KissMeData/013520/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185900	61425055	1890	1890	1890	1890	1444
3	20241022	185800	61425055	1890	1890	1890	1890	0
4	20241022	185700	61425055	1890	1890	1890	1890	0
5	20241022	185600	61425055	1890	1890	1890	1890	0
6	20241022	185500	61425055	1890	1890	1890	1890	0
7	20241022	185400	61425055	1890	1890	1890	1890	0
8	20241022	185300	61425055	1890	1890	1890	1890	0
9	20241022	185200	61425055	1890	1890	1890	1890	0
10	20241022	185100	61425055	1890	1890	1890	1890	0
11	20241022	185000	61425055	1890	1890	1890	1890	0
12	20241022	184900	61425055	1890	1890	1890	1890	0
13	20241022	184800	61425055	1890	1890	1890	1890	0
14	20241022	184700	61425055	1890	1890	1890	1890	0
15	20241022	184600	61425055	1890	1890	1890	1890	0
16	20241022	184500	61425055	1890	1890	1890	1890	0
17	20241022	184400	61425055	1890	1890	1890	1890	0
18	20241022	184300	61425055	1890	1890	1890	1890	0
19	20241022	184200	61425055	1890	1890	1890	1890	0
20	20241022	184100	61425055	1890	1890	1890	1890	0
21	20241022	184000	61425055	1890	1890	1890	1890	0
22	20241022	183900	61425055	1890	1890	1890	1890	0
23	20241022	183800	61425055	1890	1890	1890	1890	0
24	20241022	183700	61425055	1890	1890	1890	1890	0
25	20241022	183600	61425055	1890	1890	1890	1890	0
26	20241022	183500	61425055	1890	1890	1890	1890	0
27	20241022	183400	61425055	1890	1890	1890	1890	0
28	20241022	183300	61425055	1890	1890	1890	1890	0
29	20241022	183200	61425055	1890	1890	1890	1890	0
30	20241022	183100	61425055	1890	1890	1890	1890	0
31	20241022	183000	61425055	1890	1890	1890	1890	0
32	20241022	182900	61425055	1890	1890	1890	1890	1444
33	20241022	182800	61425055	1890	1890	1890	1890	0
34	20241022	182700	61425055	1890	1890	1890	1890	0
35	20241022	182600	61425055	1890	1890	1890	1890	0
36	20241022	182500	61425055	1890	1890	1890	1890	0
37	20241022	182400	61425055	1890	1890	1890	1890	0
38	20241022	182300	61425055	1890	1890	1890	1890	0
39	20241022	182200	61425055	1890	1890	1890	1890	0
40	20241022	182100	61425055	1890	1890	1890	1890	0
41	20241022	182000	61425055	1890	1890	1890	1890	0
42	20241022	181900	61425055	1890	1890	1890	1890	0
43	20241022	181800	61425055	1890	1890	1890	1890	0
44	20241022	181700	61425055	1890	1890	1890	1890	0
45	20241022	181600	61425055	1890	1890	1890	1890	0
46	20241022	181500	61425055	1890	1890	1890	1890	0
47	20241022	181400	61425055	1890	1890	1890	1890	0
48	20241022	181300	61425055	1890	1890	1890	1890	0
49	20241022	181200	61425055	1890	1890	1890	1890	0
50	20241022	181100	61425055	1890	1890	1890	1890	0
51	20241022	181000	61425055	1890	1890	1890	1890	0
52	20241022	180900	61425055	1890	1890	1890	1890	0
53	20241022	180800	61425055	1890	1890	1890	1890	0
54	20241022	180700	61425055	1890	1890	1890	1890	0
55	20241022	180600	61425055	1890	1890	1890	1890	0
56	20241022	180500	61425055	1890	1890	1890	1890	0
57	20241022	180400	61425055	1890	1890	1890	1890	0
58	20241022	180300	61425055	1890	1890	1890	1890	0
59	20241022	180200	61425055	1890	1890	1890	1890	0
60	20241022	180100	61425055	1890	1890	1890	1890	0
61	20241022	180000	61425055	1890	1890	1890	1890	0
62	20241022	175900	61425055	1890	1890	1890	1890	1444
63	20241022	175800	61425055	1890	1890	1890	1890	0
64	20241022	175700	61425055	1890	1890	1890	1890	0
65	20241022	175600	61425055	1890	1890	1890	1890	0
66	20241022	175500	61425055	1890	1890	1890	1890	0
67	20241022	175400	61425055	1890	1890	1890	1890	0
68	20241022	175300	61425055	1890	1890	1890	1890	0
69	20241022	175200	61425055	1890	1890	1890	1890	0
70	20241022	175100	61425055	1890	1890	1890	1890	0
71	20241022	175000	61425055	1890	1890	1890	1890	0
72	20241022	174900	61425055	1890	1890	1890	1890	0
73	20241022	174800	61425055	1890	1890	1890	1890	0
74	20241022	174700	61425055	1890	1890	1890	1890	0
75	20241022	174600	61425055	1890	1890	1890	1890	0
76	20241022	174500	61425055	1890	1890	1890	1890	0
