KissMeData/013520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185900	32295853	1892	1892	1892	1892	1643
3	20241017	185800	32295853	1892	1892	1892	1892	0
4	20241017	185700	32295853	1892	1892	1892	1892	0
5	20241017	185600	32295853	1892	1892	1892	1892	0
6	20241017	185500	32295853	1892	1892	1892	1892	0
7	20241017	185400	32295853	1892	1892	1892	1892	0
8	20241017	185300	32295853	1892	1892	1892	1892	0
9	20241017	185200	32295853	1892	1892	1892	1892	0
10	20241017	185100	32295853	1892	1892	1892	1892	0
11	20241017	185000	32295853	1892	1892	1892	1892	0
12	20241017	184900	32295853	1892	1892	1892	1892	0
13	20241017	184800	32295853	1892	1892	1892	1892	0
14	20241017	184700	32295853	1892	1892	1892	1892	0
15	20241017	184600	32295853	1892	1892	1892	1892	0
16	20241017	184500	32295853	1892	1892	1892	1892	0
17	20241017	184400	32295853	1892	1892	1892	1892	0
18	20241017	184300	32295853	1892	1892	1892	1892	0
19	20241017	184200	32295853	1892	1892	1892	1892	0
20	20241017	184100	32295853	1892	1892	1892	1892	0
21	20241017	184000	32295853	1892	1892	1892	1892	0
22	20241017	183900	32295853	1892	1892	1892	1892	0
23	20241017	183800	32295853	1892	1892	1892	1892	0
24	20241017	183700	32295853	1892	1892	1892	1892	0
25	20241017	183600	32295853	1892	1892	1892	1892	0
26	20241017	183500	32295853	1892	1892	1892	1892	0
27	20241017	183400	32295853	1892	1892	1892	1892	0
28	20241017	183300	32295853	1892	1892	1892	1892	0
29	20241017	183200	32295853	1892	1892	1892	1892	0
30	20241017	183100	32295853	1892	1892	1892	1892	0
31	20241017	183000	32295853	1892	1892	1892	1892	0
32	20241017	182900	32295853	1892	1892	1892	1892	1643
33	20241017	182800	32295853	1892	1892	1892	1892	0
34	20241017	182700	32295853	1892	1892	1892	1892	0
35	20241017	182600	32295853	1892	1892	1892	1892	0
36	20241017	182500	32295853	1892	1892	1892	1892	0
37	20241017	182400	32295853	1892	1892	1892	1892	0
38	20241017	182300	32295853	1892	1892	1892	1892	0
39	20241017	182200	32295853	1892	1892	1892	1892	0
40	20241017	182100	32295853	1892	1892	1892	1892	0
41	20241017	182000	32295853	1892	1892	1892	1892	0
42	20241017	181900	32295853	1892	1892	1892	1892	0
43	20241017	181800	32295853	1892	1892	1892	1892	0
44	20241017	181700	32295853	1892	1892	1892	1892	0
45	20241017	181600	32295853	1892	1892	1892	1892	0
46	20241017	181500	32295853	1892	1892	1892	1892	0
47	20241017	181400	32295853	1892	1892	1892	1892	0
48	20241017	181300	32295853	1892	1892	1892	1892	0
49	20241017	181200	32295853	1892	1892	1892	1892	0
50	20241017	181100	32295853	1892	1892	1892	1892	0
51	20241017	181000	32295853	1892	1892	1892	1892	0
52	20241017	180900	32295853	1892	1892	1892	1892	0
53	20241017	180800	32295853	1892	1892	1892	1892	0
54	20241017	180700	32295853	1892	1892	1892	1892	0
55	20241017	180600	32295853	1892	1892	1892	1892	0
56	20241017	180500	32295853	1892	1892	1892	1892	0
57	20241017	180400	32295853	1892	1892	1892	1892	0
58	20241017	180300	32295853	1892	1892	1892	1892	0
59	20241017	180200	32295853	1892	1892	1892	1892	0
60	20241017	180100	32295853	1892	1892	1892	1892	0
61	20241017	180000	32295853	1892	1892	1892	1892	0
62	20241017	175900	32295853	1892	1892	1892	1892	1643
63	20241017	175800	32295853	1892	1892	1892	1892	0
64	20241017	175700	32295853	1892	1892	1892	1892	0
65	20241017	175600	32295853	1892	1892	1892	1892	0
66	20241017	175500	32295853	1892	1892	1892	1892	0
67	20241017	175400	32295853	1892	1892	1892	1892	0
68	20241017	175300	32295853	1892	1892	1892	1892	0
69	20241017	175200	32295853	1892	1892	1892	1892	0
70	20241017	175100	32295853	1892	1892	1892	1892	0
71	20241017	175000	32295853	1892	1892	1892	1892	0
72	20241017	174900	32295853	1892	1892	1892	1892	0
73	20241017	174800	32295853	1892	1892	1892	1892	0
74	20241017	174700	32295853	1892	1892	1892	1892	0
75	20241017	174600	32295853	1892	1892	1892	1892	0
76	20241017	174500	32295853	1892	1892	1892	1892	0
