KissMeData/013520/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185900	79653598	1905	1905	1905	1905	416
3	20241021	185800	79653598	1905	1905	1905	1905	0
4	20241021	185700	79653598	1905	1905	1905	1905	0
5	20241021	185600	79653598	1905	1905	1905	1905	0
6	20241021	185500	79653598	1905	1905	1905	1905	0
7	20241021	185400	79653598	1905	1905	1905	1905	0
8	20241021	185300	79653598	1905	1905	1905	1905	0
9	20241021	185200	79653598	1905	1905	1905	1905	0
10	20241021	185100	79653598	1905	1905	1905	1905	0
11	20241021	185000	79653598	1905	1905	1905	1905	0
12	20241021	184900	79653598	1905	1905	1905	1905	0
13	20241021	184800	79653598	1905	1905	1905	1905	0
14	20241021	184700	79653598	1905	1905	1905	1905	0
15	20241021	184600	79653598	1905	1905	1905	1905	0
16	20241021	184500	79653598	1905	1905	1905	1905	0
17	20241021	184400	79653598	1905	1905	1905	1905	0
18	20241021	184300	79653598	1905	1905	1905	1905	0
19	20241021	184200	79653598	1905	1905	1905	1905	0
20	20241021	184100	79653598	1905	1905	1905	1905	0
21	20241021	184000	79653598	1905	1905	1905	1905	0
22	20241021	183900	79653598	1905	1905	1905	1905	0
23	20241021	183800	79653598	1905	1905	1905	1905	0
24	20241021	183700	79653598	1905	1905	1905	1905	0
25	20241021	183600	79653598	1905	1905	1905	1905	0
26	20241021	183500	79653598	1905	1905	1905	1905	0
27	20241021	183400	79653598	1905	1905	1905	1905	0
28	20241021	183300	79653598	1905	1905	1905	1905	0
29	20241021	183200	79653598	1905	1905	1905	1905	0
30	20241021	183100	79653598	1905	1905	1905	1905	0
31	20241021	183000	79653598	1905	1905	1905	1905	0
32	20241021	182900	79653598	1905	1905	1905	1905	416
33	20241021	182800	79653598	1905	1905	1905	1905	0
34	20241021	182700	79653598	1905	1905	1905	1905	0
35	20241021	182600	79653598	1905	1905	1905	1905	0
36	20241021	182500	79653598	1905	1905	1905	1905	0
37	20241021	182400	79653598	1905	1905	1905	1905	0
38	20241021	182300	79653598	1905	1905	1905	1905	0
39	20241021	182200	79653598	1905	1905	1905	1905	0
40	20241021	182100	79653598	1905	1905	1905	1905	0
41	20241021	182000	79653598	1905	1905	1905	1905	0
42	20241021	181900	79653598	1905	1905	1905	1905	0
43	20241021	181800	79653598	1905	1905	1905	1905	0
44	20241021	181700	79653598	1905	1905	1905	1905	0
45	20241021	181600	79653598	1905	1905	1905	1905	0
46	20241021	181500	79653598	1905	1905	1905	1905	0
47	20241021	181400	79653598	1905	1905	1905	1905	0
48	20241021	181300	79653598	1905	1905	1905	1905	0
49	20241021	181200	79653598	1905	1905	1905	1905	0
50	20241021	181100	79653598	1905	1905	1905	1905	0
51	20241021	181000	79653598	1905	1905	1905	1905	0
52	20241021	180900	79653598	1905	1905	1905	1905	0
53	20241021	180800	79653598	1905	1905	1905	1905	0
54	20241021	180700	79653598	1905	1905	1905	1905	0
55	20241021	180600	79653598	1905	1905	1905	1905	0
56	20241021	180500	79653598	1905	1905	1905	1905	0
57	20241021	180400	79653598	1905	1905	1905	1905	0
58	20241021	180300	79653598	1905	1905	1905	1905	0
59	20241021	180200	79653598	1905	1905	1905	1905	0
60	20241021	180100	79653598	1905	1905	1905	1905	0
61	20241021	180000	79653598	1905	1905	1905	1905	0
62	20241021	175900	79653598	1905	1905	1905	1905	416
63	20241021	175800	79653598	1905	1905	1905	1905	0
64	20241021	175700	79653598	1905	1905	1905	1905	0
65	20241021	175600	79653598	1905	1905	1905	1905	0
66	20241021	175500	79653598	1905	1905	1905	1905	0
67	20241021	175400	79653598	1905	1905	1905	1905	0
68	20241021	175300	79653598	1905	1905	1905	1905	0
69	20241021	175200	79653598	1905	1905	1905	1905	0
70	20241021	175100	79653598	1905	1905	1905	1905	0
71	20241021	175000	79653598	1905	1905	1905	1905	0
72	20241021	174900	79653598	1905	1905	1905	1905	0
73	20241021	174800	79653598	1905	1905	1905	1905	0
74	20241021	174700	79653598	1905	1905	1905	1905	0
75	20241021	174600	79653598	1905	1905	1905	1905	0
76	20241021	174500	79653598	1905	1905	1905	1905	0
77	20241021	174400	79653598	1905	1905	1905	1905	0