77	20241022	174400	61425055	1890	1890	1890	1890	0
78	20241022	174300	61425055	1890	1890	1890	1890	0
79	20241022	174200	61425055	1890	1890	1890	1890	0
80	20241022	174100	61425055	1890	1890	1890	1890	0
81	20241022	174000	61425055	1890	1890	1890	1890	0
82	20241022	173900	61425055	1890	1890	1890	1890	0
83	20241022	173800	61425055	1890	1890	1890	1890	0
84	20241022	173700	61425055	1890	1890	1890	1890	0
85	20241022	173600	61425055	1890	1890	1890	1890	0
86	20241022	173500	61425055	1890	1890	1890	1890	0
87	20241022	173400	61425055	1890	1890	1890	1890	0
88	20241022	173300	61425055	1890	1890	1890	1890	0
89	20241022	173200	61425055	1890	1890	1890	1890	0
90	20241022	173100	61425055	1890	1890	1890	1890	0
91	20241022	173000	61425055	1890	1890	1890	1890	0
92	20241022	172900	61425055	1890	1890	1890	1890	1444
93	20241022	172800	61425055	1890	1890	1890	1890	0
94	20241022	172700	61425055	1890	1890	1890	1890	0
95	20241022	172600	61425055	1890	1890	1890	1890	0
96	20241022	172500	61425055	1890	1890	1890	1890	0
97	20241022	172400	61425055	1890	1890	1890	1890	0
98	20241022	172300	61425055	1890	1890	1890	1890	0
99	20241022	172200	61425055	1890	1890	1890	1890	0
100	20241022	172100	61425055	1890	1890	1890	1890	0
101	20241022	172000	61425055	1890	1890	1890	1890	0
102	20241022	171900	61425055	1890	1890	1890	1890	0
103	20241022	171800	61425055	1890	1890	1890	1890	0
104	20241022	171700	61425055	1890	1890	1890	1890	0
105	20241022	171600	61425055	1890	1890	1890	1890	0
106	20241022	171500	61425055	1890	1890	1890	1890	0
107	20241022	171400	61425055	1890	1890	1890	1890	0
108	20241022	171300	61425055	1890	1890	1890	1890	0
109	20241022	171200	61425055	1890	1890	1890	1890	0
110	20241022	171100	61425055	1890	1890	1890	1890	0
111	20241022	171000	61425055	1890	1890	1890	1890	0
112	20241022	170900	61425055	1890	1890	1890	1890	0
113	20241022	170800	61425055	1890	1890	1890	1890	0
114	20241022	170700	61425055	1890	1890	1890	1890	0
115	20241022	170600	61425055	1890	1890	1890	1890	0
116	20241022	170500	61425055	1890	1890	1890	1890	0
117	20241022	170400	61425055	1890	1890	1890	1890	0
118	20241022	170300	61425055	1890	1890	1890	1890	0
119	20241022	170200	61425055	1890	1890	1890	1890	0
120	20241022	170100	61425055	1890	1890	1890	1890	0
121	20241022	170000	61425055	1890	1890	1890	1890	0
122	20241022	165900	61425055	1890	1890	1890	1890	1444
123	20241022	165800	61425055	1890	1890	1890	1890	0
124	20241022	165700	61425055	1890	1890	1890	1890	0
125	20241022	165600	61425055	1890	1890	1890	1890	0
126	20241022	165500	61425055	1890	1890	1890	1890	0
127	20241022	165400	61425055	1890	1890	1890	1890	0
128	20241022	165300	61425055	1890	1890	1890	1890	0
129	20241022	165200	61425055	1890	1890	1890	1890	0
130	20241022	165100	61425055	1890	1890	1890	1890	0
131	20241022	165000	61425055	1890	1890	1890	1890	0
132	20241022	164900	61425055	1890	1890	1890	1890	0
133	20241022	164800	61425055	1890	1890	1890	1890	0
134	20241022	164700	61425055	1890	1890	1890	1890	0
135	20241022	164600	61425055	1890	1890	1890	1890	0
136	20241022	164500	61425055	1890	1890	1890	1890	0
137	20241022	164400	61425055	1890	1890	1890	1890	0
138	20241022	164300	61425055	1890	1890	1890	1890	0
139	20241022	164200	61425055	1890	1890	1890	1890	0
140	20241022	164100	61425055	1890	1890	1890	1890	0
141	20241022	164000	61425055	1890	1890	1890	1890	0
142	20241022	163900	61425055	1890	1890	1890	1890	0
143	20241022	163800	61425055	1890	1890	1890	1890	0
144	20241022	163700	61425055	1890	1890	1890	1890	0
145	20241022	163600	61425055	1890	1890	1890	1890	0
146	20241022	163500	61425055	1890	1890	1890	1890	0
147	20241022	163400	61425055	1890	1890	1890	1890	0
148	20241022	163300	61425055	1890	1890	1890	1890	0
149	20241022	163200	61425055	1890	1890	1890	1890	0
150	20241022	163100	61425055	1890	1890	1890	1890	0
151	20241022	163000	61425055	1890	1890	1890	1890	0
152	20241022	162900	61425055	1890	1890	1890	1890	1444