77	20241017	174400	32295853	1892	1892	1892	1892	0
78	20241017	174300	32295853	1892	1892	1892	1892	0
79	20241017	174200	32295853	1892	1892	1892	1892	0
80	20241017	174100	32295853	1892	1892	1892	1892	0
81	20241017	174000	32295853	1892	1892	1892	1892	0
82	20241017	173900	32295853	1892	1892	1892	1892	0
83	20241017	173800	32295853	1892	1892	1892	1892	0
84	20241017	173700	32295853	1892	1892	1892	1892	0
85	20241017	173600	32295853	1892	1892	1892	1892	0
86	20241017	173500	32295853	1892	1892	1892	1892	0
87	20241017	173400	32295853	1892	1892	1892	1892	0
88	20241017	173300	32295853	1892	1892	1892	1892	0
89	20241017	173200	32295853	1892	1892	1892	1892	0
90	20241017	173100	32295853	1892	1892	1892	1892	0
91	20241017	173000	32295853	1892	1892	1892	1892	0
92	20241017	172900	32295853	1892	1892	1892	1892	1643
93	20241017	172800	32295853	1892	1892	1892	1892	0
94	20241017	172700	32295853	1892	1892	1892	1892	0
95	20241017	172600	32295853	1892	1892	1892	1892	0
96	20241017	172500	32295853	1892	1892	1892	1892	0
97	20241017	172400	32295853	1892	1892	1892	1892	0
98	20241017	172300	32295853	1892	1892	1892	1892	0
99	20241017	172200	32295853	1892	1892	1892	1892	0
100	20241017	172100	32295853	1892	1892	1892	1892	0
101	20241017	172000	32295853	1892	1892	1892	1892	0
102	20241017	171900	32295853	1892	1892	1892	1892	0
103	20241017	171800	32295853	1892	1892	1892	1892	0
104	20241017	171700	32295853	1892	1892	1892	1892	0
105	20241017	171600	32295853	1892	1892	1892	1892	0
106	20241017	171500	32295853	1892	1892	1892	1892	0
107	20241017	171400	32295853	1892	1892	1892	1892	0
108	20241017	171300	32295853	1892	1892	1892	1892	0
109	20241017	171200	32295853	1892	1892	1892	1892	0
110	20241017	171100	32295853	1892	1892	1892	1892	0
111	20241017	171000	32295853	1892	1892	1892	1892	0
112	20241017	170900	32295853	1892	1892	1892	1892	0
113	20241017	170800	32295853	1892	1892	1892	1892	0
114	20241017	170700	32295853	1892	1892	1892	1892	0
115	20241017	170600	32295853	1892	1892	1892	1892	0
116	20241017	170500	32295853	1892	1892	1892	1892	0
117	20241017	170400	32295853	1892	1892	1892	1892	0
118	20241017	170300	32295853	1892	1892	1892	1892	0
119	20241017	170200	32295853	1892	1892	1892	1892	0
120	20241017	170100	32295853	1892	1892	1892	1892	0
121	20241017	170000	32295853	1892	1892	1892	1892	0
122	20241017	165900	32295853	1892	1892	1892	1892	1643
123	20241017	165800	32295853	1892	1892	1892	1892	0
124	20241017	165700	32295853	1892	1892	1892	1892	0
125	20241017	165600	32295853	1892	1892	1892	1892	0
126	20241017	165500	32295853	1892	1892	1892	1892	0
127	20241017	165400	32295853	1892	1892	1892	1892	0
128	20241017	165300	32295853	1892	1892	1892	1892	0
129	20241017	165200	32295853	1892	1892	1892	1892	0
130	20241017	165100	32295853	1892	1892	1892	1892	0
131	20241017	165000	32295853	1892	1892	1892	1892	0
132	20241017	164900	32295853	1892	1892	1892	1892	0
133	20241017	164800	32295853	1892	1892	1892	1892	0
134	20241017	164700	32295853	1892	1892	1892	1892	0
135	20241017	164600	32295853	1892	1892	1892	1892	0
136	20241017	164500	32295853	1892	1892	1892	1892	0
137	20241017	164400	32295853	1892	1892	1892	1892	0
138	20241017	164300	32295853	1892	1892	1892	1892	0
139	20241017	164200	32295853	1892	1892	1892	1892	0
140	20241017	164100	32295853	1892	1892	1892	1892	0
141	20241017	164000	32295853	1892	1892	1892	1892	0
142	20241017	163900	32295853	1892	1892	1892	1892	0
143	20241017	163800	32295853	1892	1892	1892	1892	0
144	20241017	163700	32295853	1892	1892	1892	1892	0
145	20241017	163600	32295853	1892	1892	1892	1892	0
146	20241017	163500	32295853	1892	1892	1892	1892	0
147	20241017	163400	32295853	1892	1892	1892	1892	0
148	20241017	163300	32295853	1892	1892	1892	1892	0
149	20241017	163200	32295853	1892	1892	1892	1892	0
150	20241017	163100	32295853	1892	1892	1892	1892	0
151	20241017	163000	32295853	1892	1892	1892	1892	0
152	20241017	162900	32295853	1892	1892	1892	1892	1643
