	5
278	20241015	142300	59233703	1900	1900	1900	1900	5
279	20241015	142200	59224203	1900	1900	1900	1900	5
280	20241015	142100	59214703	1900	1900	1900	1900	6
281	20241015	142000	59203303	1900	1900	1900	1900	3
282	20241015	141900	59197603	1900	1901	1902	1900	2533
283	20241015	141800	54384464	1901	1901	1901	1901	4
284	20241015	141700	54376860	1901	1901	1901	1901	6
285	20241015	141600	54365454	1900	1901	1901	1900	86
286	20241015	141500	54202048	1901	1901	1901	1901	2
287	20241015	141400	54198246	1901	1901	1901	1901	5
288	20241015	141300	54188741	1901	1901	1901	1900	114
289	20241015	141200	53972137	1901	1901	1901	1901	6
290	20241015	141100	53960731	1901	1901	1901	1901	4
291	20241015	141000	53953127	1901	1901	1901	1901	5
292	20241015	140900	53943622	1901	1901	1901	1901	2
293	20241015	140800	53939820	1898	1900	1900	1898	277
294	20241015	140700	53413980	1900	1900	1900	1900	23
295	20241015	140600	53370280	1901	1901	1901	1901	2
296	20241015	140500	53366478	1901	1900	1901	1899	704
297	20241015	140400	52029575	1900	1900	1900	1900	5
298	20241015	140300	52020075	1900	1900	1900	1900	3
299	20241015	140200	52014375	1900	1900	1900	1900	5
300	20241015	140100	52004875	1900	1900	1900	1900	3
301	20241015	140000	51999175	1900	1900	1900	1900	4
302	20241015	135900	51991575	1900	1900	1900	1900	4
303	20241015	135800	51983975	1900	1900	1900	1900	9
304	20241015	135700	51966875	1900	1900	1900	1900	5
305	20241015	135600	51957375	1900	1900	1900	1900	5
306	20241015	135500	51947875	1900	1900	1900	1900	4
307	20241015	135400	51940275	1900	1900	1900	1900	3
308	20241015	135300	51934575	1900	1900	1900	1900	5
309	20241015	135200	51925075	1900	1901	1901	1900	453
310	20241015	135100	51064371	1901	1901	1901	1901	4
311	20241015	135000	51056767	1901	1901	1901	1901	5
312	20241015	134900	51047262	1901	1901	1901	1901	4
313	20241015	134800	51039658	1901	1901	1901	1901	4
314	20241015	134700	51032054	1901	1901	1901	1901	2
315	20241015	134600	51028252	1901	1901	1901	1901	5
316	20241015	134500	51018747	1901	1901	1901	1901	5
317	20241015	134400	51009242	1901	1901	1901	1901	3
318	20241015	134300	51003539	1901	1901	1901	1901	4
319	20241015	134200	50995935	1901	1901	1901	1901	2
320	20241015	134100	50992133	1901	1901	1901	1901	4
321	20241015	134000	50984529	1901	1901	1901	1900	703
322	20241015	133900	49648826	1901	1901	1901	1901	103
323	20241015	133800	49453023	1901	1903	1903	1901	566
324	20241015	133700	48376941	1902	1903	1903	1902	27
325	20241015	133600	48325580	1903	1903	1903	1903	9
326	20241015	133500	48308453	1903	1903	1903	1903	3
327	20241015	133400	48302744	1903	1903	1903	1903	5
328	20241015	133300	48293229	1903	1903	1903	1903	5
329	20241015	133200	48283714	1903	1902	1903	1902	103
330	20241015	133100	48087793	1902	1902	1902	1902	3
331	20241015	133000	48082087	1902	1900	1902	1900	1285
332	20241015	132900	45640410	1901	1902	1902	1901	518
333	20241015	132800	44655490	1902	1902	1902	1902	2
334	20241015	132700	44651686	1902	1901	1902	1901	33
335	20241015	132600	44588947	1902	1902	1902	1902	5
336	20241015	132500	44579437	1902	1902	1903	1902	1525
337	20241015	132400	41678863	1902	1902	1902	1902	4
338	20241015	132300	41671255	1902	1902	1902	1902	5
339	20241015	132200	41661745	1902	1902	1902	1902	2
340	20241015	132100	41657941	1902	1902	1902	1902	1
341	20241015	132000	41656039	1902	1902	1902	1902	23