153	20241022	162800	61425055	1890	1890	1890	1890	0
154	20241022	162700	61425055	1890	1890	1890	1890	0
155	20241022	162600	61425055	1890	1890	1890	1890	0
156	20241022	162500	61425055	1890	1890	1890	1890	0
157	20241022	162400	61425055	1890	1890	1890	1890	0
158	20241022	162300	61425055	1890	1890	1890	1890	0
159	20241022	162200	61425055	1890	1890	1890	1890	0
160	20241022	162100	61425055	1890	1890	1890	1890	0
161	20241022	162000	61425055	1890	1890	1890	1890	0
162	20241022	161900	61425055	1890	1890	1890	1890	0
163	20241022	161800	61425055	1890	1890	1890	1890	0
164	20241022	161700	61425055	1890	1890	1890	1890	0
165	20241022	161600	61425055	1890	1890	1890	1890	0
166	20241022	161500	61425055	1890	1890	1890	1890	0
167	20241022	161400	61425055	1890	1890	1890	1890	0
168	20241022	161300	61425055	1890	1890	1890	1890	0
169	20241022	161200	61425055	1890	1890	1890	1890	0
170	20241022	161100	61425055	1890	1890	1890	1890	0
171	20241022	161000	61425055	1890	1890	1890	1890	0
172	20241022	160900	61425055	1890	1890	1890	1890	0
173	20241022	160800	61425055	1890	1890	1890	1890	0
174	20241022	160700	61425055	1890	1890	1890	1890	0
175	20241022	160600	61425055	1890	1890	1890	1890	0
176	20241022	160500	61425055	1890	1890	1890	1890	0
177	20241022	160400	61425055	1890	1890	1890	1890	0
178	20241022	160300	61425055	1890	1890	1890	1890	0
179	20241022	160200	61425055	1890	1890	1890	1890	0
180	20241022	160100	61425055	1890	1890	1890	1890	0
181	20241022	160000	61425055	1890	1890	1890	1890	0
182	20241022	155900	61425055	1890	1890	1890	1890	1444
183	20241022	155800	61425055	1890	1890	1890	1890	0
184	20241022	155700	61425055	1890	1890	1890	1890	0
185	20241022	155600	61425055	1890	1890	1890	1890	0
186	20241022	155500	61425055	1890	1890	1890	1890	0
187	20241022	155400	61425055	1890	1890	1890	1890	0
188	20241022	155300	61425055	1890	1890	1890	1890	0
189	20241022	155200	61425055	1890	1890	1890	1890	0
190	20241022	155100	61425055	1890	1890	1890	1890	0
191	20241022	155000	61425055	1890	1890	1890	1890	0
192	20241022	154900	61425055	1890	1890	1890	1890	0
193	20241022	154800	61425055	1890	1890	1890	1890	0
194	20241022	154700	61425055	1890	1890	1890	1890	0
195	20241022	154600	61425055	1890	1890	1890	1890	0
196	20241022	154500	61425055	1890	1890	1890	1890	0
197	20241022	154400	61425055	1890	1890	1890	1890	0
198	20241022	154300	61425055	1890	1890	1890	1890	0
199	20241022	154200	61425055	1890	1890	1890	1890	0
200	20241022	154100	61425055	1890	1890	1890	1890	0
201	20241022	154000	61425055	1890	1890	1890	1890	0
202	20241022	153900	61425055	1890	1890	1890	1890	0
203	20241022	153800	61425055	1890	1890	1890	1890	0
204	20241022	153700	61425055	1890	1890	1890	1890	0
205	20241022	153600	61425055	1890	1890	1890	1890	0
206	20241022	153500	61425055	1890	1890	1890	1890	0
207	20241022	153400	61425055	1890	1890	1890	1890	0
208	20241022	153300	61425055	1890	1890	1890	1890	0
209	20241022	153200	61425055	1890	1890	1890	1890	0
210	20241022	153100	61425055	1890	1890	1890	1890	0
211	20241022	153000	61425055	1890	1890	1890	1890	1444
212	20241022	152900	58695895	1890	1890	1890	1890	0
213	20241022	152800	58695895	1890	1890	1890	1890	0
214	20241022	152700	58695895	1890	1890	1890	1890	0
215	20241022	152600	58695895	1890	1890	1890	1890	0
216	20241022	152500	58695895	1890	1890	1890	1890	0
217	20241022	152400	58695895	1890	1890	1890	1890	0
218	20241022	152300	58695895	1890	1890	1890	1890	0
219	20241022	152200	58695895	1890	1890	1890	1890	0
220	20241022	152100	58695895	1890	1890	1890	1890	0
221	20241022	152000	58695895	1890	1890	1890	1890	0
222	20241022	151900	58695895	1890	1890	1890	1890	0
223	20241022	151800	58695895	1890	1890	1890	1890	10
224	20241022	151700	58676995	1890	1890	1890	1890	0
225	20241022	151600	58676995	1890	1890	1890	1890	0
226	20241022	151500	58676995	1890	1890	1890	1890	10
227	20241022	151400	58658095	1889	1889	1889	1889	200
