KissMeData/013520/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185900	254477581	1928	1928	1928	1928	451
3	20241016	185800	254477581	1928	1928	1928	1928	0
4	20241016	185700	254477581	1928	1928	1928	1928	0
5	20241016	185600	254477581	1928	1928	1928	1928	0
6	20241016	185500	254477581	1928	1928	1928	1928	0
7	20241016	185400	254477581	1928	1928	1928	1928	0
8	20241016	185300	254477581	1928	1928	1928	1928	0
9	20241016	185200	254477581	1928	1928	1928	1928	0
10	20241016	185100	254477581	1928	1928	1928	1928	0
11	20241016	185000	254477581	1928	1928	1928	1928	0
12	20241016	184900	254477581	1928	1928	1928	1928	0
13	20241016	184800	254477581	1928	1928	1928	1928	0
14	20241016	184700	254477581	1928	1928	1928	1928	0
15	20241016	184600	254477581	1928	1928	1928	1928	0
16	20241016	184500	254477581	1928	1928	1928	1928	0
17	20241016	184400	254477581	1928	1928	1928	1928	0
18	20241016	184300	254477581	1928	1928	1928	1928	0
19	20241016	184200	254477581	1928	1928	1928	1928	0
20	20241016	184100	254477581	1928	1928	1928	1928	0
21	20241016	184000	254477581	1928	1928	1928	1928	0
22	20241016	183900	254477581	1928	1928	1928	1928	0
23	20241016	183800	254477581	1928	1928	1928	1928	0
24	20241016	183700	254477581	1928	1928	1928	1928	0
25	20241016	183600	254477581	1928	1928	1928	1928	0
26	20241016	183500	254477581	1928	1928	1928	1928	0
27	20241016	183400	254477581	1928	1928	1928	1928	0
28	20241016	183300	254477581	1928	1928	1928	1928	0
29	20241016	183200	254477581	1928	1928	1928	1928	0
30	20241016	183100	254477581	1928	1928	1928	1928	0
31	20241016	183000	254477581	1928	1928	1928	1928	0
32	20241016	182900	254477581	1928	1928	1928	1928	451
33	20241016	182800	254477581	1928	1928	1928	1928	0
34	20241016	182700	254477581	1928	1928	1928	1928	0
35	20241016	182600	254477581	1928	1928	1928	1928	0
36	20241016	182500	254477581	1928	1928	1928	1928	0
37	20241016	182400	254477581	1928	1928	1928	1928	0
38	20241016	182300	254477581	1928	1928	1928	1928	0
39	20241016	182200	254477581	1928	1928	1928	1928	0
40	20241016	182100	254477581	1928	1928	1928	1928	0
41	20241016	182000	254477581	1928	1928	1928	1928	0
42	20241016	181900	254477581	1928	1928	1928	1928	0
43	20241016	181800	254477581	1928	1928	1928	1928	0
44	20241016	181700	254477581	1928	1928	1928	1928	0
45	20241016	181600	254477581	1928	1928	1928	1928	0
46	20241016	181500	254477581	1928	1928	1928	1928	0
47	20241016	181400	254477581	1928	1928	1928	1928	0
48	20241016	181300	254477581	1928	1928	1928	1928	0
49	20241016	181200	254477581	1928	1928	1928	1928	0
50	20241016	181100	254477581	1928	1928	1928	1928	0
51	20241016	181000	254477581	1928	1928	1928	1928	0
52	20241016	180900	254477581	1928	1928	1928	1928	0
53	20241016	180800	254477581	1928	1928	1928	1928	0
54	20241016	180700	254477581	1928	1928	1928	1928	0
55	20241016	180600	254477581	1928	1928	1928	1928	0
56	20241016	180500	254477581	1928	1928	1928	1928	0
57	20241016	180400	254477581	1928	1928	1928	1928	0
58	20241016	180300	254477581	1928	1928	1928	1928	0
59	20241016	180200	254477581	1928	1928	1928	1928	0
60	20241016	180100	254477581	1928	1928	1928	1928	0
61	20241016	180000	254477581	1928	1928	1928	1928	0
62	20241016	175900	254477581	1928	1928	1928	1928	451
63	20241016	175800	254477581	1928	1928	1928	1928	0
64	20241016	175700	254477581	1928	1928	1928	1928	0
65	20241016	175600	254477581	1928	1928	1928	1928	0
66	20241016	175500	254477581	1928	1928	1928	1928	0
67	20241016	175400	254477581	1928	1928	1928	1928	0
68	20241016	175300	254477581	1928	1928	1928	1928	0
69	20241016	175200	254477581	1928	1928	1928	1928	0
70	20241016	175100	254477581	1928	1928	1928	1928	0
71	20241016	175000	254477581	1928	1928	1928	1928	0
72	20241016	174900	254477581	1928	1928	1928	1928	0
73	20241016	174800	254477581	1928	1928	1928	1928	0
74	20241016	174700	254477581	1928	1928	1928	1928	0
75	20241016	174600	254477581	1928	1928	1928	1928	0
76	20241016	174500	254477581	1928	1928	1928	1928	0