342	20241015	131900	41612293	1902	1902	1902	1902	2
343	20241015	131800	41608489	1902	1902	1902	1902	100
344	20241015	131700	41418289	1902	1902	1902	1902	0
345	20241015	131600	41418289	1902	1902	1902	1902	0
346	20241015	131500	41418289	1902	1902	1902	1902	26
347	20241015	131400	41368837	1902	1902	1902	1902	20
348	20241015	131300	41330797	1902	1902	1902	1902	0
349	20241015	131200	41330797	1902	1902	1902	1902	0
350	20241015	131100	41330797	1902	1902	1902	1902	0
351	20241015	131000	41330797	1902	1902	1902	1902	0
352	20241015	130900	41330797	1902	1902	1907	1902	3310
353	20241015	130800	35034278	1902	1902	1902	1902	0
354	20241015	130700	35034278	1902	1902	1902	1902	100
355	20241015	130600	34844078	1903	1903	1903	1903	0
356	20241015	130500	34844078	1903	1902	1903	1902	432
357	20241015	130400	34022314	1902	1902	1902	1902	200
358	20241015	130300	33641914	1902	1902	1902	1902	0
359	20241015	130200	33641914	1902	1902	1902	1902	20
360	20241015	130100	33603874	1902	1902	1902	1902	0
361	20241015	130000	33603874	1902	1902	1902	1902	0
362	20241015	125900	33603874	1902	1902	1902	1902	100
363	20241015	125800	33413674	1900	1900	1900	1900	0
364	20241015	125700	33413674	1900	1900	1900	1900	0
365	20241015	125600	33413674	1900	1900	1900	1900	0
366	20241015	125500	33413674	1900	1900	1900	1900	0
367	20241015	125400	33413674	1900	1900	1900	1900	1
368	20241015	125300	33411774	1902	1902	1902	1902	0
369	20241015	125200	33411774	1902	1902	1902	1902	0
370	20241015	125100	33411774	1902	1902	1902	1902	0
371	20241015	125000	33411774	1902	1900	1902	1900	401
372	20241015	124900	32649872	1900	1901	1901	1900	400
373	20241015	124800	31889728	1902	1902	1902	1902	90
374	20241015	124700	31718548	1901	1902	1902	1901	209
375	20241015	124600	31321032	1902	1902	1902	1902	0
376	20241015	124500	31321032	1902	1902	1902	1902	0
377	20241015	124400	31321032	1902	1902	1902	1902	0
378	20241015	124300	31321032	1902	1902	1902	1902	100
379	20241015	124200	31130832	1900	1900	1900	1900	0
380	20241015	124100	31130832	1900	1900	1900	1900	0
381	20241015	124000	31130832	1900	1900	1900	1900	300
382	20241015	123900	30560832	1900	1900	1900	1900	0
383	20241015	123800	30560832	1900	1900	1900	1900	0
384	20241015	123700	30560832	1900	1900	1900	1900	0
385	20241015	123600	30560832	1900	1900	1900	1900	0
386	20241015	123500	30560832	1900	1900	1900	1900	0
387	20241015	123400	30560832	1900	1900	1900	1900	0
388	20241015	123300	30560832	1900	1900	1900	1900	0
389	20241015	123200	30560832	1900	1900	1900	1900	0
390	20241015	123100	30560832	1900	1900	1900	1900	200
391	20241015	123000	30180832	1900	1900	1900	1900	0
392	20241015	122900	30180832	1900	1900	1900	1900	0
393	20241015	122800	30180832	1900	1900	1900	1900	0
394	20241015	122700	30180832	1900	1900	1900	1900	300
395	20241015	122600	29610832	1900	1900	1900	1900	0
396	20241015	122500	29610832	1900	1900	1900	1900	0
397	20241015	122400	29610832	1900	1900	1900	1900	0
398	20241015	122300	29610832	1900	1900	1900	1900	0
399	20241015	122200	29610832	1900	1900	1900	1900	0
400	20241015	122100	29610832	1900	1900	1900	1900	0
401	20241015	122000	29610832	1900	1900	1900	1900	500
402	20241015	121900	28660832	1902	1902	1902	1902	0
403	20241015	121800	28660832	1902	1902	1902	1902	0
404	20241015	121700	28660832	1902	1902	1902	1902	328
405	20241015	121600	28036976	1902	1902	1902	1902	301