228	20241022	151300	58280295	1890	1890	1890	1890	0
229	20241022	151200	58280295	1890	1890	1890	1890	0
230	20241022	151100	58280295	1890	1890	1890	1890	21
231	20241022	151000	58240605	1890	1890	1890	1890	0
232	20241022	150900	58240605	1890	1890	1890	1890	0
233	20241022	150800	58240605	1890	1890	1890	1890	0
234	20241022	150700	58240605	1890	1890	1890	1890	0
235	20241022	150600	58240605	1890	1890	1890	1890	0
236	20241022	150500	58240605	1890	1890	1890	1890	0
237	20241022	150400	58240605	1890	1890	1890	1890	0
238	20241022	150300	58240605	1890	1890	1890	1890	0
239	20241022	150200	58240605	1890	1890	1890	1890	0
240	20241022	150100	58240605	1890	1890	1890	1890	422
241	20241022	150000	57443025	1890	1891	1891	1890	444
242	20241022	145900	56603637	1894	1894	1894	1894	30
243	20241022	145800	56546817	1894	1894	1894	1894	0
244	20241022	145700	56546817	1894	1894	1894	1894	0
245	20241022	145600	56546817	1894	1894	1894	1894	27
246	20241022	145500	56495679	1894	1894	1894	1894	0
247	20241022	145400	56495679	1894	1895	1895	1894	123
248	20241022	145300	56262637	1901	1901	1901	1901	0
249	20241022	145200	56262637	1901	1901	1901	1901	0
250	20241022	145100	56262637	1901	1901	1901	1901	0
251	20241022	145000	56262637	1901	1901	1901	1901	0
252	20241022	144900	56262637	1901	1901	1901	1901	0
253	20241022	144800	56262637	1901	1901	1901	1901	0
254	20241022	144700	56262637	1901	1901	1901	1901	0
255	20241022	144600	56262637	1901	1901	1901	1901	0
256	20241022	144500	56262637	1901	1901	1901	1901	0
257	20241022	144400	56262637	1901	1901	1901	1901	0
258	20241022	144300	56262637	1901	1901	1901	1901	0
259	20241022	144200	56262637	1901	1901	1901	1901	0
260	20241022	144100	56262637	1901	1901	1901	1901	0
261	20241022	144000	56262637	1901	1901	1901	1901	0
262	20241022	143900	56262637	1901	1901	1901	1901	0
263	20241022	143800	56262637	1901	1900	1901	1900	65
264	20241022	143700	56139080	1902	1902	1902	1902	0
265	20241022	143600	56139080	1902	1902	1902	1902	0
266	20241022	143500	56139080	1902	1902	1902	1902	0
267	20241022	143400	56139080	1902	1902	1902	1902	0
268	20241022	143300	56139080	1902	1902	1902	1902	0
269	20241022	143200	56139080	1902	1902	1902	1902	0
270	20241022	143100	56139080	1902	1902	1902	1902	0
271	20241022	143000	56139080	1902	1902	1902	1902	0
272	20241022	142900	56139080	1902	1902	1902	1902	0
273	20241022	142800	56139080	1902	1902	1902	1902	0
274	20241022	142700	56139080	1902	1902	1902	1902	0
275	20241022	142600	56139080	1902	1902	1902	1902	0
276	20241022	142500	56139080	1902	1902	1902	1902	0
277	20241022	142400	56139080	1902	1902	1902	1902	0
278	20241022	142300	56139080	1902	1902	1902	1902	0
279	20241022	142200	56139080	1902	1902	1902	1902	0
280	20241022	142100	56139080	1902	1902	1902	1902	0
281	20241022	142000	56139080	1902	1902	1902	1902	0
282	20241022	141900	56139080	1902	1902	1902	1902	0
283	20241022	141800	56139080	1902	1902	1902	1902	0
284	20241022	141700	56139080	1902	1902	1902	1902	0
285	20241022	141600	56139080	1902	1902	1902	1902	0
286	20241022	141500	56139080	1902	1902	1902	1902	0
287	20241022	141400	56139080	1902	1902	1902	1902	0
288	20241022	141300	56139080	1902	1902	1902	1902	0
289	20241022	141200	56139080	1902	1902	1902	1902	0
290	20241022	141100	56139080	1902	1902	1902	1902	0
291	20241022	141000	56139080	1902	1902	1902	1902	0
292	20241022	140900	56139080	1902	1902	1902	1902	0
293	20241022	140800	56139080	1902	1902	1902	1902	0
294	20241022	140700	56139080	1902	1902	1902	1902	0
295	20241022	140600	56139080	1902	1902	1902	1902	0
296	20241022	140500	56139080	1902	1902	1902	1902	0
297	20241022	140400	56139080	1902	1891	1902	1891	73
298	20241022	140300	56000245	1903	1903	1903	1903	0
299	20241022	140200	56000245	1903	1903	1903	1903	0
300	20241022	140100	56000245	1903	1904	1904	1903	105
301	20241022	140000	55800400	1904	1904	1904	1904	2