77	20241016	174400	254477581	1928	1928	1928	1928	0
78	20241016	174300	254477581	1928	1928	1928	1928	0
79	20241016	174200	254477581	1928	1928	1928	1928	0
80	20241016	174100	254477581	1928	1928	1928	1928	0
81	20241016	174000	254477581	1928	1928	1928	1928	0
82	20241016	173900	254477581	1928	1928	1928	1928	0
83	20241016	173800	254477581	1928	1928	1928	1928	0
84	20241016	173700	254477581	1928	1928	1928	1928	0
85	20241016	173600	254477581	1928	1928	1928	1928	0
86	20241016	173500	254477581	1928	1928	1928	1928	0
87	20241016	173400	254477581	1928	1928	1928	1928	0
88	20241016	173300	254477581	1928	1928	1928	1928	0
89	20241016	173200	254477581	1928	1928	1928	1928	0
90	20241016	173100	254477581	1928	1928	1928	1928	0
91	20241016	173000	254477581	1928	1928	1928	1928	0
92	20241016	172900	254477581	1928	1928	1928	1928	451
93	20241016	172800	254477581	1928	1928	1928	1928	0
94	20241016	172700	254477581	1928	1928	1928	1928	0
95	20241016	172600	254477581	1928	1928	1928	1928	0
96	20241016	172500	254477581	1928	1928	1928	1928	0
97	20241016	172400	254477581	1928	1928	1928	1928	0
98	20241016	172300	254477581	1928	1928	1928	1928	0
99	20241016	172200	254477581	1928	1928	1928	1928	0
100	20241016	172100	254477581	1928	1928	1928	1928	0
101	20241016	172000	254477581	1928	1928	1928	1928	0
102	20241016	171900	254477581	1928	1928	1928	1928	0
103	20241016	171800	254477581	1928	1928	1928	1928	0
104	20241016	171700	254477581	1928	1928	1928	1928	0
105	20241016	171600	254477581	1928	1928	1928	1928	0
106	20241016	171500	254477581	1928	1928	1928	1928	0
107	20241016	171400	254477581	1928	1928	1928	1928	0
108	20241016	171300	254477581	1928	1928	1928	1928	0
109	20241016	171200	254477581	1928	1928	1928	1928	0
110	20241016	171100	254477581	1928	1928	1928	1928	0
111	20241016	171000	254477581	1928	1928	1928	1928	0
112	20241016	170900	254477581	1928	1928	1928	1928	0
113	20241016	170800	254477581	1928	1928	1928	1928	0
114	20241016	170700	254477581	1928	1928	1928	1928	0
115	20241016	170600	254477581	1928	1928	1928	1928	0
116	20241016	170500	254477581	1928	1928	1928	1928	0
117	20241016	170400	254477581	1928	1928	1928	1928	0
118	20241016	170300	254477581	1928	1928	1928	1928	0
119	20241016	170200	254477581	1928	1928	1928	1928	0
120	20241016	170100	254477581	1928	1928	1928	1928	0
121	20241016	170000	254477581	1928	1928	1928	1928	0
122	20241016	165900	254477581	1928	1928	1928	1928	451
123	20241016	165800	254477581	1928	1928	1928	1928	0
124	20241016	165700	254477581	1928	1928	1928	1928	0
125	20241016	165600	254477581	1928	1928	1928	1928	0
126	20241016	165500	254477581	1928	1928	1928	1928	0
127	20241016	165400	254477581	1928	1928	1928	1928	0
128	20241016	165300	254477581	1928	1928	1928	1928	0
129	20241016	165200	254477581	1928	1928	1928	1928	0
130	20241016	165100	254477581	1928	1928	1928	1928	0
131	20241016	165000	254477581	1928	1928	1928	1928	0
132	20241016	164900	254477581	1928	1928	1928	1928	0
133	20241016	164800	254477581	1928	1928	1928	1928	0
134	20241016	164700	254477581	1928	1928	1928	1928	0
135	20241016	164600	254477581	1928	1928	1928	1928	0
136	20241016	164500	254477581	1928	1928	1928	1928	0
137	20241016	164400	254477581	1928	1928	1928	1928	0
138	20241016	164300	254477581	1928	1928	1928	1928	0
139	20241016	164200	254477581	1928	1928	1928	1928	0
140	20241016	164100	254477581	1928	1928	1928	1928	0
141	20241016	164000	254477581	1928	1928	1928	1928	0
142	20241016	163900	254477581	1928	1928	1928	1928	0
143	20241016	163800	254477581	1928	1928	1928	1928	0
144	20241016	163700	254477581	1928	1928	1928	1928	0
145	20241016	163600	254477581	1928	1928	1928	1928	0
146	20241016	163500	254477581	1928	1928	1928	1928	0
147	20241016	163400	254477581	1928	1928	1928	1928	0
148	20241016	163300	254477581	1928	1928	1928	1928	0
149	20241016	163200	254477581	1928	1928	1928	1928	0
150	20241016	163100	254477581	1928	1928	1928	1928	0
151	20241016	163000	254477581	1928	1928	1928	1928	0