78	20241021	174300	79653598	1905	1905	1905	1905	0
79	20241021	174200	79653598	1905	1905	1905	1905	0
80	20241021	174100	79653598	1905	1905	1905	1905	0
81	20241021	174000	79653598	1905	1905	1905	1905	0
82	20241021	173900	79653598	1905	1905	1905	1905	0
83	20241021	173800	79653598	1905	1905	1905	1905	0
84	20241021	173700	79653598	1905	1905	1905	1905	0
85	20241021	173600	79653598	1905	1905	1905	1905	0
86	20241021	173500	79653598	1905	1905	1905	1905	0
87	20241021	173400	79653598	1905	1905	1905	1905	0
88	20241021	173300	79653598	1905	1905	1905	1905	0
89	20241021	173200	79653598	1905	1905	1905	1905	0
90	20241021	173100	79653598	1905	1905	1905	1905	0
91	20241021	173000	79653598	1905	1905	1905	1905	0
92	20241021	172900	79653598	1905	1905	1905	1905	416
93	20241021	172800	79653598	1905	1905	1905	1905	0
94	20241021	172700	79653598	1905	1905	1905	1905	0
95	20241021	172600	79653598	1905	1905	1905	1905	0
96	20241021	172500	79653598	1905	1905	1905	1905	0
97	20241021	172400	79653598	1905	1905	1905	1905	0
98	20241021	172300	79653598	1905	1905	1905	1905	0
99	20241021	172200	79653598	1905	1905	1905	1905	0
100	20241021	172100	79653598	1905	1905	1905	1905	0
101	20241021	172000	79653598	1905	1905	1905	1905	0
102	20241021	171900	79653598	1905	1905	1905	1905	0
103	20241021	171800	79653598	1905	1905	1905	1905	0
104	20241021	171700	79653598	1905	1905	1905	1905	0
105	20241021	171600	79653598	1905	1905	1905	1905	0
106	20241021	171500	79653598	1905	1905	1905	1905	0
107	20241021	171400	79653598	1905	1905	1905	1905	0
108	20241021	171300	79653598	1905	1905	1905	1905	0
109	20241021	171200	79653598	1905	1905	1905	1905	0
110	20241021	171100	79653598	1905	1905	1905	1905	0
111	20241021	171000	79653598	1905	1905	1905	1905	0
112	20241021	170900	79653598	1905	1905	1905	1905	0
113	20241021	170800	79653598	1905	1905	1905	1905	0
114	20241021	170700	79653598	1905	1905	1905	1905	0
115	20241021	170600	79653598	1905	1905	1905	1905	0
116	20241021	170500	79653598	1905	1905	1905	1905	0
117	20241021	170400	79653598	1905	1905	1905	1905	0
118	20241021	170300	79653598	1905	1905	1905	1905	0
119	20241021	170200	79653598	1905	1905	1905	1905	0
120	20241021	170100	79653598	1905	1905	1905	1905	0
121	20241021	170000	79653598	1905	1905	1905	1905	0
122	20241021	165900	79653598	1905	1905	1905	1905	416
123	20241021	165800	79653598	1905	1905	1905	1905	0
124	20241021	165700	79653598	1905	1905	1905	1905	0
125	20241021	165600	79653598	1905	1905	1905	1905	0
126	20241021	165500	79653598	1905	1905	1905	1905	0
127	20241021	165400	79653598	1905	1905	1905	1905	0
128	20241021	165300	79653598	1905	1905	1905	1905	0
129	20241021	165200	79653598	1905	1905	1905	1905	0
130	20241021	165100	79653598	1905	1905	1905	1905	0
131	20241021	165000	79653598	1905	1905	1905	1905	0
132	20241021	164900	79653598	1905	1905	1905	1905	0
133	20241021	164800	79653598	1905	1905	1905	1905	0
134	20241021	164700	79653598	1905	1905	1905	1905	0
135	20241021	164600	79653598	1905	1905	1905	1905	0
136	20241021	164500	79653598	1905	1905	1905	1905	0
137	20241021	164400	79653598	1905	1905	1905	1905	0
138	20241021	164300	79653598	1905	1905	1905	1905	0
139	20241021	164200	79653598	1905	1905	1905	1905	0
140	20241021	164100	79653598	1905	1905	1905	1905	0
141	20241021	164000	79653598	1905	1905	1905	1905	0
142	20241021	163900	79653598	1905	1905	1905	1905	0
143	20241021	163800	79653598	1905	1905	1905	1905	0
144	20241021	163700	79653598	1905	1905	1905	1905	0
145	20241021	163600	79653598	1905	1905	1905	1905	0
146	20241021	163500	79653598	1905	1905	1905	1905	0
147	20241021	163400	79653598	1905	1905	1905	1905	0
148	20241021	163300	79653598	1905	1905	1905	1905	0
149	20241021	163200	79653598	1905	1905	1905	1905	0
150	20241021	163100	79653598	1905	1905	1905	1905	0
151	20241021	163000	79653598	1905	1905	1905	1905	0
152	20241021	162900	79653598	1905	1905	1905	1905	416