302	20241022	135900	55796592	1907	1907	1907	1907	0
303	20241022	135800	55796592	1907	1907	1907	1907	0
304	20241022	135700	55796592	1907	1907	1907	1907	0
305	20241022	135600	55796592	1907	1907	1907	1907	0
306	20241022	135500	55796592	1907	1907	1907	1907	0
307	20241022	135400	55796592	1907	1907	1907	1907	0
308	20241022	135300	55796592	1907	1907	1907	1907	0
309	20241022	135200	55796592	1907	1907	1907	1907	0
310	20241022	135100	55796592	1907	1907	1907	1907	0
311	20241022	135000	55796592	1907	1907	1907	1907	0
312	20241022	134900	55796592	1907	1907	1907	1907	0
313	20241022	134800	55796592	1907	1907	1907	1907	0
314	20241022	134700	55796592	1907	1902	1907	1902	187
315	20241022	134600	55440536	1902	1902	1902	1902	0
316	20241022	134500	55440536	1902	1902	1902	1902	0
317	20241022	134400	55440536	1902	1902	1902	1902	0
318	20241022	134300	55440536	1902	1902	1902	1902	0
319	20241022	134200	55440536	1902	1902	1902	1902	0
320	20241022	134100	55440536	1902	1902	1902	1902	0
321	20241022	134000	55440536	1902	1902	1902	1902	0
322	20241022	133900	55440536	1902	1901	1902	1901	10
323	20241022	133800	55421518	1884	1893	1893	1884	1709
324	20241022	133700	52196579	1894	1894	1894	1894	0
325	20241022	133600	52196579	1894	1894	1894	1894	0
326	20241022	133500	52196579	1894	1894	1894	1894	0
327	20241022	133400	52196579	1894	1894	1894	1894	0
328	20241022	133300	52196579	1894	1894	1894	1894	0
329	20241022	133200	52196579	1894	1894	1894	1894	0
330	20241022	133100	52196579	1894	1894	1894	1894	59
331	20241022	133000	52084833	1894	1894	1894	1894	0
332	20241022	132900	52084833	1894	1901	1901	1894	400
333	20241022	132800	51326021	1902	1902	1902	1902	6
334	20241022	132700	51314609	1903	1903	1903	1903	0
335	20241022	132600	51314609	1903	1903	1903	1903	0
336	20241022	132500	51314609	1903	1903	1903	1903	0
337	20241022	132400	51314609	1903	1903	1903	1903	0
338	20241022	132300	51314609	1903	1903	1903	1903	0
339	20241022	132200	51314609	1903	1903	1903	1903	149
340	20241022	132100	51031062	1908	1908	1908	1908	0
341	20241022	132000	51031062	1908	1908	1908	1908	0
342	20241022	131900	51031062	1908	1908	1908	1908	0
343	20241022	131800	51031062	1908	1908	1908	1908	0
344	20241022	131700	51031062	1908	1908	1908	1908	0
345	20241022	131600	51031062	1908	1908	1908	1908	0
346	20241022	131500	51031062	1908	1908	1908	1908	0
347	20241022	131400	51031062	1908	1908	1908	1908	0
348	20241022	131300	51031062	1908	1908	1908	1908	0
349	20241022	131200	51031062	1908	1908	1908	1908	0
350	20241022	131100	51031062	1908	1908	1908	1908	0
351	20241022	131000	51031062	1908	1908	1908	1908	0
352	20241022	130900	51031062	1908	1908	1908	1908	0
353	20241022	130800	51031062	1908	1908	1908	1908	1
354	20241022	130700	51029154	1902	1902	1902	1902	0
355	20241022	130600	51029154	1902	1902	1902	1902	0
356	20241022	130500	51029154	1902	1902	1902	1902	0
357	20241022	130400	51029154	1902	1902	1902	1902	0
358	20241022	130300	51029154	1902	1902	1902	1902	0
359	20241022	130200	51029154	1902	1902	1902	1902	0
360	20241022	130100	51029154	1902	1902	1902	1902	0
361	20241022	130000	51029154	1902	1902	1902	1902	0
362	20241022	125900	51029154	1902	1902	1902	1902	0
363	20241022	125800	51029154	1902	1902	1902	1902	0
364	20241022	125700	51029154	1902	1902	1902	1902	0
365	20241022	125600	51029154	1902	1902	1902	1902	50
366	20241022	125500	50934054	1909	1909	1909	1909	0
367	20241022	125400	50934054	1909	1909	1909	1909	0
368	20241022	125300	50934054	1909	1909	1909	1909	0
369	20241022	125200	50934054	1909	1909	1909	1909	0
370	20241022	125100	50934054	1909	1909	1909	1909	0
371	20241022	125000	50934054	1909	1909	1909	1909	0
372	20241022	124900	50934054	1909	1909	1909	1909	0
373	20241022	124800	50934054	1909	1909	1909	1909	0
374	20241022	124700	50934054	1909	1909	1909	1909	0
375	20241022	124600	50934054	1909	1909	1909	1909	0
376	20241022	124500	50934054	1909	1909	1909	1909	0
