KissMeData/013520/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185900	59822952	1874	1874	1874	1874	1054
3	20241023	185800	59822952	1874	1874	1874	1874	0
4	20241023	185700	59822952	1874	1874	1874	1874	0
5	20241023	185600	59822952	1874	1874	1874	1874	0
6	20241023	185500	59822952	1874	1874	1874	1874	0
7	20241023	185400	59822952	1874	1874	1874	1874	0
8	20241023	185300	59822952	1874	1874	1874	1874	0
9	20241023	185200	59822952	1874	1874	1874	1874	0
10	20241023	185100	59822952	1874	1874	1874	1874	0
11	20241023	185000	59822952	1874	1874	1874	1874	0
12	20241023	184900	59822952	1874	1874	1874	1874	0
13	20241023	184800	59822952	1874	1874	1874	1874	0
14	20241023	184700	59822952	1874	1874	1874	1874	0
15	20241023	184600	59822952	1874	1874	1874	1874	0
16	20241023	184500	59822952	1874	1874	1874	1874	0
17	20241023	184400	59822952	1874	1874	1874	1874	0
18	20241023	184300	59822952	1874	1874	1874	1874	0
19	20241023	184200	59822952	1874	1874	1874	1874	0
20	20241023	184100	59822952	1874	1874	1874	1874	0
21	20241023	184000	59822952	1874	1874	1874	1874	0
22	20241023	183900	59822952	1874	1874	1874	1874	0
23	20241023	183800	59822952	1874	1874	1874	1874	0
24	20241023	183700	59822952	1874	1874	1874	1874	0
25	20241023	183600	59822952	1874	1874	1874	1874	0
26	20241023	183500	59822952	1874	1874	1874	1874	0
27	20241023	183400	59822952	1874	1874	1874	1874	0
28	20241023	183300	59822952	1874	1874	1874	1874	0
29	20241023	183200	59822952	1874	1874	1874	1874	0
30	20241023	183100	59822952	1874	1874	1874	1874	0
31	20241023	183000	59822952	1874	1874	1874	1874	0
32	20241023	182900	59822952	1874	1874	1874	1874	1054
33	20241023	182800	59822952	1874	1874	1874	1874	0
34	20241023	182700	59822952	1874	1874	1874	1874	0
35	20241023	182600	59822952	1874	1874	1874	1874	0
36	20241023	182500	59822952	1874	1874	1874	1874	0
37	20241023	182400	59822952	1874	1874	1874	1874	0
38	20241023	182300	59822952	1874	1874	1874	1874	0
39	20241023	182200	59822952	1874	1874	1874	1874	0
40	20241023	182100	59822952	1874	1874	1874	1874	0
41	20241023	182000	59822952	1874	1874	1874	1874	0
42	20241023	181900	59822952	1874	1874	1874	1874	0
43	20241023	181800	59822952	1874	1874	1874	1874	0
44	20241023	181700	59822952	1874	1874	1874	1874	0
45	20241023	181600	59822952	1874	1874	1874	1874	0
46	20241023	181500	59822952	1874	1874	1874	1874	0
47	20241023	181400	59822952	1874	1874	1874	1874	0
48	20241023	181300	59822952	1874	1874	1874	1874	0
49	20241023	181200	59822952	1874	1874	1874	1874	0
50	20241023	181100	59822952	1874	1874	1874	1874	0
51	20241023	181000	59822952	1874	1874	1874	1874	0
52	20241023	180900	59822952	1874	1874	1874	1874	0
53	20241023	180800	59822952	1874	1874	1874	1874	0
54	20241023	180700	59822952	1874	1874	1874	1874	0
55	20241023	180600	59822952	1874	1874	1874	1874	0
56	20241023	180500	59822952	1874	1874	1874	1874	0
57	20241023	180400	59822952	1874	1874	1874	1874	0
58	20241023	180300	59822952	1874	1874	1874	1874	0
59	20241023	180200	59822952	1874	1874	1874	1874	0
60	20241023	180100	59822952	1874	1874	1874	1874	0
61	20241023	180000	59822952	1874	1874	1874	1874	0
62	20241023	175900	59822952	1874	1874	1874	1874	1054
63	20241023	175800	59822952	1874	1874	1874	1874	0
64	20241023	175700	59822952	1874	1874	1874	1874	0
65	20241023	175600	59822952	1874	1874	1874	1874	0
66	20241023	175500	59822952	1874	1874	1874	1874	0
67	20241023	175400	59822952	1874	1874	1874	1874	0