153	20241017	162800	32295853	1892	1892	1892	1892	0
154	20241017	162700	32295853	1892	1892	1892	1892	0
155	20241017	162600	32295853	1892	1892	1892	1892	0
156	20241017	162500	32295853	1892	1892	1892	1892	0
157	20241017	162400	32295853	1892	1892	1892	1892	0
158	20241017	162300	32295853	1892	1892	1892	1892	0
159	20241017	162200	32295853	1892	1892	1892	1892	0
160	20241017	162100	32295853	1892	1892	1892	1892	0
161	20241017	162000	32295853	1892	1892	1892	1892	0
162	20241017	161900	32295853	1892	1892	1892	1892	0
163	20241017	161800	32295853	1892	1892	1892	1892	0
164	20241017	161700	32295853	1892	1892	1892	1892	0
165	20241017	161600	32295853	1892	1892	1892	1892	0
166	20241017	161500	32295853	1892	1892	1892	1892	0
167	20241017	161400	32295853	1892	1892	1892	1892	0
168	20241017	161300	32295853	1892	1892	1892	1892	0
169	20241017	161200	32295853	1892	1892	1892	1892	0
170	20241017	161100	32295853	1892	1892	1892	1892	0
171	20241017	161000	32295853	1892	1892	1892	1892	0
172	20241017	160900	32295853	1892	1892	1892	1892	0
173	20241017	160800	32295853	1892	1892	1892	1892	0
174	20241017	160700	32295853	1892	1892	1892	1892	0
175	20241017	160600	32295853	1892	1892	1892	1892	0
176	20241017	160500	32295853	1892	1892	1892	1892	0
177	20241017	160400	32295853	1892	1892	1892	1892	0
178	20241017	160300	32295853	1892	1892	1892	1892	0
179	20241017	160200	32295853	1892	1892	1892	1892	0
180	20241017	160100	32295853	1892	1892	1892	1892	0
181	20241017	160000	32295853	1892	1892	1892	1892	0
182	20241017	155900	32295853	1892	1892	1892	1892	1643
183	20241017	155800	32295853	1892	1892	1892	1892	0
184	20241017	155700	32295853	1892	1892	1892	1892	0
185	20241017	155600	32295853	1892	1892	1892	1892	0
186	20241017	155500	32295853	1892	1892	1892	1892	0
187	20241017	155400	32295853	1892	1892	1892	1892	0
188	20241017	155300	32295853	1892	1892	1892	1892	0
189	20241017	155200	32295853	1892	1892	1892	1892	0
190	20241017	155100	32295853	1892	1892	1892	1892	0
191	20241017	155000	32295853	1892	1892	1892	1892	0
192	20241017	154900	32295853	1892	1892	1892	1892	0
193	20241017	154800	32295853	1892	1892	1892	1892	0
194	20241017	154700	32295853	1892	1892	1892	1892	0
195	20241017	154600	32295853	1892	1892	1892	1892	0
196	20241017	154500	32295853	1892	1892	1892	1892	0
197	20241017	154400	32295853	1892	1892	1892	1892	0
198	20241017	154300	32295853	1892	1892	1892	1892	0
199	20241017	154200	32295853	1892	1892	1892	1892	0
200	20241017	154100	32295853	1892	1892	1892	1892	0
201	20241017	154000	32295853	1892	1892	1892	1892	0
202	20241017	153900	32295853	1892	1892	1892	1892	0
203	20241017	153800	32295853	1892	1892	1892	1892	0
204	20241017	153700	32295853	1892	1892	1892	1892	0
205	20241017	153600	32295853	1892	1892	1892	1892	0
206	20241017	153500	32295853	1892	1892	1892	1892	0
207	20241017	153400	32295853	1892	1892	1892	1892	0
208	20241017	153300	32295853	1892	1892	1892	1892	0
209	20241017	153200	32295853	1892	1892	1892	1892	0
210	20241017	153100	32295853	1892	1892	1892	1892	0
211	20241017	153000	32295853	1892	1892	1892	1892	1643
212	20241017	152900	29187297	1902	1902	1902	1902	0
213	20241017	152800	29187297	1902	1902	1902	1902	0
214	20241017	152700	29187297	1902	1902	1902	1902	0
215	20241017	152600	29187297	1902	1902	1902	1902	0
216	20241017	152500	29187297	1902	1902	1902	1902	0
217	20241017	152400	29187297	1902	1902	1902	1902	0
218	20241017	152300	29187297	1902	1902	1902	1902	0
219	20241017	152200	29187297	1902	1902	1902	1902	0
220	20241017	152100	29187297	1902	1902	1902	1902	0
221	20241017	152000	29187297	1902	1902	1902	1902	0
222	20241017	151900	29187297	1902	1902	1902	1902	83
223	20241017	151800	29029431	1902	1902	1902	1902	144
224	20241017	151700	28755543	1918	1918	1918	1918	7
225	20241017	151600	28742117	1919	1919	1919	1919	55
226	20241017	151500	28636572	1920	1920	1920	1920	11