377	20241022	124400	50934054	1909	1909	1909	1909	0
378	20241022	124300	50934054	1909	1909	1909	1909	0
379	20241022	124200	50934054	1909	1909	1909	1909	0
380	20241022	124100	50934054	1909	1909	1909	1909	0
381	20241022	124000	50934054	1909	1909	1909	1909	0
382	20241022	123900	50934054	1909	1909	1909	1909	0
383	20241022	123800	50934054	1909	1909	1909	1909	0
384	20241022	123700	50934054	1909	1909	1909	1909	0
385	20241022	123600	50934054	1909	1909	1909	1909	1
386	20241022	123500	50932145	1902	1902	1902	1902	0
387	20241022	123400	50932145	1902	1902	1902	1902	0
388	20241022	123300	50932145	1902	1902	1902	1902	0
389	20241022	123200	50932145	1902	1902	1902	1902	0
390	20241022	123100	50932145	1902	1902	1902	1902	163
391	20241022	123000	50622119	1909	1909	1909	1909	0
392	20241022	122900	50622119	1909	1909	1909	1909	69
393	20241022	122800	50490398	1902	1902	1902	1902	0
394	20241022	122700	50490398	1902	1902	1902	1902	0
395	20241022	122600	50490398	1902	1902	1902	1902	0
396	20241022	122500	50490398	1902	1902	1902	1902	0
397	20241022	122400	50490398	1902	1902	1902	1902	0
398	20241022	122300	50490398	1902	1902	1902	1902	0
399	20241022	122200	50490398	1902	1902	1902	1902	0
400	20241022	122100	50490398	1902	1902	1902	1902	0
401	20241022	122000	50490398	1902	1902	1902	1902	0
402	20241022	121900	50490398	1902	1902	1902	1902	0
403	20241022	121800	50490398	1902	1909	1909	1902	11
404	20241022	121700	50469406	1909	1909	1909	1909	0
405	20241022	121600	50469406	1909	1909	1909	1909	0
406	20241022	121500	50469406	1909	1909	1909	1909	0
407	20241022	121400	50469406	1909	1909	1909	1909	0
408	20241022	121300	50469406	1909	1909	1909	1909	0
409	20241022	121200	50469406	1909	1909	1909	1909	0
410	20241022	121100	50469406	1909	1909	1909	1909	0
411	20241022	121000	50469406	1909	1909	1909	1909	0
412	20241022	120900	50469406	1909	1909	1909	1909	0
413	20241022	120800	50469406	1909	1909	1909	1909	0
414	20241022	120700	50469406	1909	1909	1909	1909	0
415	20241022	120600	50469406	1909	1909	1909	1909	0
416	20241022	120500	50469406	1909	1909	1909	1909	0
417	20241022	120400	50469406	1909	1909	1909	1909	0
418	20241022	120300	50469406	1909	1909	1909	1909	1
419	20241022	120200	50467497	1909	1909	1909	1909	0
420	20241022	120100	50467497	1909	1909	1909	1909	0
421	20241022	120000	50467497	1909	1909	1909	1909	0
422	20241022	115900	50467497	1909	1909	1909	1909	66
423	20241022	115800	50341503	1909	1909	1909	1909	0
424	20241022	115700	50341503	1909	1909	1909	1909	0
425	20241022	115600	50341503	1909	1909	1909	1909	0
426	20241022	115500	50341503	1909	1909	1909	1909	0
427	20241022	115400	50341503	1909	1909	1909	1909	0
428	20241022	115300	50341503	1909	1909	1909	1909	0
429	20241022	115200	50341503	1909	1909	1909	1909	0
430	20241022	115100	50341503	1909	1909	1909	1909	0
431	20241022	115000	50341503	1909	1909	1909	1909	66
432	20241022	114900	50215509	1909	1909	1909	1909	0
433	20241022	114800	50215509	1909	1909	1909	1909	0
434	20241022	114700	50215509	1909	1909	1909	1909	20
435	20241022	114600	50177329	1909	1909	1909	1909	69
436	20241022	114500	50045608	1909	1909	1909	1909	0
437	20241022	114400	50045608	1909	1909	1909	1909	0
438	20241022	114300	50045608	1909	1909	1909	1909	0
439	20241022	114200	50045608	1909	1909	1909	1909	0
440	20241022	114100	50045608	1909	1909	1909	1909	75
441	20241022	114000	49902433	1909	1909	1909	1909	0
442	20241022	113900	49902433	1909	1909	1909	1909	0
443	20241022	113800	49902433	1909	1909	1909	1909	0
444	20241022	113700	49902433	1909	1909	1909	1909	68
445	20241022	113600	49772621	1909	1909	1909	1909	0
446	20241022	113500	49772621	1909	1909	1909	1909	0
447	20241022	113400	49772621	1909	1909	1909	1909	0
448	20241022	113300	49772621	1909	1909	1909	1909	89
449	20241022	113200	49602720	1909	1909	1909	1909	20
450	20241022	113100	49564540	1909	1909	1909	1909	0
451	20241022	113000	49564540	1909	1909	1909	1909	15