153	20241021	162800	79653598	1905	1905	1905	1905	0
154	20241021	162700	79653598	1905	1905	1905	1905	0
155	20241021	162600	79653598	1905	1905	1905	1905	0
156	20241021	162500	79653598	1905	1905	1905	1905	0
157	20241021	162400	79653598	1905	1905	1905	1905	0
158	20241021	162300	79653598	1905	1905	1905	1905	0
159	20241021	162200	79653598	1905	1905	1905	1905	0
160	20241021	162100	79653598	1905	1905	1905	1905	0
161	20241021	162000	79653598	1905	1905	1905	1905	0
162	20241021	161900	79653598	1905	1905	1905	1905	0
163	20241021	161800	79653598	1905	1905	1905	1905	0
164	20241021	161700	79653598	1905	1905	1905	1905	0
165	20241021	161600	79653598	1905	1905	1905	1905	0
166	20241021	161500	79653598	1905	1905	1905	1905	0
167	20241021	161400	79653598	1905	1905	1905	1905	0
168	20241021	161300	79653598	1905	1905	1905	1905	0
169	20241021	161200	79653598	1905	1905	1905	1905	0
170	20241021	161100	79653598	1905	1905	1905	1905	0
171	20241021	161000	79653598	1905	1905	1905	1905	0
172	20241021	160900	79653598	1905	1905	1905	1905	0
173	20241021	160800	79653598	1905	1905	1905	1905	0
174	20241021	160700	79653598	1905	1905	1905	1905	0
175	20241021	160600	79653598	1905	1905	1905	1905	0
176	20241021	160500	79653598	1905	1905	1905	1905	0
177	20241021	160400	79653598	1905	1905	1905	1905	0
178	20241021	160300	79653598	1905	1905	1905	1905	0
179	20241021	160200	79653598	1905	1905	1905	1905	0
180	20241021	160100	79653598	1905	1905	1905	1905	0
181	20241021	160000	79653598	1905	1905	1905	1905	0
182	20241021	155900	79653598	1905	1905	1905	1905	416
183	20241021	155800	79653598	1905	1905	1905	1905	0
184	20241021	155700	79653598	1905	1905	1905	1905	0
185	20241021	155600	79653598	1905	1905	1905	1905	0
186	20241021	155500	79653598	1905	1905	1905	1905	0
187	20241021	155400	79653598	1905	1905	1905	1905	0
188	20241021	155300	79653598	1905	1905	1905	1905	0
189	20241021	155200	79653598	1905	1905	1905	1905	0
190	20241021	155100	79653598	1905	1905	1905	1905	0
191	20241021	155000	79653598	1905	1905	1905	1905	0
192	20241021	154900	79653598	1905	1905	1905	1905	0
193	20241021	154800	79653598	1905	1905	1905	1905	0
194	20241021	154700	79653598	1905	1905	1905	1905	0
195	20241021	154600	79653598	1905	1905	1905	1905	0
196	20241021	154500	79653598	1905	1905	1905	1905	0
197	20241021	154400	79653598	1905	1905	1905	1905	0
198	20241021	154300	79653598	1905	1905	1905	1905	0
199	20241021	154200	79653598	1905	1905	1905	1905	0
200	20241021	154100	79653598	1905	1905	1905	1905	0
201	20241021	154000	79653598	1905	1905	1905	1905	0
202	20241021	153900	79653598	1905	1905	1905	1905	0
203	20241021	153800	79653598	1905	1905	1905	1905	0
204	20241021	153700	79653598	1905	1905	1905	1905	0
205	20241021	153600	79653598	1905	1905	1905	1905	0
206	20241021	153500	79653598	1905	1905	1905	1905	0
207	20241021	153400	79653598	1905	1905	1905	1905	0
208	20241021	153300	79653598	1905	1905	1905	1905	0
209	20241021	153200	79653598	1905	1905	1905	1905	0
210	20241021	153100	79653598	1905	1905	1905	1905	0
211	20241021	153000	79653598	1905	1905	1905	1905	416
212	20241021	152900	78861118	1905	1905	1905	1905	0
213	20241021	152800	78861118	1905	1905	1905	1905	0
214	20241021	152700	78861118	1905	1905	1905	1905	0
215	20241021	152600	78861118	1905	1905	1905	1905	0
216	20241021	152500	78861118	1905	1905	1905	1905	0
217	20241021	152400	78861118	1905	1905	1905	1905	0
218	20241021	152300	78861118	1905	1905	1905	1905	0
219	20241021	152200	78861118	1905	1905	1905	1905	0
220	20241021	152100	78861118	1905	1905	1905	1905	0
221	20241021	152000	78861118	1905	1905	1905	1905	0
222	20241021	151900	78861118	1905	1903	1905	1903	3
223	20241021	151800	78855407	1905	1905	1905	1905	4
224	20241021	151700	78847787	1905	1905	1905	1905	0
225	20241021	151600	78847787	1905	1905	1905	1905	6
226	20241021	151500	78836357	1905	1905	1905	1905	0
227	20241021	151400	78836357	1905	1905	1905	1905	0