68	20241023	175300	59822952	1874	1874	1874	1874	0
69	20241023	175200	59822952	1874	1874	1874	1874	0
70	20241023	175100	59822952	1874	1874	1874	1874	0
71	20241023	175000	59822952	1874	1874	1874	1874	0
72	20241023	174900	59822952	1874	1874	1874	1874	0
73	20241023	174800	59822952	1874	1874	1874	1874	0
74	20241023	174700	59822952	1874	1874	1874	1874	0
75	20241023	174600	59822952	1874	1874	1874	1874	0
76	20241023	174500	59822952	1874	1874	1874	1874	0
77	20241023	174400	59822952	1874	1874	1874	1874	0
78	20241023	174300	59822952	1874	1874	1874	1874	0
79	20241023	174200	59822952	1874	1874	1874	1874	0
80	20241023	174100	59822952	1874	1874	1874	1874	0
81	20241023	174000	59822952	1874	1874	1874	1874	0
82	20241023	173900	59822952	1874	1874	1874	1874	0
83	20241023	173800	59822952	1874	1874	1874	1874	0
84	20241023	173700	59822952	1874	1874	1874	1874	0
85	20241023	173600	59822952	1874	1874	1874	1874	0
86	20241023	173500	59822952	1874	1874	1874	1874	0
87	20241023	173400	59822952	1874	1874	1874	1874	0
88	20241023	173300	59822952	1874	1874	1874	1874	0
89	20241023	173200	59822952	1874	1874	1874	1874	0
90	20241023	173100	59822952	1874	1874	1874	1874	0
91	20241023	173000	59822952	1874	1874	1874	1874	0
92	20241023	172900	59822952	1874	1874	1874	1874	1054
93	20241023	172800	59822952	1874	1874	1874	1874	0
94	20241023	172700	59822952	1874	1874	1874	1874	0
95	20241023	172600	59822952	1874	1874	1874	1874	0
96	20241023	172500	59822952	1874	1874	1874	1874	0
97	20241023	172400	59822952	1874	1874	1874	1874	0
98	20241023	172300	59822952	1874	1874	1874	1874	0
99	20241023	172200	59822952	1874	1874	1874	1874	0
100	20241023	172100	59822952	1874	1874	1874	1874	0
101	20241023	172000	59822952	1874	1874	1874	1874	0
102	20241023	171900	59822952	1874	1874	1874	1874	0
103	20241023	171800	59822952	1874	1874	1874	1874	0
104	20241023	171700	59822952	1874	1874	1874	1874	0
105	20241023	171600	59822952	1874	1874	1874	1874	0
106	20241023	171500	59822952	1874	1874	1874	1874	0
107	20241023	171400	59822952	1874	1874	1874	1874	0
108	20241023	171300	59822952	1874	1874	1874	1874	0
109	20241023	171200	59822952	1874	1874	1874	1874	0
110	20241023	171100	59822952	1874	1874	1874	1874	0
111	20241023	171000	59822952	1874	1874	1874	1874	0
112	20241023	170900	59822952	1874	1874	1874	1874	0
113	20241023	170800	59822952	1874	1874	1874	1874	0
114	20241023	170700	59822952	1874	1874	1874	1874	0
115	20241023	170600	59822952	1874	1874	1874	1874	0
116	20241023	170500	59822952	1874	1874	1874	1874	0
117	20241023	170400	59822952	1874	1874	1874	1874	0
118	20241023	170300	59822952	1874	1874	1874	1874	0
119	20241023	170200	59822952	1874	1874	1874	1874	0
120	20241023	170100	59822952	1874	1874	1874	1874	0
121	20241023	170000	59822952	1874	1874	1874	1874	0
122	20241023	165900	59822952	1874	1874	1874	1874	1054
123	20241023	165800	59822952	1874	1874	1874	1874	0
124	20241023	165700	59822952	1874	1874	1874	1874	0
125	20241023	165600	59822952	1874	1874	1874	1874	0
126	20241023	165500	59822952	1874	1874	1874	1874	0
127	20241023	165400	59822952	1874	1874	1874	1874	0
128	20241023	165300	59822952	1874	1874	1874	1874	0
129	20241023	165200	59822952	1874	1874	1874	1874	0
130	20241023	165100	59822952	1874	1874	1874	1874	0
131	20241023	165000	59822952	1874	1874	1874	1874	0
132	20241023	164900	59822952	1874	1874	1874	1874	0
133	20241023	164800	59822952	1874	1874	1874	1874	0