452	20241022	112900	49535905	1909	1909	1909	1909	75
453	20241022	112800	49392730	1907	1906	1907	1906	10
454	20241022	112700	49373666	1906	1906	1906	1906	0
455	20241022	112600	49373666	1906	1906	1906	1906	1
456	20241022	112500	49371760	1906	1906	1906	1906	0
457	20241022	112400	49371760	1906	1904	1906	1904	72
458	20241022	112300	49234600	1904	1904	1904	1904	0
459	20241022	112200	49234600	1904	1904	1904	1904	0
460	20241022	112100	49234600	1904	1904	1904	1904	0
461	20241022	112000	49234600	1904	1904	1904	1904	87
462	20241022	111900	49068952	1904	1904	1904	1904	0
463	20241022	111800	49068952	1904	1904	1904	1904	0
464	20241022	111700	49068952	1904	1904	1904	1904	0
465	20241022	111600	49068952	1904	1904	1904	1904	0
466	20241022	111500	49068952	1904	1904	1904	1904	0
467	20241022	111400	49068952	1904	1904	1904	1904	0
468	20241022	111300	49068952	1904	1903	1904	1903	21
469	20241022	111200	49028979	1905	1905	1905	1905	0
470	20241022	111100	49028979	1905	1905	1905	1905	0
471	20241022	111000	49028979	1905	1905	1905	1905	1
472	20241022	110900	49027074	1893	1893	1893	1893	179
473	20241022	110800	48688227	1905	1904	1905	1904	100
474	20241022	110700	48497737	1893	1893	1893	1893	0
475	20241022	110600	48497737	1893	1893	1893	1893	0
476	20241022	110500	48497737	1893	1893	1893	1893	69
477	20241022	110400	48367120	1910	1894	1910	1894	260
478	20241022	110300	47874520	1895	1910	1910	1895	316
479	20241022	110200	47274710	1911	1894	1911	1894	134
480	20241022	110100	47020792	1894	1894	1894	1894	4568
481	20241022	110000	38369000	1894	1894	1894	1894	100
482	20241022	105900	38179600	1894	1894	1894	1894	0
483	20241022	105800	38179600	1894	1894	1894	1894	0
484	20241022	105700	38179600	1894	1893	1894	1893	69
485	20241022	105600	38048954	1879	1879	1879	1879	0
486	20241022	105500	38048954	1879	1879	1879	1879	0
487	20241022	105400	38048954	1879	1879	1879	1879	0
488	20241022	105300	38048954	1879	1879	1879	1879	0
489	20241022	105200	38048954	1879	1879	1879	1879	0
490	20241022	105100	38048954	1879	1879	1879	1879	0
491	20241022	105000	38048954	1879	1880	1880	1879	220
492	20241022	104900	37635415	1879	1879	1879	1879	0
493	20241022	104800	37635415	1879	1884	1884	1879	187
494	20241022	104700	37283550	1893	1893	1893	1893	0
495	20241022	104600	37283550	1893	1893	1893	1893	0
496	20241022	104500	37283550	1893	1893	1893	1893	0
497	20241022	104400	37283550	1893	1893	1893	1893	0
498	20241022	104300	37283550	1893	1893	1893	1893	25
499	20241022	104200	37236225	1893	1893	1893	1893	20
500	20241022	104100	37198365	1893	1893	1893	1893	15
501	20241022	104000	37169970	1894	1894	1894	1894	0
502	20241022	103900	37169970	1894	1894	1894	1894	0
503	20241022	103800	37169970	1894	1890	1894	1890	2310
504	20241022	103700	32797594	1889	1889	1889	1889	708
505	20241022	103600	31460182	1889	1889	1889	1889	0
506	20241022	103500	31460182	1889	1889	1889	1889	0
507	20241022	103400	31460182	1889	1889	1889	1889	0
508	20241022	103300	31460182	1889	1889	1889	1889	0
509	20241022	103200	31460182	1889	1889	1889	1889	10
510	20241022	103100	31441292	1889	1889	1889	1889	0
511	20241022	103000	31441292	1889	1889	1889	1889	10
512	20241022	102900	31422402	1889	1889	1889	1889	10
513	20241022	102800	31403512	1889	1889	1889	1889	0
514	20241022	102700	31403512	1889	1889	1889	1889	0
515	20241022	102600	31403512	1889	1889	1889	1889	100
516	20241022	102500	31214612	1889	1886	1889	1886	110
517	20241022	102400	31007122	1886	1890	1890	1886	3556
518	20241022	102300	24300202	1887	1887	1887	1887	0
519	20241022	102200	24300202	1887	1887	1887	1887	0
520	20241022	102100	24300202	1887	1887	1887	1887	0
521	20241022	102000	24300202	1887	1887	1887	1887	0
522	20241022	101900	24300202	1887	1887	1887	1887	1
523	20241022	101800	24298315	1886	1886	1886	1886	320
524	20241022	101700	23694795	1882	1882	1882	1882	0
525	20241022	101600	23694795	1882	1882	1882	1882	0