228	20241021	151300	78836357	1905	1904	1905	1904	3
229	20241021	151200	78830644	1895	1895	1895	1895	0
230	20241021	151100	78830644	1895	1895	1895	1895	0
231	20241021	151000	78830644	1895	1895	1895	1895	0
232	20241021	150900	78830644	1895	1895	1895	1895	0
233	20241021	150800	78830644	1895	1895	1895	1895	0
234	20241021	150700	78830644	1895	1902	1902	1895	157
235	20241021	150600	78532856	1905	1905	1905	1905	10
236	20241021	150500	78513806	1903	1903	1903	1903	0
237	20241021	150400	78513806	1903	1903	1903	1903	0
238	20241021	150300	78513806	1903	1903	1903	1903	0
239	20241021	150200	78513806	1903	1903	1903	1903	0
240	20241021	150100	78513806	1903	1903	1903	1903	0
241	20241021	150000	78513806	1903	1903	1903	1903	0
242	20241021	145900	78513806	1903	1905	1905	1902	76
243	20241021	145800	78369163	1903	1904	1905	1903	72
244	20241021	145700	78232102	1904	1904	1905	1903	53
245	20241021	145600	78131187	1903	1903	1904	1903	50
246	20241021	145500	78036026	1903	1901	1905	1900	264
247	20241021	145400	77534062	1902	1902	1902	1902	22
248	20241021	145300	77492218	1905	1905	1905	1905	0
249	20241021	145200	77492218	1905	1905	1905	1905	0
250	20241021	145100	77492218	1905	1905	1905	1905	7
251	20241021	145000	77478883	1895	1895	1895	1895	0
252	20241021	144900	77478883	1895	1895	1895	1895	0
253	20241021	144800	77478883	1895	1896	1896	1895	1454
254	20241021	144700	74723367	1905	1905	1905	1905	10
255	20241021	144600	74704317	1905	1905	1905	1905	0
256	20241021	144500	74704317	1905	1905	1905	1905	0
257	20241021	144400	74704317	1905	1905	1905	1905	0
258	20241021	144300	74704317	1905	1905	1905	1905	0
259	20241021	144200	74704317	1905	1905	1905	1905	0
260	20241021	144100	74704317	1905	1905	1905	1905	0
261	20241021	144000	74704317	1905	1905	1905	1905	1
262	20241021	143900	74702412	1905	1905	1905	1905	20
263	20241021	143800	74664312	1905	1905	1905	1905	0
264	20241021	143700	74664312	1905	1905	1905	1905	0
265	20241021	143600	74664312	1905	1897	1905	1896	103
266	20241021	143500	74468934	1905	1905	1905	1905	0
267	20241021	143400	74468934	1905	1905	1905	1905	0
268	20241021	143300	74468934	1905	1905	1905	1905	0
269	20241021	143200	74468934	1905	1905	1905	1905	0
270	20241021	143100	74468934	1905	1897	1905	1897	12
271	20241021	143000	74446098	1905	1905	1905	1905	0
272	20241021	142900	74446098	1905	1905	1905	1905	0
273	20241021	142800	74446098	1905	1905	1905	1905	0
274	20241021	142700	74446098	1905	1905	1905	1905	0
275	20241021	142600	74446098	1905	1905	1905	1905	0
276	20241021	142500	74446098	1905	1905	1905	1905	0
277	20241021	142400	74446098	1905	1905	1905	1905	0
278	20241021	142300	74446098	1905	1905	1905	1905	0
279	20241021	142200	74446098	1905	1905	1905	1905	0
280	20241021	142100	74446098	1905	1905	1905	1905	0
281	20241021	142000	74446098	1905	1905	1905	1905	0
282	20241021	141900	74446098	1905	1905	1905	1905	0
283	20241021	141800	74446098	1905	1905	1905	1905	0
284	20241021	141700	74446098	1905	1905	1905	1905	0
285	20241021	141600	74446098	1905	1905	1905	1905	0
286	20241021	141500	74446098	1905	1905	1905	1905	0
287	20241021	141400	74446098	1905	1905	1905	1905	1
288	20241021	141300	74444193	1897	1898	1898	1897	100
289	20241021	141200	74254428	1905	1905	1905	1905	0
290	20241021	141100	74254428	1905	1905	1905	1905	50
291	20241021	141000	74159178	1905	1905	1905	1905	0
292	20241021	140900	74159178	1905	1905	1905	1905	0
293	20241021	140800	74159178	1905	1905	1905	1905	0
294	20241021	140700	74159178	1905	1905	1905	1905	0
295	20241021	140600	74159178	1905	1905	1905	1905	0
296	20241021	140500	74159178	1905	1905	1905	1905	0
297	20241021	140400	74159178	1905	1905	1905	1905	0
298	20241021	140300	74159178	1905	1905	1905	1905	0
299	20241021	140200	74159178	1905	1905	1905	1905	3
300	20241021	140100	74153463	1898	1898	1898	1898	0
301	20241021	140000	74153463	1898	1898	1898	1898	100
302	20241021	135900	73963663	1898	1898	1898	1898	0