134	20241023	164700	59822952	1874	1874	1874	1874	0
135	20241023	164600	59822952	1874	1874	1874	1874	0
136	20241023	164500	59822952	1874	1874	1874	1874	0
137	20241023	164400	59822952	1874	1874	1874	1874	0
138	20241023	164300	59822952	1874	1874	1874	1874	0
139	20241023	164200	59822952	1874	1874	1874	1874	0
140	20241023	164100	59822952	1874	1874	1874	1874	0
141	20241023	164000	59822952	1874	1874	1874	1874	0
142	20241023	163900	59822952	1874	1874	1874	1874	0
143	20241023	163800	59822952	1874	1874	1874	1874	0
144	20241023	163700	59822952	1874	1874	1874	1874	0
145	20241023	163600	59822952	1874	1874	1874	1874	0
146	20241023	163500	59822952	1874	1874	1874	1874	0
147	20241023	163400	59822952	1874	1874	1874	1874	0
148	20241023	163300	59822952	1874	1874	1874	1874	0
149	20241023	163200	59822952	1874	1874	1874	1874	0
150	20241023	163100	59822952	1874	1874	1874	1874	0
151	20241023	163000	59822952	1874	1874	1874	1874	0
152	20241023	162900	59822952	1874	1874	1874	1874	1054
153	20241023	162800	59822952	1874	1874	1874	1874	0
154	20241023	162700	59822952	1874	1874	1874	1874	0
155	20241023	162600	59822952	1874	1874	1874	1874	0
156	20241023	162500	59822952	1874	1874	1874	1874	0
157	20241023	162400	59822952	1874	1874	1874	1874	0
158	20241023	162300	59822952	1874	1874	1874	1874	0
159	20241023	162200	59822952	1874	1874	1874	1874	0
160	20241023	162100	59822952	1874	1874	1874	1874	0
161	20241023	162000	59822952	1874	1874	1874	1874	0
162	20241023	161900	59822952	1874	1874	1874	1874	0
163	20241023	161800	59822952	1874	1874	1874	1874	0
164	20241023	161700	59822952	1874	1874	1874	1874	0
165	20241023	161600	59822952	1874	1874	1874	1874	0
166	20241023	161500	59822952	1874	1874	1874	1874	0
167	20241023	161400	59822952	1874	1874	1874	1874	0
168	20241023	161300	59822952	1874	1874	1874	1874	0
169	20241023	161200	59822952	1874	1874	1874	1874	0
170	20241023	161100	59822952	1874	1874	1874	1874	0
171	20241023	161000	59822952	1874	1874	1874	1874	0
172	20241023	160900	59822952	1874	1874	1874	1874	0
173	20241023	160800	59822952	1874	1874	1874	1874	0
174	20241023	160700	59822952	1874	1874	1874	1874	0
175	20241023	160600	59822952	1874	1874	1874	1874	0
176	20241023	160500	59822952	1874	1874	1874	1874	0
177	20241023	160400	59822952	1874	1874	1874	1874	0
178	20241023	160300	59822952	1874	1874	1874	1874	0
179	20241023	160200	59822952	1874	1874	1874	1874	0
180	20241023	160100	59822952	1874	1874	1874	1874	0
181	20241023	160000	59822952	1874	1874	1874	1874	0
182	20241023	155900	59822952	1874	1874	1874	1874	1054
183	20241023	155800	59822952	1874	1874	1874	1874	0
184	20241023	155700	59822952	1874	1874	1874	1874	0
185	20241023	155600	59822952	1874	1874	1874	1874	0
186	20241023	155500	59822952	1874	1874	1874	1874	0
187	20241023	155400	59822952	1874	1874	1874	1874	0
188	20241023	155300	59822952	1874	1874	1874	1874	0
189	20241023	155200	59822952	1874	1874	1874	1874	0
190	20241023	155100	59822952	1874	1874	1874	1874	0
191	20241023	155000	59822952	1874	1874	1874	1874	0
192	20241023	154900	59822952	1874	1874	1874	1874	0
193	20241023	154800	59822952	1874	1874	1874	1874	0
194	20241023	154700	59822952	1874	1874	1874	1874	0
195	20241023	154600	59822952	1874	1874	1874	1874	0
196	20241023	154500	59822952	1874	1874	1874	1874	0
197	20241023	154400	59822952	1874	1874	1874	1874	0
198	20241023	154300	59822952	1874	1874	1874	1874	0