152	20241016	162900	254477581	1928	1928	1928	1928	451
153	20241016	162800	254477581	1928	1928	1928	1928	0
154	20241016	162700	254477581	1928	1928	1928	1928	0
155	20241016	162600	254477581	1928	1928	1928	1928	0
156	20241016	162500	254477581	1928	1928	1928	1928	0
157	20241016	162400	254477581	1928	1928	1928	1928	0
158	20241016	162300	254477581	1928	1928	1928	1928	0
159	20241016	162200	254477581	1928	1928	1928	1928	0
160	20241016	162100	254477581	1928	1928	1928	1928	0
161	20241016	162000	254477581	1928	1928	1928	1928	0
162	20241016	161900	254477581	1928	1928	1928	1928	0
163	20241016	161800	254477581	1928	1928	1928	1928	0
164	20241016	161700	254477581	1928	1928	1928	1928	0
165	20241016	161600	254477581	1928	1928	1928	1928	0
166	20241016	161500	254477581	1928	1928	1928	1928	0
167	20241016	161400	254477581	1928	1928	1928	1928	0
168	20241016	161300	254477581	1928	1928	1928	1928	0
169	20241016	161200	254477581	1928	1928	1928	1928	0
170	20241016	161100	254477581	1928	1928	1928	1928	0
171	20241016	161000	254477581	1928	1928	1928	1928	0
172	20241016	160900	254477581	1928	1928	1928	1928	0
173	20241016	160800	254477581	1928	1928	1928	1928	0
174	20241016	160700	254477581	1928	1928	1928	1928	0
175	20241016	160600	254477581	1928	1928	1928	1928	0
176	20241016	160500	254477581	1928	1928	1928	1928	0
177	20241016	160400	254477581	1928	1928	1928	1928	0
178	20241016	160300	254477581	1928	1928	1928	1928	0
179	20241016	160200	254477581	1928	1928	1928	1928	0
180	20241016	160100	254477581	1928	1928	1928	1928	0
181	20241016	160000	254477581	1928	1928	1928	1928	0
182	20241016	155900	254477581	1928	1928	1928	1928	451
183	20241016	155800	254477581	1928	1928	1928	1928	0
184	20241016	155700	254477581	1928	1928	1928	1928	0
185	20241016	155600	254477581	1928	1928	1928	1928	0
186	20241016	155500	254477581	1928	1928	1928	1928	0
187	20241016	155400	254477581	1928	1928	1928	1928	0
188	20241016	155300	254477581	1928	1928	1928	1928	0
189	20241016	155200	254477581	1928	1928	1928	1928	0
190	20241016	155100	254477581	1928	1928	1928	1928	0
191	20241016	155000	254477581	1928	1928	1928	1928	0
192	20241016	154900	254477581	1928	1928	1928	1928	0
193	20241016	154800	254477581	1928	1928	1928	1928	0
194	20241016	154700	254477581	1928	1928	1928	1928	0
195	20241016	154600	254477581	1928	1928	1928	1928	0
196	20241016	154500	254477581	1928	1928	1928	1928	0
197	20241016	154400	254477581	1928	1928	1928	1928	0
198	20241016	154300	254477581	1928	1928	1928	1928	0
199	20241016	154200	254477581	1928	1928	1928	1928	0
200	20241016	154100	254477581	1928	1928	1928	1928	0
201	20241016	154000	254477581	1928	1928	1928	1928	0
202	20241016	153900	254477581	1928	1928	1928	1928	0
203	20241016	153800	254477581	1928	1928	1928	1928	0
204	20241016	153700	254477581	1928	1928	1928	1928	0
205	20241016	153600	254477581	1928	1928	1928	1928	0
206	20241016	153500	254477581	1928	1928	1928	1928	0
207	20241016	153400	254477581	1928	1928	1928	1928	0
208	20241016	153300	254477581	1928	1928	1928	1928	0
209	20241016	153200	254477581	1928	1928	1928	1928	0
210	20241016	153100	254477581	1928	1928	1928	1928	0
211	20241016	153000	254477581	1928	1928	1928	1928	451
212	20241016	152900	253608053	1928	1928	1928	1928	0
213	20241016	152800	253608053	1928	1928	1928	1928	0
214	20241016	152700	253608053	1928	1928	1928	1928	0
215	20241016	152600	253608053	1928	1928	1928	1928	0
216	20241016	152500	253608053	1928	1928	1928	1928	0
217	20241016	152400	253608053	1928	1928	1928	1928	0
218	20241016	152300	253608053	1928	1928	1928	1928	0
219	20241016	152200	253608053	1928	1928	1928	1928	0
220	20241016	152100	253608053	1928	1928	1928	1928	0
221	20241016	152000	253608053	1928	1928	1928	1928	0
222	20241016	151900	253608053	1928	1927	1928	1927	100
223	20241016	151800	253415321	1927	1927	1927	1927	32
224	20241016	151700	253353657	1928	1928	1928	1928	44
225	20241016	151600	253268825	1928	1928	1928	1928	9
226	20241016	151500	253251473	1929	1929	1929	1929	0