303	20241021	135800	73963663	1898	1898	1898	1898	1
304	20241021	135700	73961765	1905	1905	1905	1905	0
305	20241021	135600	73961765	1905	1905	1905	1905	0
306	20241021	135500	73961765	1905	1905	1905	1905	0
307	20241021	135400	73961765	1905	1905	1905	1905	0
308	20241021	135300	73961765	1905	1905	1905	1905	0
309	20241021	135200	73961765	1905	1905	1905	1905	0
310	20241021	135100	73961765	1905	1905	1905	1905	0
311	20241021	135000	73961765	1905	1905	1905	1905	0
312	20241021	134900	73961765	1905	1905	1905	1905	0
313	20241021	134800	73961765	1905	1905	1905	1905	0
314	20241021	134700	73961765	1905	1905	1905	1905	0
315	20241021	134600	73961765	1905	1905	1905	1905	0
316	20241021	134500	73961765	1905	1905	1905	1905	0
317	20241021	134400	73961765	1905	1905	1905	1905	0
318	20241021	134300	73961765	1905	1905	1905	1905	0
319	20241021	134200	73961765	1905	1905	1905	1905	6
320	20241021	134100	73950335	1899	1899	1899	1899	0
321	20241021	134000	73950335	1899	1899	1899	1899	217
322	20241021	133900	73538252	1899	1899	1899	1899	0
323	20241021	133800	73538252	1899	1899	1899	1899	0
324	20241021	133700	73538252	1899	1899	1899	1899	0
325	20241021	133600	73538252	1899	1899	1899	1899	0
326	20241021	133500	73538252	1899	1899	1899	1899	0
327	20241021	133400	73538252	1899	1899	1899	1899	0
328	20241021	133300	73538252	1899	1899	1899	1899	0
329	20241021	133200	73538252	1899	1899	1899	1899	0
330	20241021	133100	73538252	1899	1899	1899	1899	0
331	20241021	133000	73538252	1899	1899	1899	1899	231
332	20241021	132900	73099583	1900	1903	1903	1900	204
333	20241021	132800	72711486	1904	1904	1904	1904	0
334	20241021	132700	72711486	1904	1904	1904	1904	0
335	20241021	132600	72711486	1904	1904	1904	1904	0
336	20241021	132500	72711486	1904	1904	1904	1904	0
337	20241021	132400	72711486	1904	1904	1904	1904	57
338	20241021	132300	72602958	1905	1905	1905	1905	0
339	20241021	132200	72602958	1905	1905	1905	1905	0
340	20241021	132100	72602958	1905	1905	1905	1905	0
341	20241021	132000	72602958	1905	1905	1905	1905	0
342	20241021	131900	72602958	1905	1905	1905	1905	0
343	20241021	131800	72602958	1905	1905	1905	1905	0
344	20241021	131700	72602958	1905	1905	1905	1905	0
345	20241021	131600	72602958	1905	1905	1905	1905	0
346	20241021	131500	72602958	1905	1905	1905	1905	0
347	20241021	131400	72602958	1905	1904	1907	1904	34
348	20241021	131300	72538216	1904	1904	1904	1904	1
349	20241021	131200	72536312	1902	1902	1902	1902	0
350	20241021	131100	72536312	1902	1902	1902	1902	0
351	20241021	131000	72536312	1902	1903	1903	1902	159
352	20241021	130900	72233823	1904	1904	1904	1904	0
353	20241021	130800	72233823	1904	1904	1904	1904	0
354	20241021	130700	72233823	1904	1904	1904	1904	0
355	20241021	130600	72233823	1904	1904	1904	1904	73
356	20241021	130500	72094831	1908	1908	1908	1908	0
357	20241021	130400	72094831	1908	1908	1908	1908	0
358	20241021	130300	72094831	1908	1905	1908	1905	1043
359	20241021	130200	70105658	1905	1905	1905	1905	0
360	20241021	130100	70105658	1905	1905	1905	1905	0
361	20241021	130000	70105658	1905	1905	1905	1905	0
362	20241021	125900	70105658	1905	1905	1905	1905	0
363	20241021	125800	70105658	1905	1905	1905	1905	0
364	20241021	125700	70105658	1905	1905	1905	1905	0
365	20241021	125600	70105658	1905	1905	1905	1905	0
366	20241021	125500	70105658	1905	1905	1905	1905	0
367	20241021	125400	70105658	1905	1905	1905	1905	0
368	20241021	125300	70105658	1905	1905	1905	1905	0
369	20241021	125200	70105658	1905	1905	1905	1905	0
370	20241021	125100	70105658	1905	1905	1905	1905	0
371	20241021	125000	70105658	1905	1905	1905	1905	0
372	20241021	124900	70105658	1905	1905	1905	1905	0
373	20241021	124800	70105658	1905	1905	1905	1905	0
374	20241021	124700	70105658	1905	1905	1905	1905	0
375	20241021	124600	70105658	1905	1905	1905	1905	56
376	20241021	124500	69998978	1907	1907	1907	1907	0
377	20241021	124400	69998978	1907	1907	1907	1907	0