227	20241017	151400	28615452	1920	1920	1920	1920	0
228	20241017	151300	28615452	1920	1920	1920	1920	0
229	20241017	151200	28615452	1920	1920	1920	1920	301
230	20241017	151100	28037532	1920	1920	1920	1920	0
231	20241017	151000	28037532	1920	1920	1920	1920	21
232	20241017	150900	27997212	1920	1920	1920	1920	0
233	20241017	150800	27997212	1920	1920	1920	1920	0
234	20241017	150700	27997212	1920	1920	1920	1920	0
235	20241017	150600	27997212	1920	1920	1920	1920	0
236	20241017	150500	27997212	1920	1920	1920	1920	0
237	20241017	150400	27997212	1920	1920	1920	1920	0
238	20241017	150300	27997212	1920	1920	1920	1920	0
239	20241017	150200	27997212	1920	1919	1920	1919	4
240	20241017	150100	27989535	1916	1912	1916	1912	451
241	20241017	150000	27127119	1912	1910	1912	1898	3400
242	20241017	145900	20660669	1910	1910	1910	1910	0
243	20241017	145800	20660669	1910	1910	1910	1910	0
244	20241017	145700	20660669	1910	1910	1910	1910	0
245	20241017	145600	20660669	1910	1910	1910	1910	0
246	20241017	145500	20660669	1910	1908	1910	1907	250
247	20241017	145400	20183550	1910	1910	1910	1910	0
248	20241017	145300	20183550	1910	1908	1910	1908	35
249	20241017	145200	20116725	1910	1910	1910	1910	0
250	20241017	145100	20116725	1910	1910	1910	1910	0
251	20241017	145000	20116725	1910	1910	1910	1910	0
252	20241017	144900	20116725	1910	1910	1910	1910	40
253	20241017	144800	20040325	1910	1910	1910	1910	0
254	20241017	144700	20040325	1910	1910	1910	1910	0
255	20241017	144600	20040325	1910	1910	1910	1910	0
256	20241017	144500	20040325	1910	1910	1910	1910	100
257	20241017	144400	19849325	1910	1910	1910	1910	0
258	20241017	144300	19849325	1910	1910	1910	1910	0
259	20241017	144200	19849325	1910	1910	1910	1910	0
260	20241017	144100	19849325	1910	1910	1910	1910	0
261	20241017	144000	19849325	1910	1910	1910	1910	0
262	20241017	143900	19849325	1910	1910	1910	1910	0
263	20241017	143800	19849325	1910	1910	1910	1910	6
264	20241017	143700	19837865	1909	1909	1909	1909	0
265	20241017	143600	19837865	1909	1909	1909	1909	0
266	20241017	143500	19837865	1909	1909	1909	1909	0
267	20241017	143400	19837865	1909	1909	1909	1909	0
268	20241017	143300	19837865	1909	1909	1909	1909	0
269	20241017	143200	19837865	1909	1909	1909	1909	0
270	20241017	143100	19837865	1909	1909	1909	1909	0
271	20241017	143000	19837865	1909	1909	1909	1909	0
272	20241017	142900	19837865	1909	1909	1909	1909	49
273	20241017	142800	19744324	1909	1909	1909	1909	0
274	20241017	142700	19744324	1909	1909	1909	1909	0
275	20241017	142600	19744324	1909	1909	1909	1909	0
276	20241017	142500	19744324	1909	1909	1909	1909	100
277	20241017	142400	19553424	1909	1909	1909	1909	100
278	20241017	142300	19362524	1910	1910	1910	1910	0
279	20241017	142200	19362524	1910	1910	1910	1910	0
280	20241017	142100	19362524	1910	1910	1910	1910	0
281	20241017	142000	19362524	1910	1910	1910	1910	0
282	20241017	141900	19362524	1910	1910	1910	1910	40
283	20241017	141800	19286124	1910	1910	1910	1910	0
284	20241017	141700	19286124	1910	1910	1910	1910	0
285	20241017	141600	19286124	1910	1910	1910	1910	0
286	20241017	141500	19286124	1910	1910	1910	1910	0
287	20241017	141400	19286124	1910	1910	1910	1910	211
288	20241017	141300	18883114	1911	1911	1911	1911	397
289	20241017	141200	18124447	1912	1912	1912	1912	0
290	20241017	141100	18124447	1912	1912	1912	1912	0
291	20241017	141000	18124447	1912	1913	1913	1912	712
292	20241017	140900	16763059	1913	1913	1913	1913	0
293	20241017	140800	16763059	1913	1913	1913	1913	1
294	20241017	140700	16761146	1914	1914	1914	1914	0
295	20241017	140600	16761146	1914	1914	1914	1914	0
296	20241017	140500	16761146	1914	1914	1914	1914	0
297	20241017	140400	16761146	1914	1914	1914	1914	0
298	20241017	140300	16761146	1914	1914	1914	1914	0
299	20241017	140200	16761146	1914	1914	1914	1914	0
300	20241017	140100	16761146	1914	1914	1914	1914	0
301	20241017	140000	16761146	1914	1914	1914	1914	0