227	20241016	151400	253251473	1929	1924	1929	1924	82
228	20241016	151300	253093360	1924	1924	1924	1924	0
229	20241016	151200	253093360	1924	1924	1924	1924	25
230	20241016	151100	253045260	1925	1925	1925	1925	76
231	20241016	151000	252898960	1925	1911	1925	1911	9
232	20241016	150900	252881747	1925	1925	1925	1925	1
233	20241016	150800	252879822	1925	1925	1925	1925	66
234	20241016	150700	252752772	1925	1925	1925	1925	0
235	20241016	150600	252752772	1925	1925	1925	1925	0
236	20241016	150500	252752772	1925	1925	1925	1925	0
237	20241016	150400	252752772	1925	1925	1925	1925	0
238	20241016	150300	252752772	1925	1925	1925	1925	0
239	20241016	150200	252752772	1925	1921	1925	1921	75
240	20241016	150100	252608424	1921	1921	1921	1921	0
241	20241016	150000	252608424	1921	1921	1921	1921	0
242	20241016	145900	252608424	1921	1921	1921	1921	0
243	20241016	145800	252608424	1921	1921	1921	1921	0
244	20241016	145700	252608424	1921	1915	1921	1915	100
245	20241016	145600	252416865	1915	1914	1915	1914	119
246	20241016	145500	252189080	1915	1915	1915	1915	0
247	20241016	145400	252189080	1915	1915	1915	1915	0
248	20241016	145300	252189080	1915	1914	1915	1914	110
249	20241016	145200	251978530	1915	1915	1915	1915	0
250	20241016	145100	251978530	1915	1914	1915	1914	60
251	20241016	145000	251863638	1914	1914	1914	1914	42
252	20241016	144900	251783250	1914	1914	1914	1914	10
253	20241016	144800	251764110	1914	1914	1914	1914	0
254	20241016	144700	251764110	1914	1914	1914	1914	40
255	20241016	144600	251687550	1913	1913	1913	1913	120
256	20241016	144500	251457990	1911	1911	1911	1911	0
257	20241016	144400	251457990	1911	1911	1911	1911	0
258	20241016	144300	251457990	1911	1911	1911	1911	0
259	20241016	144200	251457990	1911	1911	1911	1911	0
260	20241016	144100	251457990	1911	1911	1911	1911	10
261	20241016	144000	251438880	1910	1910	1910	1910	0
262	20241016	143900	251438880	1910	1910	1910	1910	10
263	20241016	143800	251419780	1907	1907	1907	1907	0
264	20241016	143700	251419780	1907	1907	1907	1907	0
265	20241016	143600	251419780	1907	1907	1907	1907	0
266	20241016	143500	251419780	1907	1907	1907	1907	0
267	20241016	143400	251419780	1907	1907	1907	1907	0
268	20241016	143300	251419780	1907	1907	1907	1907	1
269	20241016	143200	251417873	1907	1907	1907	1907	0
270	20241016	143100	251417873	1907	1907	1907	1907	300
271	20241016	143000	250845773	1899	1899	1899	1899	0
272	20241016	142900	250845773	1899	1899	1899	1899	920
273	20241016	142800	249098693	1899	1899	1899	1899	505
274	20241016	142700	248139698	1899	1899	1899	1899	2109
275	20241016	142600	244134707	1899	1899	1899	1899	0
276	20241016	142500	244134707	1899	1899	1899	1899	50
277	20241016	142400	244039757	1899	1899	1899	1899	0
278	20241016	142300	244039757	1899	1899	1899	1899	25
279	20241016	142200	243992282	1900	1900	1900	1900	0
280	20241016	142100	243992282	1900	1900	1900	1900	0
281	20241016	142000	243992282	1900	1899	1900	1899	1259
282	20241016	141900	241600441	1899	1900	1900	1899	10303
283	20241016	141800	222033379	1909	1909	1909	1909	1
284	20241016	141700	222031470	1900	1900	1900	1900	20
285	20241016	141600	221993470	1903	1903	1903	1903	8
286	20241016	141500	221978246	1899	1902	1902	1899	3942
287	20241016	141400	214492163	1903	1903	1903	1903	154
288	20241016	141300	214199101	1903	1905	1905	1903	252
289	20241016	141200	213719103	1908	1908	1908	1908	0
290	20241016	141100	213719103	1908	1908	1908	1908	1356
291	20241016	141000	211131855	1908	1932	1933	1908	4280
292	20241016	140900	202923190	1938	1930	1938	1920	5284
293	20241016	140800	192702312	1921	1926	1936	1912	9317
294	20241016	140700	174771258	1920	1921	1923	1920	1646
295	20241016	140600	171608921	1922	1912	1927	1905	7118
296	20241016	140500	157941088	1912	1909	1912	1905	7794
297	20241016	140400	143058072	1905	1905	1905	1905	0
298	20241016	140300	143058072	1905	1905	1905	1905	0
299	20241016	140200	143058072	1905	1905	1905	1905	0