199	20241023	154200	59822952	1874	1874	1874	1874	0
200	20241023	154100	59822952	1874	1874	1874	1874	0
201	20241023	154000	59822952	1874	1874	1874	1874	0
202	20241023	153900	59822952	1874	1874	1874	1874	0
203	20241023	153800	59822952	1874	1874	1874	1874	0
204	20241023	153700	59822952	1874	1874	1874	1874	0
205	20241023	153600	59822952	1874	1874	1874	1874	0
206	20241023	153500	59822952	1874	1874	1874	1874	0
207	20241023	153400	59822952	1874	1874	1874	1874	0
208	20241023	153300	59822952	1874	1874	1874	1874	0
209	20241023	153200	59822952	1874	1874	1874	1874	0
210	20241023	153100	59822952	1874	1874	1874	1874	0
211	20241023	153000	59822952	1874	1874	1874	1874	1054
212	20241023	152900	57847756	1874	1874	1874	1874	0
213	20241023	152800	57847756	1874	1874	1874	1874	0
214	20241023	152700	57847756	1874	1874	1874	1874	0
215	20241023	152600	57847756	1874	1874	1874	1874	0
216	20241023	152500	57847756	1874	1874	1874	1874	0
217	20241023	152400	57847756	1874	1874	1874	1874	0
218	20241023	152300	57847756	1874	1874	1874	1874	0
219	20241023	152200	57847756	1874	1874	1874	1874	0
220	20241023	152100	57847756	1874	1874	1874	1874	0
221	20241023	152000	57847756	1874	1874	1874	1874	0
222	20241023	151900	57847756	1874	1874	1874	1874	0
223	20241023	151800	57847756	1874	1874	1874	1874	7
224	20241023	151700	57834638	1874	1874	1874	1874	1
225	20241023	151600	57832764	1865	1865	1865	1865	500
226	20241023	151500	56900264	1874	1874	1874	1874	8
227	20241023	151400	56885272	1874	1874	1874	1874	0
228	20241023	151300	56885272	1874	1874	1874	1874	0
229	20241023	151200	56885272	1874	1874	1874	1874	0
230	20241023	151100	56885272	1874	1874	1874	1874	0
231	20241023	151000	56885272	1874	1874	1874	1874	16
232	20241023	150900	56855288	1874	1874	1874	1874	0
233	20241023	150800	56855288	1874	1874	1874	1874	0
234	20241023	150700	56855288	1874	1874	1874	1874	0
235	20241023	150600	56855288	1874	1874	1874	1874	48
236	20241023	150500	56765336	1874	1873	1874	1873	15
237	20241023	150400	56737239	1874	1874	1874	1874	0
238	20241023	150300	56737239	1874	1873	1874	1873	10
239	20241023	150200	56718507	1874	1873	1874	1873	100
240	20241023	150100	56531186	1863	1863	1863	1863	0
241	20241023	150000	56531186	1863	1863	1863	1863	0
242	20241023	145900	56531186	1863	1863	1863	1863	0
243	20241023	145800	56531186	1863	1863	1863	1863	0
244	20241023	145700	56531186	1863	1863	1863	1863	0
245	20241023	145600	56531186	1863	1863	1863	1863	0
246	20241023	145500	56531186	1863	1863	1863	1863	0
247	20241023	145400	56531186	1863	1864	1875	1862	3550
248	20241023	145300	49915287	1864	1865	1865	1864	521
249	20241023	145200	48943630	1876	1876	1876	1876	0
250	20241023	145100	48943630	1876	1876	1876	1876	0
251	20241023	145000	48943630	1876	1876	1876	1876	38
252	20241023	144900	48872342	1876	1876	1876	1876	0
253	20241023	144800	48872342	1876	1876	1876	1876	0
254	20241023	144700	48872342	1876	1876	1876	1876	0
255	20241023	144600	48872342	1876	1876	1876	1876	0
256	20241023	144500	48872342	1876	1876	1876	1876	48
257	20241023	144400	48782294	1876	1876	1876	1876	0
258	20241023	144300	48782294	1876	1876	1876	1876	0
259	20241023	144200	48782294	1876	1876	1876	1876	0
260	20241023	144100	48782294	1876	1876	1876	1876	0
261	20241023	144000	48782294	1876	1876	1876	1876	0
262	20241023	143900	48782294	1876	1876	1876	1876	0
263	20241023	143800	48782294	1876	1876	1876	1876	0