302	20241017	135900	16761146	1914	1914	1914	1914	0
303	20241017	135800	16761146	1914	1914	1914	1914	0
304	20241017	135700	16761146	1914	1914	1914	1914	0
305	20241017	135600	16761146	1914	1914	1914	1914	0
306	20241017	135500	16761146	1914	1914	1914	1914	0
307	20241017	135400	16761146	1914	1914	1914	1914	0
308	20241017	135300	16761146	1914	1915	1915	1914	200
309	20241017	135200	16378313	1923	1923	1923	1923	0
310	20241017	135100	16378313	1923	1923	1923	1923	0
311	20241017	135000	16378313	1923	1923	1923	1923	0
312	20241017	134900	16378313	1923	1923	1923	1923	0
313	20241017	134800	16378313	1923	1923	1923	1923	15
314	20241017	134700	16349468	1924	1924	1924	1924	0
315	20241017	134600	16349468	1924	1924	1924	1924	0
316	20241017	134500	16349468	1924	1924	1924	1924	0
317	20241017	134400	16349468	1924	1924	1924	1924	0
318	20241017	134300	16349468	1924	1924	1924	1924	0
319	20241017	134200	16349468	1924	1924	1924	1924	0
320	20241017	134100	16349468	1924	1924	1924	1924	0
321	20241017	134000	16349468	1924	1924	1924	1924	0
322	20241017	133900	16349468	1924	1924	1924	1924	0
323	20241017	133800	16349468	1924	1924	1924	1924	0
324	20241017	133700	16349468	1924	1924	1924	1924	0
325	20241017	133600	16349468	1924	1924	1924	1924	0
326	20241017	133500	16349468	1924	1924	1924	1924	0
327	20241017	133400	16349468	1924	1924	1924	1924	0
328	20241017	133300	16349468	1924	1924	1924	1924	0
329	20241017	133200	16349468	1924	1924	1924	1924	0
330	20241017	133100	16349468	1924	1924	1924	1924	0
331	20241017	133000	16349468	1924	1924	1924	1924	0
332	20241017	132900	16349468	1924	1924	1924	1924	0
333	20241017	132800	16349468	1924	1924	1924	1924	0
334	20241017	132700	16349468	1924	1924	1924	1924	0
335	20241017	132600	16349468	1924	1924	1924	1924	0
336	20241017	132500	16349468	1924	1924	1924	1924	0
337	20241017	132400	16349468	1924	1924	1924	1924	0
338	20241017	132300	16349468	1924	1924	1924	1924	0
339	20241017	132200	16349468	1924	1924	1924	1924	0
340	20241017	132100	16349468	1924	1924	1924	1924	0
341	20241017	132000	16349468	1924	1924	1924	1924	0
342	20241017	131900	16349468	1924	1924	1924	1924	0
343	20241017	131800	16349468	1924	1924	1924	1924	0
344	20241017	131700	16349468	1924	1924	1924	1924	0
345	20241017	131600	16349468	1924	1924	1924	1924	0
346	20241017	131500	16349468	1924	1924	1924	1924	0
347	20241017	131400	16349468	1924	1924	1924	1924	0
348	20241017	131300	16349468	1924	1924	1924	1924	5
349	20241017	131200	16339848	1915	1915	1915	1915	0
350	20241017	131100	16339848	1915	1915	1915	1915	0
351	20241017	131000	16339848	1915	1915	1915	1915	0
352	20241017	130900	16339848	1915	1915	1915	1915	0
353	20241017	130800	16339848	1915	1915	1915	1915	100
354	20241017	130700	16148348	1924	1924	1924	1924	0
355	20241017	130600	16148348	1924	1924	1924	1924	0
356	20241017	130500	16148348	1924	1924	1924	1924	0
357	20241017	130400	16148348	1924	1924	1924	1924	0
358	20241017	130300	16148348	1924	1924	1924	1924	0
359	20241017	130200	16148348	1924	1924	1924	1924	0
360	20241017	130100	16148348	1924	1920	1924	1920	47
361	20241017	130000	16058072	1920	1920	1920	1920	0
362	20241017	125900	16058072	1920	1920	1920	1920	0
363	20241017	125800	16058072	1920	1920	1920	1920	2
364	20241017	125700	16054232	1915	1915	1915	1915	0
365	20241017	125600	16054232	1915	1915	1915	1915	5
366	20241017	125500	16044657	1915	1915	1915	1915	0
367	20241017	125400	16044657	1915	1915	1915	1915	0
368	20241017	125300	16044657	1915	1915	1915	1915	0
369	20241017	125200	16044657	1915	1915	1915	1915	0
370	20241017	125100	16044657	1915	1915	1915	1915	0
371	20241017	125000	16044657	1915	1915	1915	1915	0
372	20241017	124900	16044657	1915	1915	1915	1915	0
373	20241017	124800	16044657	1915	1915	1915	1915	0
374	20241017	124700	16044657	1915	1915	1915	1915	0
375	20241017	124600	16044657	1915	1915	1915	1915	0
376	20241017	124500	16044657	1915	1915	1915	1915	0