378	20241021	124300	69998978	1907	1907	1907	1907	0
379	20241021	124200	69998978	1907	1907	1907	1907	0
380	20241021	124100	69998978	1907	1907	1907	1907	0
381	20241021	124000	69998978	1907	1907	1907	1907	0
382	20241021	123900	69998978	1907	1907	1907	1907	0
383	20241021	123800	69998978	1907	1907	1907	1907	0
384	20241021	123700	69998978	1907	1907	1907	1907	0
385	20241021	123600	69998978	1907	1907	1907	1907	0
386	20241021	123500	69998978	1907	1907	1907	1907	0
387	20241021	123400	69998978	1907	1907	1907	1907	0
388	20241021	123300	69998978	1907	1907	1907	1907	1
389	20241021	123200	69997071	1906	1906	1906	1906	0
390	20241021	123100	69997071	1906	1906	1906	1906	0
391	20241021	123000	69997071	1906	1906	1906	1906	0
392	20241021	122900	69997071	1906	1906	1906	1906	0
393	20241021	122800	69997071	1906	1906	1906	1906	0
394	20241021	122700	69997071	1906	1906	1906	1906	0
395	20241021	122600	69997071	1906	1906	1906	1906	0
396	20241021	122500	69997071	1906	1906	1906	1906	0
397	20241021	122400	69997071	1906	1906	1906	1906	0
398	20241021	122300	69997071	1906	1906	1906	1906	0
399	20241021	122200	69997071	1906	1906	1906	1906	1
400	20241021	122100	69995165	1907	1907	1907	1907	0
401	20241021	122000	69995165	1907	1907	1907	1907	0
402	20241021	121900	69995165	1907	1907	1907	1907	0
403	20241021	121800	69995165	1907	1907	1907	1907	0
404	20241021	121700	69995165	1907	1907	1907	1907	20
405	20241021	121600	69957025	1907	1907	1907	1907	100
406	20241021	121500	69766325	1907	1902	1907	1902	2
407	20241021	121400	69762516	1907	1907	1907	1907	20
408	20241021	121300	69724376	1902	1902	1902	1902	0
409	20241021	121200	69724376	1902	1902	1902	1902	0
410	20241021	121100	69724376	1902	1902	1902	1902	0
411	20241021	121000	69724376	1902	1902	1902	1902	0
412	20241021	120900	69724376	1902	1902	1902	1902	0
413	20241021	120800	69724376	1902	1902	1902	1902	0
414	20241021	120700	69724376	1902	1902	1902	1902	11
415	20241021	120600	69703454	1902	1902	1902	1902	0
416	20241021	120500	69703454	1902	1902	1902	1902	0
417	20241021	120400	69703454	1902	1902	1902	1902	0
418	20241021	120300	69703454	1902	1905	1905	1902	10
419	20241021	120200	69684410	1907	1907	1907	1907	100
420	20241021	120100	69493710	1907	1907	1907	1907	0
421	20241021	120000	69493710	1907	1907	1907	1907	0
422	20241021	115900	69493710	1907	1907	1907	1907	0
423	20241021	115800	69493710	1907	1907	1907	1907	0
424	20241021	115700	69493710	1907	1907	1907	1907	0
425	20241021	115600	69493710	1907	1907	1907	1907	1
426	20241021	115500	69491803	1906	1906	1906	1906	0
427	20241021	115400	69491803	1906	1907	1907	1906	2
428	20241021	115300	69487990	1901	1904	1904	1901	10
429	20241021	115200	69468974	1908	1908	1908	1908	30
430	20241021	115100	69411734	1905	1905	1905	1905	0
431	20241021	115000	69411734	1905	1905	1905	1905	0
432	20241021	114900	69411734	1905	1905	1905	1905	0
433	20241021	114800	69411734	1905	1905	1905	1905	0
434	20241021	114700	69411734	1905	1905	1905	1905	0
435	20241021	114600	69411734	1905	1906	1906	1905	120
436	20241021	114500	69183133	1908	1908	1908	1908	0
437	20241021	114400	69183133	1908	1906	1908	1906	71
438	20241021	114300	69047805	1908	1908	1908	1908	51
439	20241021	114200	68950497	1908	1908	1908	1908	0
440	20241021	114100	68950497	1908	1908	1908	1908	76
441	20241021	114000	68805489	1909	1909	1909	1909	0
442	20241021	113900	68805489	1909	1909	1909	1909	0
443	20241021	113800	68805489	1909	1909	1909	1909	0
444	20241021	113700	68805489	1909	1909	1909	1909	0
445	20241021	113600	68805489	1909	1909	1909	1909	0
446	20241021	113500	68805489	1909	1909	1909	1909	0
447	20241021	113400	68805489	1909	1909	1909	1909	0
448	20241021	113300	68805489	1909	1909	1909	1909	0
449	20241021	113200	68805489	1909	1909	1909	1909	0
450	20241021	113100	68805489	1909	1909	1909	1909	0
451	20241021	113000	68805489	1909	1909	1909	1909	0
452	20241021	112900	68805489	1909	1908	1909	1908	100