300	20241016	140100	143058072	1905	1905	1905	1905	0
301	20241016	140000	143058072	1905	1905	1905	1905	0
302	20241016	135900	143058072	1905	1905	1905	1905	0
303	20241016	135800	143058072	1905	1905	1905	1905	0
304	20241016	135700	143058072	1905	1905	1905	1905	1000
305	20241016	135600	141153072	1909	1909	1909	1909	61
306	20241016	135500	141036623	1908	1908	1908	1908	0
307	20241016	135400	141036623	1908	1908	1908	1908	50
308	20241016	135300	140941223	1909	1909	1909	1909	0
309	20241016	135200	140941223	1909	1909	1909	1909	0
310	20241016	135100	140941223	1909	1909	1909	1909	0
311	20241016	135000	140941223	1909	1909	1909	1909	63
312	20241016	134900	140820956	1909	1909	1909	1909	0
313	20241016	134800	140820956	1909	1909	1909	1909	0
314	20241016	134700	140820956	1909	1909	1909	1909	0
315	20241016	134600	140820956	1909	1909	1909	1909	0
316	20241016	134500	140820956	1909	1909	1909	1909	63
317	20241016	134400	140700689	1909	1909	1909	1909	0
318	20241016	134300	140700689	1909	1909	1909	1909	0
319	20241016	134200	140700689	1909	1909	1909	1909	0
320	20241016	134100	140700689	1909	1909	1909	1909	0
321	20241016	134000	140700689	1909	1909	1909	1909	61
322	20241016	133900	140584240	1910	1910	1910	1910	0
323	20241016	133800	140584240	1910	1910	1910	1910	0
324	20241016	133700	140584240	1910	1910	1910	1910	0
325	20241016	133600	140584240	1910	1910	1910	1910	0
326	20241016	133500	140584240	1910	1910	1910	1910	0
327	20241016	133400	140584240	1910	1910	1910	1910	0
328	20241016	133300	140584240	1910	1910	1910	1910	0
329	20241016	133200	140584240	1910	1910	1910	1910	104
330	20241016	133100	140385600	1910	1910	1910	1910	0
331	20241016	133000	140385600	1910	1909	1910	1909	50
332	20241016	132900	140290137	1905	1905	1905	1905	0
333	20241016	132800	140290137	1905	1905	1905	1905	1000
334	20241016	132700	138385137	1903	1905	1905	1903	1000
335	20241016	132600	136480187	1910	1910	1910	1910	0
336	20241016	132500	136480187	1910	1910	1910	1910	0
337	20241016	132400	136480187	1910	1910	1910	1910	77
338	20241016	132300	136333117	1905	1905	1905	1905	0
339	20241016	132200	136333117	1905	1905	1905	1905	0
340	20241016	132100	136333117	1905	1905	1905	1905	50
341	20241016	132000	136237867	1905	1905	1905	1905	0
342	20241016	131900	136237867	1905	1905	1905	1905	0
343	20241016	131800	136237867	1905	1905	1905	1905	0
344	20241016	131700	136237867	1905	1905	1905	1905	0
345	20241016	131600	136237867	1905	1905	1905	1905	0
346	20241016	131500	136237867	1905	1905	1905	1905	0
347	20241016	131400	136237867	1905	1905	1905	1905	1
348	20241016	131300	136235962	1910	1910	1910	1910	2
349	20241016	131200	136232142	1910	1909	1910	1909	12
350	20241016	131100	136209232	1908	1909	1909	1908	113
351	20241016	131000	135993557	1909	1909	1909	1909	100
352	20241016	130900	135802657	1910	1910	1910	1910	58
353	20241016	130800	135691877	1910	1910	1910	1910	0
354	20241016	130700	135691877	1910	1910	1910	1910	2107
355	20241016	130600	131667507	1910	1910	1910	1910	50
356	20241016	130500	131572007	1910	1910	1910	1910	0
357	20241016	130400	131572007	1910	1910	1910	1910	2020
358	20241016	130300	127713807	1910	1910	1910	1910	64
359	20241016	130200	127591567	1910	1910	1910	1910	0
360	20241016	130100	127591567	1910	1910	1910	1910	0
361	20241016	130000	127591567	1910	1910	1910	1910	62
362	20241016	125900	127473147	1910	1910	1910	1910	0
363	20241016	125800	127473147	1910	1909	1910	1909	1505
364	20241016	125700	124598606	1905	1905	1905	1905	3
365	20241016	125600	124592891	1910	1910	1910	1910	0
366	20241016	125500	124592891	1910	1910	1910	1910	0
367	20241016	125400	124592891	1910	1910	1910	1910	1
368	20241016	125300	124590981	1910	1910	1910	1910	57
369	20241016	125200	124482111	1910	1910	1910	1910	0
370	20241016	125100	124482111	1910	1910	1910	1910	0
371	20241016	125000	124482111	1910	1910	1910	1910	0
372	20241016	124900	124482111	1910	1910	1910	1910	0
373	20241016	124800	124482111	1910	1910	1910	1910	62