377	20241017	124400	16044657	1915	1915	1915	1915	1
378	20241017	124300	16042742	1923	1923	1923	1923	0
379	20241017	124200	16042742	1923	1923	1923	1923	0
380	20241017	124100	16042742	1923	1923	1923	1923	0
381	20241017	124000	16042742	1923	1923	1923	1923	0
382	20241017	123900	16042742	1923	1923	1923	1923	0
383	20241017	123800	16042742	1923	1923	1923	1923	0
384	20241017	123700	16042742	1923	1923	1923	1923	0
385	20241017	123600	16042742	1923	1923	1923	1923	0
386	20241017	123500	16042742	1923	1923	1923	1923	0
387	20241017	123400	16042742	1923	1923	1923	1923	0
388	20241017	123300	16042742	1923	1923	1923	1923	0
389	20241017	123200	16042742	1923	1923	1923	1923	0
390	20241017	123100	16042742	1923	1923	1923	1923	0
391	20241017	123000	16042742	1923	1923	1923	1923	0
392	20241017	122900	16042742	1923	1923	1923	1923	0
393	20241017	122800	16042742	1923	1923	1923	1923	0
394	20241017	122700	16042742	1923	1923	1923	1923	0
395	20241017	122600	16042742	1923	1923	1923	1923	0
396	20241017	122500	16042742	1923	1923	1923	1923	0
397	20241017	122400	16042742	1923	1923	1923	1923	0
398	20241017	122300	16042742	1923	1923	1923	1923	0
399	20241017	122200	16042742	1923	1923	1923	1923	0
400	20241017	122100	16042742	1923	1923	1923	1923	0
401	20241017	122000	16042742	1923	1923	1923	1923	0
402	20241017	121900	16042742	1923	1923	1923	1923	0
403	20241017	121800	16042742	1923	1923	1923	1923	0
404	20241017	121700	16042742	1923	1923	1923	1923	1
405	20241017	121600	16040819	1923	1923	1923	1923	0
406	20241017	121500	16040819	1923	1923	1923	1923	0
407	20241017	121400	16040819	1923	1923	1923	1923	0
408	20241017	121300	16040819	1923	1923	1923	1923	0
409	20241017	121200	16040819	1923	1923	1923	1923	0
410	20241017	121100	16040819	1923	1923	1923	1923	0
411	20241017	121000	16040819	1923	1923	1923	1923	0
412	20241017	120900	16040819	1923	1923	1923	1923	0
413	20241017	120800	16040819	1923	1923	1923	1923	0
414	20241017	120700	16040819	1923	1923	1923	1923	0
415	20241017	120600	16040819	1923	1923	1923	1923	1
416	20241017	120500	16038896	1924	1924	1924	1924	0
417	20241017	120400	16038896	1924	1924	1924	1924	0
418	20241017	120300	16038896	1924	1924	1924	1924	0
419	20241017	120200	16038896	1924	1924	1924	1924	0
420	20241017	120100	16038896	1924	1924	1924	1924	0
421	20241017	120000	16038896	1924	1924	1924	1924	0
422	20241017	115900	16038896	1924	1924	1924	1924	0
423	20241017	115800	16038896	1924	1924	1924	1924	0
424	20241017	115700	16038896	1924	1924	1924	1924	0
425	20241017	115600	16038896	1924	1924	1924	1924	0
426	20241017	115500	16038896	1924	1924	1924	1924	0
427	20241017	115400	16038896	1924	1924	1924	1924	0
428	20241017	115300	16038896	1924	1924	1924	1924	0
429	20241017	115200	16038896	1924	1924	1924	1924	0
430	20241017	115100	16038896	1924	1924	1924	1924	0
431	20241017	115000	16038896	1924	1924	1924	1924	0
432	20241017	114900	16038896	1924	1924	1924	1924	0
433	20241017	114800	16038896	1924	1924	1924	1924	0
434	20241017	114700	16038896	1924	1924	1924	1924	0
435	20241017	114600	16038896	1924	1924	1924	1924	0
436	20241017	114500	16038896	1924	1924	1924	1924	0
437	20241017	114400	16038896	1924	1924	1924	1924	20
438	20241017	114300	16000416	1924	1924	1924	1924	0
439	20241017	114200	16000416	1924	1924	1924	1924	0
440	20241017	114100	16000416	1924	1924	1924	1924	0
441	20241017	114000	16000416	1924	1924	1924	1924	0
442	20241017	113900	16000416	1924	1924	1924	1924	0
443	20241017	113800	16000416	1924	1924	1924	1924	0
444	20241017	113700	16000416	1924	1924	1924	1924	0
445	20241017	113600	16000416	1924	1924	1924	1924	18
446	20241017	113500	15965784	1913	1914	1914	1913	182
447	20241017	113400	15617547	1923	1923	1923	1923	0
448	20241017	113300	15617547	1923	1923	1923	1923	0
449	20241017	113200	15617547	1923	1923	1923	1923	0
450	20241017	113100	15617547	1923	1923	1923	1923	5
451	20241017	113000	15607932	1915	1916	1916	1915	7