406	20241015	121500	27464474	1903	1903	1903	1903	1351
407	20241015	121400	24893521	1902	1902	1902	1902	0
408	20241015	121300	24893521	1902	1902	1902	1902	350
409	20241015	121200	24227821	1903	1903	1903	1903	7
410	20241015	121100	24214500	1903	1903	1903	1903	0
411	20241015	121000	24214500	1903	1903	1903	1903	0
412	20241015	120900	24214500	1903	1906	1906	1903	1239
413	20241015	120800	21856614	1907	1907	1907	1907	54
414	20241015	120700	21753636	1903	1903	1903	1903	0
415	20241015	120600	21753636	1903	1903	1903	1903	459
416	20241015	120500	20880159	1903	1903	1903	1903	0
417	20241015	120400	20880159	1903	1903	1903	1903	0
418	20241015	120300	20880159	1903	1902	1903	1902	110
419	20241015	120200	20670839	1903	1903	1903	1903	0
420	20241015	120100	20670839	1903	1903	1903	1903	100
421	20241015	120000	20480539	1903	1903	1903	1903	0
422	20241015	115900	20480539	1903	1903	1903	1903	0
423	20241015	115800	20480539	1903	1903	1903	1903	0
424	20241015	115700	20480539	1903	1903	1903	1903	0
425	20241015	115600	20480539	1903	1903	1903	1903	0
426	20241015	115500	20480539	1903	1903	1903	1903	0
427	20241015	115400	20480539	1903	1903	1903	1903	0
428	20241015	115300	20480539	1903	1903	1903	1903	0
429	20241015	115200	20480539	1903	1903	1903	1903	0
430	20241015	115100	20480539	1903	1903	1903	1903	841
431	20241015	115000	18880116	1903	1903	1903	1903	0
432	20241015	114900	18880116	1903	1903	1903	1903	0
433	20241015	114800	18880116	1903	1903	1903	1903	365
434	20241015	114700	18185521	1907	1907	1907	1907	0
435	20241015	114600	18185521	1907	1907	1907	1907	0
436	20241015	114500	18185521	1907	1907	1907	1907	0
437	20241015	114400	18185521	1907	1907	1907	1907	0
438	20241015	114300	18185521	1907	1907	1907	1907	0
439	20241015	114200	18185521	1907	1907	1907	1907	1
440	20241015	114100	18183614	1903	1903	1903	1903	0
441	20241015	114000	18183614	1903	1903	1903	1903	378
442	20241015	113900	17464280	1903	1903	1903	1903	0
443	20241015	113800	17464280	1903	1903	1903	1903	0
444	20241015	113700	17464280	1903	1903	1903	1903	0
445	20241015	113600	17464280	1903	1903	1903	1903	0
446	20241015	113500	17464280	1903	1903	1903	1903	0
447	20241015	113400	17464280	1903	1903	1903	1903	0
448	20241015	113300	17464280	1903	1903	1903	1903	0
449	20241015	113200	17464280	1903	1903	1903	1903	0
450	20241015	113100	17464280	1903	1903	1903	1903	0
451	20241015	113000	17464280	1903	1903	1903	1903	0
452	20241015	112900	17464280	1903	1903	1903	1903	0
453	20241015	112800	17464280	1903	1900	1903	1900	532
454	20241015	112700	16453384	1903	1903	1903	1903	0
455	20241015	112600	16453384	1903	1903	1903	1903	0
456	20241015	112500	16453384	1903	1903	1903	1903	0
457	20241015	112400	16453384	1903	1903	1903	1903	0
458	20241015	112300	16453384	1903	1903	1903	1903	0
459	20241015	112200	16453384	1903	1903	1903	1903	100
460	20241015	112100	16263084	1900	1900	1900	1900	0
461	20241015	112000	16263084	1900	1900	1900	1900	500
462	20241015	111900	15313084	1903	1903	1903	1903	0
463	20241015	111800	15313084	1903	1903	1903	1903	0
464	20241015	111700	15313084	1903	1903	1903	1903	0
465	20241015	111600	15313084	1903	1903	1903	1903	0
466	20241015	111500	15313084	1903	1903	1903	1903	0
467	20241015	111400	15313084	1903	1903	1903	1903	0
468	20241015	111300	15313084	1903	1903	1903	1903	0
469	20241015	111200	15313084	1903	1903	1903	1903	0