374	20241016	124700	124363691	1910	1910	1910	1910	0
375	20241016	124600	124363691	1910	1910	1910	1910	0
376	20241016	124500	124363691	1910	1910	1910	1910	0
377	20241016	124400	124363691	1910	1910	1910	1910	500
378	20241016	124300	123408691	1910	1909	1910	1909	86
379	20241016	124200	123244468	1909	1909	1909	1909	0
380	20241016	124100	123244468	1909	1909	1909	1909	0
381	20241016	124000	123244468	1909	1909	1909	1909	0
382	20241016	123900	123244468	1909	1909	1909	1909	0
383	20241016	123800	123244468	1909	1909	1909	1909	63
384	20241016	123700	123124201	1910	1910	1910	1910	0
385	20241016	123600	123124201	1910	1910	1910	1910	0
386	20241016	123500	123124201	1910	1910	1910	1910	0
387	20241016	123400	123124201	1910	1910	1910	1910	0
388	20241016	123300	123124201	1910	1908	1910	1908	61
389	20241016	123200	123007708	1907	1906	1907	1906	13
390	20241016	123100	122982921	1905	1906	1906	1905	101
391	20241016	123000	122790515	1905	1905	1905	1905	0
392	20241016	122900	122790515	1905	1905	1905	1905	164
393	20241016	122800	122478095	1905	1905	1905	1905	0
394	20241016	122700	122478095	1905	1905	1905	1905	0
395	20241016	122600	122478095	1905	1905	1905	1905	67
396	20241016	122500	122350460	1905	1905	1905	1905	0
397	20241016	122400	122350460	1905	1905	1905	1905	61
398	20241016	122300	122234255	1905	1905	1905	1905	0
399	20241016	122200	122234255	1905	1905	1905	1905	20
400	20241016	122100	122196155	1905	1905	1905	1905	65
401	20241016	122000	122072330	1892	1892	1892	1892	0
402	20241016	121900	122072330	1892	1892	1892	1892	0
403	20241016	121800	122072330	1892	1892	1892	1892	0
404	20241016	121700	122072330	1892	1892	1892	1892	0
405	20241016	121600	122072330	1892	1892	1892	1892	0
406	20241016	121500	122072330	1892	1892	1892	1892	330
407	20241016	121400	121447970	1905	1905	1905	1905	0
408	20241016	121300	121447970	1905	1905	1905	1905	0
409	20241016	121200	121447970	1905	1905	1905	1905	0
410	20241016	121100	121447970	1905	1905	1905	1905	0
411	20241016	121000	121447970	1905	1905	1905	1905	300
412	20241016	120900	120876470	1892	1892	1892	1892	0
413	20241016	120800	120876470	1892	1892	1892	1892	500
414	20241016	120700	119930470	1892	1892	1892	1892	0
415	20241016	120600	119930470	1892	1892	1892	1892	0
416	20241016	120500	119930470	1892	1893	1893	1892	5069
417	20241016	120400	110339173	1893	1893	1893	1893	0
418	20241016	120300	110339173	1893	1893	1893	1893	0
419	20241016	120200	110339173	1893	1893	1893	1893	0
420	20241016	120100	110339173	1893	1893	1893	1893	0
421	20241016	120000	110339173	1893	1893	1893	1893	257
422	20241016	115900	109852672	1893	1893	1893	1893	0
423	20241016	115800	109852672	1893	1893	1893	1893	0
424	20241016	115700	109852672	1893	1893	1893	1893	0
425	20241016	115600	109852672	1893	1893	1893	1893	274
426	20241016	115500	109333990	1894	1894	1894	1894	2503
427	20241016	115400	104593308	1892	1893	1893	1891	1386
428	20241016	115300	101971170	1894	1894	1894	1894	222
429	20241016	115200	101550702	1895	1895	1895	1895	0
430	20241016	115100	101550702	1895	1899	1899	1895	574
431	20241016	115000	100462304	1899	1900	1900	1897	2885
432	20241016	114900	94986610	1901	1910	1910	1901	867
433	20241016	114800	93337718	1910	1905	1910	1905	100
434	20241016	114700	93146923	1903	1900	1903	1900	18300
435	20241016	114600	58376893	1900	1900	1900	1900	0
436	20241016	114500	58376893	1900	1900	1900	1900	0
437	20241016	114400	58376893	1900	1900	1900	1900	4491
438	20241016	114300	49843993	1900	1900	1900	1900	319
439	20241016	114200	49237893	1900	1900	1900	1900	0
440	20241016	114100	49237893	1900	1900	1900	1900	67
441	20241016	114000	49110593	1900	1900	1900	1900	131
442	20241016	113900	48861693	1900	1900	1900	1900	0
443	20241016	113800	48861693	1900	1900	1900	1900	0
444	20241016	113700	48861693	1900	1900	1900	1900	0
445	20241016	113600	48861693	1900	1900	1900	1900	62
446	20241016	113500	48743893	1900	1900	1900	1900	0
447	20241016	113400	48743893	1900	1900	1900	1900	0