452	20241017	112900	15594526	1923	1923	1923	1923	0
453	20241017	112800	15594526	1923	1923	1923	1923	0
454	20241017	112700	15594526	1923	1923	1923	1923	0
455	20241017	112600	15594526	1923	1923	1923	1923	0
456	20241017	112500	15594526	1923	1923	1923	1923	0
457	20241017	112400	15594526	1923	1923	1923	1923	0
458	20241017	112300	15594526	1923	1923	1923	1923	0
459	20241017	112200	15594526	1923	1923	1923	1923	0
460	20241017	112100	15594526	1923	1923	1923	1923	1
461	20241017	112000	15592603	1924	1924	1924	1924	0
462	20241017	111900	15592603	1924	1924	1924	1924	0
463	20241017	111800	15592603	1924	1924	1924	1924	0
464	20241017	111700	15592603	1924	1924	1924	1924	0
465	20241017	111600	15592603	1924	1924	1924	1924	0
466	20241017	111500	15592603	1924	1924	1924	1924	0
467	20241017	111400	15592603	1924	1924	1924	1924	0
468	20241017	111300	15592603	1924	1924	1924	1924	0
469	20241017	111200	15592603	1924	1924	1924	1924	0
470	20241017	111100	15592603	1924	1924	1924	1924	0
471	20241017	111000	15592603	1924	1924	1924	1924	0
472	20241017	110900	15592603	1924	1924	1924	1924	0
473	20241017	110800	15592603	1924	1924	1924	1924	0
474	20241017	110700	15592603	1924	1924	1924	1924	0
475	20241017	110600	15592603	1924	1924	1924	1924	0
476	20241017	110500	15592603	1924	1924	1924	1924	0
477	20241017	110400	15592603	1924	1924	1924	1924	0
478	20241017	110300	15592603	1924	1924	1924	1924	0
479	20241017	110200	15592603	1924	1924	1924	1924	0
480	20241017	110100	15592603	1924	1924	1924	1924	0
481	20241017	110000	15592603	1924	1924	1924	1924	4
482	20241017	105900	15584907	1913	1913	1913	1913	0
483	20241017	105800	15584907	1913	1913	1913	1913	3
484	20241017	105700	15579168	1913	1913	1913	1913	25
485	20241017	105600	15531343	1913	1913	1913	1913	26
486	20241017	105500	15481605	1913	1913	1913	1913	26
487	20241017	105400	15431867	1913	1913	1913	1913	2
488	20241017	105300	15428041	1913	1913	1913	1913	0
489	20241017	105200	15428041	1913	1913	1913	1913	0
490	20241017	105100	15428041	1913	1913	1913	1913	0
491	20241017	105000	15428041	1913	1913	1913	1913	0
492	20241017	104900	15428041	1913	1913	1913	1913	0
493	20241017	104800	15428041	1913	1913	1913	1913	0
494	20241017	104700	15428041	1913	1913	1913	1913	0
495	20241017	104600	15428041	1913	1913	1913	1913	0
496	20241017	104500	15428041	1913	1913	1913	1913	0
497	20241017	104400	15428041	1913	1913	1913	1913	1
498	20241017	104300	15426128	1912	1912	1912	1912	0
499	20241017	104200	15426128	1912	1912	1912	1912	0
500	20241017	104100	15426128	1912	1912	1912	1912	0
501	20241017	104000	15426128	1912	1912	1912	1912	0
502	20241017	103900	15426128	1912	1917	1917	1912	943
503	20241017	103800	13621753	1918	1918	1918	1918	143
504	20241017	103700	13347479	1928	1928	1928	1928	0
505	20241017	103600	13347479	1928	1928	1928	1928	0
506	20241017	103500	13347479	1928	1928	1928	1928	1
507	20241017	103400	13345551	1928	1928	1928	1928	0
508	20241017	103300	13345551	1928	1928	1928	1928	0
509	20241017	103200	13345551	1928	1928	1928	1928	17
510	20241017	103100	13312775	1928	1928	1928	1928	0
511	20241017	103000	13312775	1928	1928	1928	1928	0
512	20241017	102900	13312775	1928	1928	1928	1928	0
513	20241017	102800	13312775	1928	1928	1928	1928	0
514	20241017	102700	13312775	1928	1928	1928	1928	0
515	20241017	102600	13312775	1928	1928	1928	1928	0
516	20241017	102500	13312775	1928	1928	1928	1928	0
517	20241017	102400	13312775	1928	1928	1928	1928	0
518	20241017	102300	13312775	1928	1928	1928	1928	0
519	20241017	102200	13312775	1928	1928	1928	1928	0
520	20241017	102100	13312775	1928	1928	1928	1928	0
521	20241017	102000	13312775	1928	1928	1928	1928	0
522	20241017	101900	13312775	1928	1928	1928	1928	0
523	20241017	101800	13312775	1928	1928	1928	1928	0
524	20241017	101700	13312775	1928	1928	1928	1928	0
525	20241017	101600	13312775	1928	1928	1928	1928	0
526	20241017	101500	13312775	1928	1928	1928	1928	0