453	20241021	112800	68614679	1906	1906	1906	1906	0
454	20241021	112700	68614679	1906	1906	1906	1906	0
455	20241021	112600	68614679	1906	1906	1906	1906	67
456	20241021	112500	68486977	1908	1908	1908	1908	0
457	20241021	112400	68486977	1908	1908	1908	1908	0
458	20241021	112300	68486977	1908	1908	1908	1908	0
459	20241021	112200	68486977	1908	1908	1908	1908	0
460	20241021	112100	68486977	1908	1908	1908	1908	0
461	20241021	112000	68486977	1908	1908	1908	1908	0
462	20241021	111900	68486977	1908	1908	1908	1908	13
463	20241021	111800	68462173	1907	1907	1908	1907	79
464	20241021	111700	68311519	1908	1908	1908	1908	0
465	20241021	111600	68311519	1908	1908	1908	1908	0
466	20241021	111500	68311519	1908	1908	1908	1908	1
467	20241021	111400	68309611	1901	1901	1901	1901	0
468	20241021	111300	68309611	1901	1901	1901	1901	150
469	20241021	111200	68024461	1901	1901	1901	1901	206
470	20241021	111100	67632855	1901	1902	1902	1901	144
471	20241021	111000	67359043	1910	1910	1910	1910	0
472	20241021	110900	67359043	1910	1910	1910	1910	0
473	20241021	110800	67359043	1910	1909	1910	1909	69
474	20241021	110700	67227267	1910	1910	1910	1910	0
475	20241021	110600	67227267	1910	1910	1910	1910	0
476	20241021	110500	67227267	1910	1910	1910	1910	0
477	20241021	110400	67227267	1910	1910	1910	1910	0
478	20241021	110300	67227267	1910	1910	1910	1910	20
479	20241021	110200	67189067	1910	1910	1910	1910	0
480	20241021	110100	67189067	1910	1910	1910	1910	90
481	20241021	110000	67017167	1911	1911	1911	1911	0
482	20241021	105900	67017167	1911	1911	1911	1911	0
483	20241021	105800	67017167	1911	1911	1911	1911	0
484	20241021	105700	67017167	1911	1911	1911	1911	0
485	20241021	105600	67017167	1911	1911	1911	1911	0
486	20241021	105500	67017167	1911	1910	1911	1910	67
487	20241021	105400	66889132	1911	1909	1911	1909	30
488	20241021	105300	66831849	1909	1909	1909	1909	0
489	20241021	105200	66831849	1909	1909	1909	1909	0
490	20241021	105100	66831849	1909	1909	1909	1909	0
491	20241021	105000	66831849	1909	1909	1909	1909	0
492	20241021	104900	66831849	1909	1909	1909	1909	200
493	20241021	104800	66450049	1909	1909	1909	1909	0
494	20241021	104700	66450049	1909	1909	1909	1909	0
495	20241021	104600	66450049	1909	1909	1909	1909	0
496	20241021	104500	66450049	1909	1903	1909	1903	220
497	20241021	104400	66031282	1899	1899	1899	1899	0
498	20241021	104300	66031282	1899	1899	1899	1899	0
499	20241021	104200	66031282	1899	1899	1899	1899	0
500	20241021	104100	66031282	1899	1899	1899	1899	0
501	20241021	104000	66031282	1899	1900	1900	1899	431
502	20241021	103900	65212425	1901	1901	1901	1901	0
503	20241021	103800	65212425	1901	1901	1901	1901	0
504	20241021	103700	65212425	1901	1901	1901	1901	0
505	20241021	103600	65212425	1901	1901	1901	1901	0
506	20241021	103500	65212425	1901	1901	1901	1901	0
507	20241021	103400	65212425	1901	1901	1901	1901	0
508	20241021	103300	65212425	1901	1902	1902	1901	72
509	20241021	103200	65075552	1903	1903	1903	1903	10
510	20241021	103100	65056522	1903	1903	1903	1903	1
511	20241021	103000	65054619	1901	1902	1902	1901	73
512	20241021	102900	64915845	1903	1903	1903	1903	0
513	20241021	102800	64915845	1903	1903	1903	1903	67
514	20241021	102700	64788344	1900	1900	1900	1900	0
515	20241021	102600	64788344	1900	1900	1900	1900	1000
516	20241021	102500	62888344	1888	1888	1888	1888	0
517	20241021	102400	62888344	1888	1903	1903	1888	111
518	20241021	102300	62678611	1903	1903	1903	1903	0
519	20241021	102200	62678611	1903	1901	1903	1901	66
520	20241021	102100	62553041	1887	1887	1887	1887	0
521	20241021	102000	62553041	1887	1887	1887	1887	0
522	20241021	101900	62553041	1887	1887	1887	1887	0
523	20241021	101800	62553041	1887	1887	1887	1887	0
524	20241021	101700	62553041	1887	1887	1887	1887	0
525	20241021	101600	62553041	1887	1887	1887	1887	0
526	20241021	101500	62553041	1887	1894	1894	1887	736