526	20241022	101500	23694795	1882	1882	1882	1882	0
527	20241022	101400	23694795	1882	1882	1882	1882	6
528	20241022	101300	23683503	1883	1883	1883	1883	101
529	20241022	101200	23493320	1884	1887	1887	1884	723
530	20241022	101100	22129583	1887	1888	1888	1887	9
531	20241022	101000	22112594	1888	1888	1888	1888	0
532	20241022	100900	22112594	1888	1888	1888	1888	0
533	20241022	100800	22112594	1888	1888	1888	1888	1
534	20241022	100700	22110706	1889	1889	1889	1889	0
535	20241022	100600	22110706	1889	1891	1891	1889	2359
536	20241022	100500	17652201	1894	1894	1894	1894	0
537	20241022	100400	17652201	1894	1894	1894	1894	0
538	20241022	100300	17652201	1894	1894	1894	1894	0
539	20241022	100200	17652201	1894	1894	1894	1894	0
540	20241022	100100	17652201	1894	1894	1894	1894	0
541	20241022	100000	17652201	1894	1894	1894	1894	0
542	20241022	095900	17652201	1894	1894	1894	1894	0
543	20241022	095800	17652201	1894	1893	1894	1893	100
544	20241022	095700	17462851	1892	1893	1893	1892	2
545	20241022	095600	17459066	1894	1895	1895	1894	79
546	20241022	095500	17309362	1896	1898	1898	1896	145
547	20241022	095400	17034296	1904	1904	1904	1904	0
548	20241022	095300	17034296	1904	1904	1904	1904	0
549	20241022	095200	17034296	1904	1904	1904	1904	0
550	20241022	095100	17034296	1904	1904	1904	1904	70
551	20241022	095000	16901016	1898	1898	1898	1898	0
552	20241022	094900	16901016	1898	1898	1898	1898	0
553	20241022	094800	16901016	1898	1898	1898	1898	0
554	20241022	094700	16901016	1898	1900	1900	1898	2073
555	20241022	094600	12962461	1900	1900	1900	1900	0
556	20241022	094500	12962461	1900	1900	1900	1900	0
557	20241022	094400	12962461	1900	1902	1902	1900	3129
558	20241022	094300	7017118	1914	1914	1914	1914	0
559	20241022	094200	7017118	1914	1914	1914	1914	0
560	20241022	094100	7017118	1914	1914	1914	1914	0
561	20241022	094000	7017118	1914	1914	1914	1914	0
562	20241022	093900	7017118	1914	1914	1914	1914	0
563	20241022	093800	7017118	1914	1914	1914	1914	0
564	20241022	093700	7017118	1914	1914	1914	1914	0
565	20241022	093600	7017118	1914	1913	1914	1913	51
566	20241022	093500	6919554	1913	1907	1913	1907	3
567	20241022	093400	6913824	1904	1904	1904	1904	1
568	20241022	093300	6911920	1900	1900	1900	1900	112
569	20241022	093200	6699120	1900	1900	1900	1900	0
570	20241022	093100	6699120	1900	1900	1900	1900	1
571	20241022	093000	6697220	1889	1889	1889	1889	0
572	20241022	092900	6697220	1889	1889	1889	1889	0
573	20241022	092800	6697220	1889	1889	1889	1889	0
574	20241022	092700	6697220	1889	1889	1889	1889	0
575	20241022	092600	6697220	1889	1889	1889	1889	0
576	20241022	092500	6697220	1889	1889	1889	1889	0
577	20241022	092400	6697220	1889	1889	1889	1889	0
578	20241022	092300	6697220	1889	1889	1889	1889	0
579	20241022	092200	6697220	1889	1889	1889	1889	0
580	20241022	092100	6697220	1889	1889	1889	1889	0
581	20241022	092000	6697220	1889	1889	1889	1889	0
582	20241022	091900	6697220	1889	1891	1891	1889	2059
583	20241022	091800	2805710	1887	1887	1887	1887	0
584	20241022	091700	2805710	1887	1887	1887	1887	0
585	20241022	091600	2805710	1887	1887	1887	1887	0
586	20241022	091500	2805710	1887	1887	1887	1887	0
587	20241022	091400	2805710	1887	1887	1887	1887	0
588	20241022	091300	2805710	1887	1888	1888	1887	6
589	20241022	091200	2794383	1890	1893	1893	1890	1002
590	20241022	091100	900600	1896	1896	1896	1896	0
591	20241022	091000	900600	1896	1896	1896	1896	0
592	20241022	090900	900600	1896	1896	1896	1896	0
593	20241022	090800	900600	1896	1896	1896	1896	0
594	20241022	090700	900600	1896	1896	1896	1896	0
595	20241022	090600	900600	1896	1896	1896	1896	0
596	20241022	090500	900600	1896	1896	1896	1896	0
597	20241022	090400	900600	1896	1896	1896	1896	0
598	20241022	090300	900600	1896	1896	1896	1896	0
599	20241022	090200	900600	1896	1896	1896	1896	0
600	20241022	090100	900600	1896	1896	1896	1896	200
601	20241022	090000	521400	1896	1896	1896	1896	275