527	20241017	101400	13312775	1928	1928	1928	1928	0
528	20241017	101300	13312775	1928	1928	1928	1928	0
529	20241017	101200	13312775	1928	1928	1928	1928	0
530	20241017	101100	13312775	1928	1928	1928	1928	0
531	20241017	101000	13312775	1928	1928	1928	1928	0
532	20241017	100900	13312775	1928	1928	1928	1928	0
533	20241017	100800	13312775	1928	1928	1928	1928	59
534	20241017	100700	13199023	1928	1928	1928	1928	0
535	20241017	100600	13199023	1928	1928	1928	1928	0
536	20241017	100500	13199023	1928	1928	1928	1928	1000
537	20241017	100400	11271023	1928	1928	1928	1928	0
538	20241017	100300	11271023	1928	1928	1928	1928	0
539	20241017	100200	11271023	1928	1928	1928	1928	0
540	20241017	100100	11271023	1928	1927	1928	1927	2
541	20241017	100000	11267168	1915	1915	1915	1915	0
542	20241017	095900	11267168	1915	1915	1915	1915	0
543	20241017	095800	11267168	1915	1915	1915	1915	1
544	20241017	095700	11265253	1914	1914	1914	1914	0
545	20241017	095600	11265253	1914	1914	1914	1914	0
546	20241017	095500	11265253	1914	1914	1914	1914	0
547	20241017	095400	11265253	1914	1914	1914	1914	1
548	20241017	095300	11263339	1914	1914	1914	1914	0
549	20241017	095200	11263339	1914	1914	1914	1914	0
550	20241017	095100	11263339	1914	1914	1914	1914	0
551	20241017	095000	11263339	1914	1918	1918	1914	300
552	20241017	094900	10688451	1928	1928	1928	1928	0
553	20241017	094800	10688451	1928	1928	1928	1928	0
554	20241017	094700	10688451	1928	1928	1928	1928	0
555	20241017	094600	10688451	1928	1928	1928	1928	0
556	20241017	094500	10688451	1928	1928	1928	1928	0
557	20241017	094400	10688451	1928	1928	1928	1928	0
558	20241017	094300	10688451	1928	1928	1928	1928	0
559	20241017	094200	10688451	1928	1928	1928	1928	0
560	20241017	094100	10688451	1928	1928	1928	1928	0
561	20241017	094000	10688451	1928	1928	1928	1928	0
562	20241017	093900	10688451	1928	1928	1928	1928	0
563	20241017	093800	10688451	1928	1928	1928	1928	0
564	20241017	093700	10688451	1928	1927	1928	1927	4
565	20241017	093600	10680740	1917	1917	1917	1917	0
566	20241017	093500	10680740	1917	1917	1917	1917	0
567	20241017	093400	10680740	1917	1917	1917	1917	61
568	20241017	093300	10563803	1927	1927	1927	1927	10
569	20241017	093200	10544533	1927	1926	1927	1926	2
570	20241017	093100	10540680	1927	1927	1927	1927	0
571	20241017	093000	10540680	1927	1927	1927	1927	0
572	20241017	092900	10540680	1927	1927	1927	1927	0
573	20241017	092800	10540680	1927	1927	1927	1927	0
574	20241017	092700	10540680	1927	1927	1927	1927	0
575	20241017	092600	10540680	1927	1927	1927	1927	0
576	20241017	092500	10540680	1927	1927	1927	1927	0
577	20241017	092400	10540680	1927	1914	1927	1914	3
578	20241017	092300	10534912	1922	1922	1922	1922	0
579	20241017	092200	10534912	1922	1922	1922	1922	0
580	20241017	092100	10534912	1922	1922	1922	1922	171
581	20241017	092000	10206250	1922	1922	1922	1922	5
582	20241017	091900	10196640	1913	1914	1914	1913	500
583	20241017	091800	9240139	1913	1913	1913	1913	0
584	20241017	091700	9240139	1913	1914	1914	1913	347
585	20241017	091600	8576278	1913	1913	1913	1913	0
586	20241017	091500	8576278	1913	1919	1919	1913	4000
587	20241017	091400	923596	1920	1920	1920	1920	0
588	20241017	091300	923596	1920	1920	1920	1920	0
589	20241017	091200	923596	1920	1920	1920	1920	0
590	20241017	091100	923596	1920	1920	1920	1920	0
591	20241017	091000	923596	1920	1920	1920	1920	0
592	20241017	090900	923596	1920	1922	1922	1920	357
593	20241017	090800	238129	1929	1929	1929	1929	0
594	20241017	090700	238129	1929	1929	1929	1929	0
595	20241017	090600	238129	1929	1929	1929	1929	0
596	20241017	090500	238129	1929	1929	1929	1929	0
597	20241017	090400	238129	1929	1929	1929	1929	0
598	20241017	090300	238129	1929	1929	1929	1929	0
599	20241017	090200	238129	1929	1929	1929	1929	0
600	20241017	090100	238129	1929	1929	1929	1929	0
601	20241017	090000	238129	1929	1920	1929	1920	119