470	20241015	111100	15313084	1903	1903	1903	1903	0
471	20241015	111000	15313084	1903	1903	1903	1903	0
472	20241015	110900	15313084	1903	1903	1903	1903	200
473	20241015	110800	14932484	1903	1903	1903	1903	146
474	20241015	110700	14654646	1903	1903	1903	1903	0
475	20241015	110600	14654646	1903	1903	1903	1903	0
476	20241015	110500	14654646	1903	1903	1903	1903	0
477	20241015	110400	14654646	1903	1903	1903	1903	0
478	20241015	110300	14654646	1903	1903	1903	1903	0
479	20241015	110200	14654646	1903	1903	1903	1903	0
480	20241015	110100	14654646	1903	1903	1903	1903	20
481	20241015	110000	14616586	1900	1900	1900	1900	0
482	20241015	105900	14616586	1900	1900	1900	1900	0
483	20241015	105800	14616586	1900	1900	1900	1900	0
484	20241015	105700	14616586	1900	1900	1900	1900	0
485	20241015	105600	14616586	1900	1900	1900	1900	0
486	20241015	105500	14616586	1900	1900	1900	1900	1
487	20241015	105400	14614686	1900	1900	1900	1900	0
488	20241015	105300	14614686	1900	1900	1900	1900	166
489	20241015	105200	14299286	1903	1903	1903	1903	0
490	20241015	105100	14299286	1903	1903	1903	1903	0
491	20241015	105000	14299286	1903	1903	1903	1903	1
492	20241015	104900	14297383	1900	1900	1900	1900	0
493	20241015	104800	14297383	1900	1903	1903	1900	5123
494	20241015	104700	4563198	1907	1907	1907	1907	50
495	20241015	104600	4467848	1907	1907	1907	1907	0
496	20241015	104500	4467848	1907	1907	1907	1907	200
497	20241015	104400	4086448	1907	1907	1907	1907	0
498	20241015	104300	4086448	1907	1907	1907	1907	0
499	20241015	104200	4086448	1907	1907	1907	1907	108
500	20241015	104100	3880492	1907	1907	1907	1907	0
501	20241015	104000	3880492	1907	1907	1907	1907	0
502	20241015	103900	3880492	1907	1907	1907	1907	0
503	20241015	103800	3880492	1907	1907	1907	1907	50
504	20241015	103700	3785142	1904	1904	1904	1904	0
505	20241015	103600	3785142	1904	1904	1904	1904	0
506	20241015	103500	3785142	1904	1904	1904	1904	0
507	20241015	103400	3785142	1904	1904	1904	1904	0
508	20241015	103300	3785142	1904	1904	1904	1904	0
509	20241015	103200	3785142	1904	1904	1904	1904	467
510	20241015	103100	2895974	1903	1903	1903	1903	0
511	20241015	103000	2895974	1903	1903	1903	1903	0
512	20241015	102900	2895974	1903	1903	1903	1903	0
513	20241015	102800	2895974	1903	1903	1903	1903	0
514	20241015	102700	2895974	1903	1903	1903	1903	0
515	20241015	102600	2895974	1903	1903	1903	1903	0
516	20241015	102500	2895974	1903	1903	1903	1903	0
517	20241015	102400	2895974	1903	1903	1903	1903	0
518	20241015	102300	2895974	1903	1903	1903	1903	0
519	20241015	102200	2895974	1903	1903	1903	1903	85
520	20241015	102100	2734219	1904	1904	1904	1904	0
521	20241015	102000	2734219	1904	1904	1904	1904	0
522	20241015	101900	2734219	1904	1904	1904	1904	12
523	20241015	101800	2711371	1904	1904	1904	1904	0
524	20241015	101700	2711371	1904	1904	1904	1904	21
525	20241015	101600	2671387	1904	1904	1904	1904	1
526	20241015	101500	2669483	1903	1903	1903	1903	0
527	20241015	101400	2669483	1903	1903	1903	1903	0
528	20241015	101300	2669483	1903	1903	1903	1903	0
529	20241015	101200	2669483	1903	1903	1903	1903	0
530	20241015	101100	2669483	1903	1903	1903	1903	0
531	20241015	101000	2669483	1903	1903	1903	1903	0
532	20241015	100900	2669483	1903	1903	1903	1903	0
533	20241015	100800	2669483	1903	1903	1903	1903	0
534	20241015	100700	2669483	1903	1904	1904	1903	73