448	20241016	113300	48743893	1900	1900	1900	1900	500
449	20241016	113200	47793893	1900	1900	1900	1900	0
450	20241016	113100	47793893	1900	1900	1900	1900	758
451	20241016	113000	46353693	1900	1900	1900	1900	0
452	20241016	112900	46353693	1900	1900	1900	1900	0
453	20241016	112800	46353693	1900	1900	1900	1900	0
454	20241016	112700	46353693	1900	1900	1900	1900	0
455	20241016	112600	46353693	1900	1900	1900	1900	60
456	20241016	112500	46239693	1900	1900	1900	1900	0
457	20241016	112400	46239693	1900	1900	1900	1900	0
458	20241016	112300	46239693	1900	1900	1900	1900	0
459	20241016	112200	46239693	1900	1900	1900	1900	0
460	20241016	112100	46239693	1900	1899	1900	1899	194
461	20241016	112000	45871129	1899	1899	1899	1899	0
462	20241016	111900	45871129	1899	1899	1899	1899	0
463	20241016	111800	45871129	1899	1899	1899	1899	70
464	20241016	111700	45738199	1899	1899	1899	1899	58
465	20241016	111600	45628057	1899	1899	1899	1899	0
466	20241016	111500	45628057	1899	1899	1899	1899	0
467	20241016	111400	45628057	1899	1899	1899	1899	0
468	20241016	111300	45628057	1899	1899	1899	1899	20
469	20241016	111200	45590077	1899	1899	1899	1899	0
470	20241016	111100	45590077	1899	1899	1899	1899	66
471	20241016	111000	45464743	1900	1900	1900	1900	0
472	20241016	110900	45464743	1900	1900	1900	1900	0
473	20241016	110800	45464743	1900	1900	1900	1900	0
474	20241016	110700	45464743	1900	1900	1900	1900	6
475	20241016	110600	45453343	1900	1900	1900	1900	240
476	20241016	110500	44997343	1900	1900	1900	1900	14406
477	20241016	110400	17625943	1900	1900	1900	1900	100
478	20241016	110300	17435943	1900	1900	1900	1900	1
479	20241016	110200	17434043	1900	1900	1900	1900	0
480	20241016	110100	17434043	1900	1900	1900	1900	0
481	20241016	110000	17434043	1900	1900	1900	1900	0
482	20241016	105900	17434043	1900	1900	1900	1900	0
483	20241016	105800	17434043	1900	1900	1900	1900	0
484	20241016	105700	17434043	1900	1900	1900	1900	10
485	20241016	105600	17415043	1900	1900	1900	1900	0
486	20241016	105500	17415043	1900	1900	1900	1900	1
487	20241016	105400	17413143	1900	1900	1900	1900	0
488	20241016	105300	17413143	1900	1900	1900	1900	0
489	20241016	105200	17413143	1900	1900	1900	1900	3
490	20241016	105100	17407443	1900	1900	1900	1900	2224
491	20241016	105000	13181843	1900	1900	1900	1900	3317
492	20241016	104900	6879543	1895	1895	1895	1895	251
493	20241016	104800	6403898	1895	1895	1895	1895	29
494	20241016	104700	6348943	1895	1895	1895	1895	220
495	20241016	104600	5932043	1896	1896	1896	1896	0
496	20241016	104500	5932043	1896	1896	1896	1896	0
497	20241016	104400	5932043	1896	1896	1896	1896	0
498	20241016	104300	5932043	1896	1896	1896	1896	0
499	20241016	104200	5932043	1896	1896	1896	1896	0
500	20241016	104100	5932043	1896	1896	1896	1896	0
501	20241016	104000	5932043	1896	1898	1898	1896	46
502	20241016	103900	5844779	1897	1897	1897	1897	0
503	20241016	103800	5844779	1897	1897	1897	1897	0
504	20241016	103700	5844779	1897	1897	1897	1897	0
505	20241016	103600	5844779	1897	1897	1897	1897	0
506	20241016	103500	5844779	1897	1897	1897	1897	0
507	20241016	103400	5844779	1897	1897	1897	1897	0
508	20241016	103300	5844779	1897	1897	1897	1897	0
509	20241016	103200	5844779	1897	1897	1897	1897	0
510	20241016	103100	5844779	1897	1897	1897	1897	0
511	20241016	103000	5844779	1897	1897	1897	1897	0
512	20241016	102900	5844779	1897	1897	1897	1897	0
513	20241016	102800	5844779	1897	1897	1897	1897	0
514	20241016	102700	5844779	1897	1897	1897	1897	6
515	20241016	102600	5833397	1899	1899	1899	1899	1
516	20241016	102500	5831498	1899	1899	1899	1899	10
517	20241016	102400	5812508	1899	1899	1899	1899	10
518	20241016	102300	5793518	1899	1899	1899	1899	10
519	20241016	102200	5774528	1899	1899	1899	1899	0
520	20241016	102100	5774528	1899	1899	1899	1899	50
521	20241016	102000	5679578	1896	1896	1896	1896	0
522	20241016	101900	5679578	1896	1896	1896	1896	0
523	20241016	101800	5679578	1896	1896	1896	1896	0
524	20241016	101700	5679578	1896	1896	1896	1896	92