264	20241023	143700	48782294	1876	1876	1876	1876	0
265	20241023	143600	48782294	1876	1876	1876	1876	0
266	20241023	143500	48782294	1876	1876	1876	1876	0
267	20241023	143400	48782294	1876	1876	1876	1876	0
268	20241023	143300	48782294	1876	1876	1876	1876	0
269	20241023	143200	48782294	1876	1876	1876	1876	0
270	20241023	143100	48782294	1876	1876	1876	1876	0
271	20241023	143000	48782294	1876	1876	1876	1876	0
272	20241023	142900	48782294	1876	1876	1876	1876	0
273	20241023	142800	48782294	1876	1876	1876	1876	0
274	20241023	142700	48782294	1876	1876	1876	1876	0
275	20241023	142600	48782294	1876	1876	1876	1876	50
276	20241023	142500	48688494	1876	1876	1876	1876	0
277	20241023	142400	48688494	1876	1876	1876	1876	0
278	20241023	142300	48688494	1876	1876	1876	1876	0
279	20241023	142200	48688494	1876	1876	1876	1876	0
280	20241023	142100	48688494	1876	1876	1876	1876	0
281	20241023	142000	48688494	1876	1876	1876	1876	0
282	20241023	141900	48688494	1876	1876	1876	1876	0
283	20241023	141800	48688494	1876	1876	1876	1876	0
284	20241023	141700	48688494	1876	1876	1876	1876	0
285	20241023	141600	48688494	1876	1876	1876	1876	0
286	20241023	141500	48688494	1876	1876	1876	1876	0
287	20241023	141400	48688494	1876	1876	1876	1876	0
288	20241023	141300	48688494	1876	1876	1876	1876	0
289	20241023	141200	48688494	1876	1876	1876	1876	0
290	20241023	141100	48688494	1876	1876	1876	1876	0
291	20241023	141000	48688494	1876	1876	1876	1876	0
292	20241023	140900	48688494	1876	1876	1876	1876	0
293	20241023	140800	48688494	1876	1876	1876	1876	0
294	20241023	140700	48688494	1876	1876	1876	1876	0
295	20241023	140600	48688494	1876	1876	1876	1876	0
296	20241023	140500	48688494	1876	1876	1876	1876	0
297	20241023	140400	48688494	1876	1876	1876	1876	0
298	20241023	140300	48688494	1876	1876	1876	1876	0
299	20241023	140200	48688494	1876	1876	1876	1876	0
300	20241023	140100	48688494	1876	1876	1876	1876	0
301	20241023	140000	48688494	1876	1876	1876	1876	15
302	20241023	135900	48660354	1858	1859	1859	1858	1500
303	20241023	135800	45872169	1860	1863	1863	1860	500
304	20241023	135700	44941723	1862	1862	1862	1862	0
305	20241023	135600	44941723	1862	1867	1867	1862	500
306	20241023	135500	44009890	1877	1877	1877	1877	0
307	20241023	135400	44009890	1877	1875	1877	1875	20
308	20241023	135300	43972376	1868	1874	1874	1868	276
309	20241023	135200	43456687	1875	1875	1875	1875	0
310	20241023	135100	43456687	1875	1875	1875	1875	0
311	20241023	135000	43456687	1875	1876	1876	1875	110
312	20241023	134900	43250429	1877	1877	1877	1877	50
313	20241023	134800	43156579	1877	1877	1877	1877	2
314	20241023	134700	43152825	1878	1878	1878	1878	114
315	20241023	134600	42938733	1879	1879	1879	1879	0
316	20241023	134500	42938733	1879	1880	1880	1879	25
317	20241023	134400	42891748	1880	1880	1880	1880	0
318	20241023	134300	42891748	1880	1880	1880	1880	0
319	20241023	134200	42891748	1880	1880	1880	1880	0
320	20241023	134100	42891748	1880	1880	1880	1880	2
321	20241023	134000	42887988	1880	1880	1880	1880	0
322	20241023	133900	42887988	1880	1880	1880	1880	0
323	20241023	133800	42887988	1880	1880	1880	1880	9
324	20241023	133700	42871068	1878	1880	1880	1878	6
325	20241023	133600	42859790	1880	1880	1880	1880	10
326	20241023	133500	42840990	1878	1878	1878	1878	15
327	20241023	133400	42812820	1880	1880	1880	1880	0
328	20241023	133300	42812820	1880	1880	1880	1880	0