527	20241021	101400	61159064	1894	1884	1906	1884	8511
528	20241021	101300	45055626	1875	1883	1883	1875	8
529	20241021	101200	45040592	1884	1884	1884	1884	0
530	20241021	101100	45040592	1884	1884	1884	1884	0
531	20241021	101000	45040592	1884	1884	1884	1884	0
532	20241021	100900	45040592	1884	1884	1884	1884	0
533	20241021	100800	45040592	1884	1885	1885	1884	2
534	20241021	100700	45036823	1886	1886	1886	1886	0
535	20241021	100600	45036823	1886	1886	1886	1886	0
536	20241021	100500	45036823	1886	1886	1886	1886	0
537	20241021	100400	45036823	1886	1886	1886	1886	0
538	20241021	100300	45036823	1886	1886	1886	1886	0
539	20241021	100200	45036823	1886	1886	1886	1886	0
540	20241021	100100	45036823	1886	1887	1887	1886	60
541	20241021	100000	44923662	1888	1888	1888	1888	0
542	20241021	095900	44923662	1888	1888	1888	1888	0
543	20241021	095800	44923662	1888	1888	1888	1888	0
544	20241021	095700	44923662	1888	1888	1888	1888	0
545	20241021	095600	44923662	1888	1888	1888	1888	0
546	20241021	095500	44923662	1888	1888	1888	1888	0
547	20241021	095400	44923662	1888	1888	1888	1888	1
548	20241021	095300	44921774	1886	1884	1887	1884	142
549	20241021	095200	44654105	1881	1881	1881	1881	200
550	20241021	095100	44277905	1880	1878	1880	1878	12
551	20241021	095000	44255367	1880	1880	1880	1880	0
552	20241021	094900	44255367	1880	1880	1880	1880	0
553	20241021	094800	44255367	1880	1880	1880	1880	0
554	20241021	094700	44255367	1880	1880	1880	1880	0
555	20241021	094600	44255367	1880	1880	1880	1880	250
556	20241021	094500	43785367	1881	1880	1881	1880	547
557	20241021	094400	42756960	1880	1880	1880	1880	0
558	20241021	094300	42756960	1880	1880	1880	1880	0
559	20241021	094200	42756960	1880	1880	1880	1880	0
560	20241021	094100	42756960	1880	1880	1880	1880	0
561	20241021	094000	42756960	1880	1880	1880	1880	0
562	20241021	093900	42756960	1880	1880	1880	1880	1
563	20241021	093800	42755080	1874	1874	1874	1874	1
564	20241021	093700	42753206	1874	1874	1874	1874	0
565	20241021	093600	42753206	1874	1874	1874	1874	0
566	20241021	093500	42753206	1874	1874	1874	1874	0
567	20241021	093400	42753206	1874	1874	1874	1874	0
568	20241021	093300	42753206	1874	1874	1874	1874	0
569	20241021	093200	42753206	1874	1874	1874	1874	0
570	20241021	093100	42753206	1874	1874	1874	1874	6
571	20241021	093000	42741962	1870	1870	1870	1870	0
572	20241021	092900	42741962	1870	1870	1870	1870	0
573	20241021	092800	42741962	1870	1870	1870	1870	51
574	20241021	092700	42646592	1870	1870	1870	1870	10
575	20241021	092600	42627892	1870	1870	1870	1870	0
576	20241021	092500	42627892	1870	1870	1870	1870	2447
577	20241021	092400	38052002	1870	1874	1874	1870	15713
578	20241021	092300	8642040	1875	1875	1875	1875	2000
579	20241021	092200	4892040	1875	1875	1875	1875	0
580	20241021	092100	4892040	1875	1875	1875	1875	0
581	20241021	092000	4892040	1875	1875	1875	1875	0
582	20241021	091900	4892040	1875	1875	1875	1875	0
583	20241021	091800	4892040	1875	1875	1875	1875	0
584	20241021	091700	4892040	1875	1875	1875	1875	0
585	20241021	091600	4892040	1875	1875	1875	1875	0
586	20241021	091500	4892040	1875	1875	1875	1875	0
587	20241021	091400	4892040	1875	1875	1875	1875	0
588	20241021	091300	4892040	1875	1875	1875	1875	300
589	20241021	091200	4329540	1874	1874	1874	1874	0
590	20241021	091100	4329540	1874	1875	1875	1874	132
591	20241021	091000	4082166	1872	1872	1872	1872	0
592	20241021	090900	4082166	1872	1872	1872	1872	0
593	20241021	090800	4082166	1872	1872	1872	1872	0
594	20241021	090700	4082166	1872	1879	1879	1872	1028
595	20241021	090600	2154190	1879	1883	1883	1879	140
596	20241021	090500	1891105	1883	1887	1888	1883	501
597	20241021	090400	945237	1884	1884	1884	1884	0
598	20241021	090300	945237	1884	1884	1884	1884	0
599	20241021	090200	945237	1884	1884	1884	1884	270
600	20241021	090100	436557	1889	1889	1889	1889	30
601	20241021	090000	379887	1887	1891	1891	1887	201