535	20241015	100600	2530498	1904	1904	1906	1904	92
536	20241015	100500	2355236	1904	1906	1906	1904	688
537	20241015	100400	1044731	1907	1907	1907	1907	0
538	20241015	100300	1044731	1907	1907	1907	1907	1
539	20241015	100200	1042824	1908	1908	1908	1908	10
540	20241015	100100	1023744	1908	1908	1908	1908	0
541	20241015	100000	1023744	1908	1908	1908	1908	90
542	20241015	095900	852024	1908	1908	1908	1908	0
543	20241015	095800	852024	1908	1908	1908	1908	3
544	20241015	095700	846300	1908	1908	1908	1908	0
545	20241015	095600	846300	1908	1908	1908	1908	0
546	20241015	095500	846300	1908	1908	1908	1908	0
547	20241015	095400	846300	1908	1908	1908	1908	0
548	20241015	095300	846300	1908	1908	1908	1908	6
549	20241015	095200	834852	1908	1908	1908	1908	1
550	20241015	095100	832944	1909	1909	1909	1909	0
551	20241015	095000	832944	1909	1909	1909	1909	0
552	20241015	094900	832944	1909	1909	1909	1909	0
553	20241015	094800	832944	1909	1909	1909	1909	0
554	20241015	094700	832944	1909	1909	1909	1909	1
555	20241015	094600	831035	1910	1910	1910	1910	0
556	20241015	094500	831035	1910	1910	1910	1910	0
557	20241015	094400	831035	1910	1910	1910	1910	0
558	20241015	094300	831035	1910	1910	1910	1910	0
559	20241015	094200	831035	1910	1910	1910	1910	0
560	20241015	094100	831035	1910	1910	1910	1910	0
561	20241015	094000	831035	1910	1910	1910	1910	0
562	20241015	093900	831035	1910	1910	1910	1910	0
563	20241015	093800	831035	1910	1910	1910	1910	0
564	20241015	093700	831035	1910	1910	1910	1910	100
565	20241015	093600	640035	1910	1910	1910	1910	0
566	20241015	093500	640035	1910	1910	1910	1910	10
567	20241015	093400	620935	1910	1910	1910	1910	1
568	20241015	093300	619025	1910	1910	1910	1910	0
569	20241015	093200	619025	1910	1910	1910	1910	0
570	20241015	093100	619025	1910	1910	1910	1910	66
571	20241015	093000	492965	1915	1915	1915	1915	0
572	20241015	092900	492965	1915	1915	1915	1915	0
573	20241015	092800	492965	1915	1915	1915	1915	0
574	20241015	092700	492965	1915	1915	1915	1915	0
575	20241015	092600	492965	1915	1915	1915	1915	0
576	20241015	092500	492965	1915	1915	1915	1915	0
577	20241015	092400	492965	1915	1915	1915	1915	0
578	20241015	092300	492965	1915	1915	1915	1915	0
579	20241015	092200	492965	1915	1915	1915	1915	0
580	20241015	092100	492965	1915	1915	1915	1915	0
581	20241015	092000	492965	1915	1915	1915	1915	0
582	20241015	091900	492965	1915	1915	1915	1915	0
583	20241015	091800	492965	1915	1915	1915	1915	0
584	20241015	091700	492965	1915	1915	1915	1915	0
585	20241015	091600	492965	1915	1915	1915	1915	0
586	20241015	091500	492965	1915	1915	1915	1915	0
587	20241015	091400	492965	1915	1915	1915	1915	100
588	20241015	091300	301465	1915	1915	1915	1915	1
589	20241015	091200	299550	1915	1915	1915	1915	1
590	20241015	091100	297635	1915	1915	1915	1915	31
591	20241015	091000	238270	1913	1913	1913	1913	0
592	20241015	090900	238270	1913	1913	1913	1913	50
593	20241015	090800	142620	1913	1913	1913	1913	0
594	20241015	090700	142620	1913	1913	1913	1913	0
595	20241015	090600	142620	1913	1913	1913	1913	20
596	20241015	090500	104360	1896	1896	1896	1896	0
597	20241015	090400	104360	1896	1896	1896	1896	0
598	20241015	090300	104360	1896	1896	1896	1896	0
599	20241015	090200	104360	1896	1896	1896	1896	0
600	20241015	090100	104360	1896	1896	1896	1896	0
601	20241015	090000	104360	1896	1920	1920	1896	55