525	20241016	101600	5505146	1896	1896	1896	1896	0
526	20241016	101500	5505146	1896	1896	1896	1896	0
527	20241016	101400	5505146	1896	1896	1896	1896	0
528	20241016	101300	5505146	1896	1896	1896	1896	1
529	20241016	101200	5503250	1895	1895	1895	1895	0
530	20241016	101100	5503250	1895	1908	1909	1895	41
531	20241016	101000	5425090	1909	1904	1909	1904	200
532	20241016	100900	5043672	1903	1903	1903	1903	0
533	20241016	100800	5043672	1903	1903	1903	1903	0
534	20241016	100700	5043672	1903	1903	1903	1903	15
535	20241016	100600	5015127	1903	1903	1903	1903	0
536	20241016	100500	5015127	1903	1903	1903	1903	0
537	20241016	100400	5015127	1903	1903	1903	1903	0
538	20241016	100300	5015127	1903	1903	1903	1903	0
539	20241016	100200	5015127	1903	1903	1903	1903	0
540	20241016	100100	5015127	1903	1903	1903	1903	0
541	20241016	100000	5015127	1903	1903	1903	1903	0
542	20241016	095900	5015127	1903	1903	1903	1903	0
543	20241016	095800	5015127	1903	1903	1903	1903	1
544	20241016	095700	5013224	1905	1905	1905	1905	0
545	20241016	095600	5013224	1905	1905	1905	1905	2
546	20241016	095500	5009414	1903	1903	1903	1903	0
547	20241016	095400	5009414	1903	1903	1903	1903	0
548	20241016	095300	5009414	1903	1903	1903	1903	0
549	20241016	095200	5009414	1903	1903	1903	1903	1
550	20241016	095100	5007511	1903	1903	1903	1903	1
551	20241016	095000	5005608	1903	1903	1903	1903	0
552	20241016	094900	5005608	1903	1903	1903	1903	0
553	20241016	094800	5005608	1903	1903	1903	1903	0
554	20241016	094700	5005608	1903	1903	1903	1903	0
555	20241016	094600	5005608	1903	1903	1903	1903	0
556	20241016	094500	5005608	1903	1903	1903	1903	0
557	20241016	094400	5005608	1903	1903	1903	1903	10
558	20241016	094300	4986578	1903	1903	1903	1903	0
559	20241016	094200	4986578	1903	1903	1903	1903	0
560	20241016	094100	4986578	1903	1903	1903	1903	0
561	20241016	094000	4986578	1903	1903	1903	1903	0
562	20241016	093900	4986578	1903	1903	1903	1903	0
563	20241016	093800	4986578	1903	1903	1903	1903	0
564	20241016	093700	4986578	1903	1903	1903	1903	68
565	20241016	093600	4857174	1904	1904	1904	1904	0
566	20241016	093500	4857174	1904	1904	1904	1904	9
567	20241016	093400	4840038	1904	1904	1904	1904	10
568	20241016	093300	4820998	1904	1904	1904	1904	1
569	20241016	093200	4819094	1913	1913	1913	1913	0
570	20241016	093100	4819094	1913	1904	1914	1904	69
571	20241016	093000	4687672	1892	1892	1892	1892	0
572	20241016	092900	4687672	1892	1892	1892	1892	0
573	20241016	092800	4687672	1892	1892	1892	1892	0
574	20241016	092700	4687672	1892	1892	1892	1892	0
575	20241016	092600	4687672	1892	1892	1892	1892	0
576	20241016	092500	4687672	1892	1892	1892	1892	0
577	20241016	092400	4687672	1892	1892	1892	1892	0
578	20241016	092300	4687672	1892	1892	1892	1892	928
579	20241016	092200	2931896	1891	1891	1891	1891	198
580	20241016	092100	2557478	1891	1891	1891	1891	0
581	20241016	092000	2557478	1891	1891	1891	1891	1
582	20241016	091900	2555587	1885	1885	1885	1885	0
583	20241016	091800	2555587	1885	1885	1885	1885	0
584	20241016	091700	2555587	1885	1885	1885	1885	0
585	20241016	091600	2555587	1885	1885	1885	1885	0
586	20241016	091500	2555587	1885	1887	1887	1885	51
587	20241016	091400	2459429	1885	1885	1885	1885	0
588	20241016	091300	2459429	1885	1885	1885	1885	0
589	20241016	091200	2459429	1885	1885	1885	1885	0
590	20241016	091100	2459429	1885	1885	1885	1885	0
591	20241016	091000	2459429	1885	1885	1885	1885	0
592	20241016	090900	2459429	1885	1885	1885	1885	0
593	20241016	090800	2459429	1885	1885	1885	1885	0
594	20241016	090700	2459429	1885	1885	1885	1885	0
595	20241016	090600	2459429	1885	1885	1885	1885	0
596	20241016	090500	2459429	1885	1885	1885	1885	0
597	20241016	090400	2459429	1885	1885	1885	1885	628
598	20241016	090300	1275649	1885	1885	1885	1885	60
599	20241016	090200	1162549	1887	1888	1888	1887	201
600	20241016	090100	783062	1889	1890	1890	1889	111
601	20241016	090000	573273	1891	1892	1892	1891	203