329	20241023	133200	42812820	1880	1880	1880	1880	0
330	20241023	133100	42812820	1880	1880	1880	1880	65
331	20241023	133000	42690620	1880	1880	1880	1880	4
332	20241023	132900	42683100	1870	1870	1870	1870	0
333	20241023	132800	42683100	1870	1870	1870	1870	2101
334	20241023	132700	38754230	1880	1880	1880	1880	6
335	20241023	132600	38742950	1878	1878	1878	1878	0
336	20241023	132500	38742950	1878	1878	1878	1878	0
337	20241023	132400	38742950	1878	1878	1878	1878	0
338	20241023	132300	38742950	1878	1878	1878	1878	0
339	20241023	132200	38742950	1878	1878	1878	1878	0
340	20241023	132100	38742950	1878	1878	1878	1878	10
341	20241023	132000	38724170	1880	1880	1880	1880	0
342	20241023	131900	38724170	1880	1880	1880	1880	0
343	20241023	131800	38724170	1880	1880	1880	1880	0
344	20241023	131700	38724170	1880	1880	1880	1880	0
345	20241023	131600	38724170	1880	1880	1880	1880	0
346	20241023	131500	38724170	1880	1880	1880	1880	0
347	20241023	131400	38724170	1880	1880	1880	1880	0
348	20241023	131300	38724170	1880	1880	1880	1880	1
349	20241023	131200	38722290	1879	1879	1879	1879	0
350	20241023	131100	38722290	1879	1879	1879	1879	0
351	20241023	131000	38722290	1879	1879	1879	1879	0
352	20241023	130900	38722290	1879	1879	1879	1879	15
353	20241023	130800	38694105	1879	1879	1879	1879	107
354	20241023	130700	38493052	1879	1879	1879	1879	0
355	20241023	130600	38493052	1879	1879	1879	1879	0
356	20241023	130500	38493052	1879	1879	1879	1879	0
357	20241023	130400	38493052	1879	1879	1879	1879	0
358	20241023	130300	38493052	1879	1879	1879	1879	0
359	20241023	130200	38493052	1879	1879	1879	1879	5
360	20241023	130100	38483657	1879	1879	1879	1879	0
361	20241023	130000	38483657	1879	1879	1879	1879	0
362	20241023	125900	38483657	1879	1879	1879	1879	0
363	20241023	125800	38483657	1879	1879	1879	1879	0
364	20241023	125700	38483657	1879	1879	1879	1879	0
365	20241023	125600	38483657	1879	1879	1879	1879	0
366	20241023	125500	38483657	1879	1879	1879	1879	0
367	20241023	125400	38483657	1879	1878	1879	1878	61
368	20241023	125300	38369048	1879	1871	1879	1871	12
369	20241023	125200	38346556	1878	1878	1878	1878	0
370	20241023	125100	38346556	1878	1878	1878	1878	0
371	20241023	125000	38346556	1878	1878	1878	1878	0
372	20241023	124900	38346556	1878	1878	1878	1878	0
373	20241023	124800	38346556	1878	1878	1878	1878	1
374	20241023	124700	38344678	1880	1880	1880	1880	0
375	20241023	124600	38344678	1880	1880	1880	1880	0
376	20241023	124500	38344678	1880	1880	1880	1880	0
377	20241023	124400	38344678	1880	1880	1880	1880	0
378	20241023	124300	38344678	1880	1880	1880	1880	0
379	20241023	124200	38344678	1880	1880	1880	1880	0
380	20241023	124100	38344678	1880	1880	1880	1880	0
381	20241023	124000	38344678	1880	1880	1880	1880	0
382	20241023	123900	38344678	1880	1880	1880	1880	0
383	20241023	123800	38344678	1880	1880	1880	1880	0
384	20241023	123700	38344678	1880	1880	1880	1880	0
385	20241023	123600	38344678	1880	1880	1880	1880	0
386	20241023	123500	38344678	1880	1880	1880	1880	0
387	20241023	123400	38344678	1880	1880	1880	1880	0
388	20241023	123300	38344678	1880	1880	1880	1880	0
389	20241023	123200	38344678	1880	1880	1880	1880	0
390	20241023	123100	38344678	1880	1880	1880	1880	0
391	20241023	123000	38344678	1880	1880	1880	1880	0
392	20241023	122900	38344678	1880	1880	1880	1880	0
393	20241023	122800	38344678	1880	1880	1880	1880	5
394	20241023	122700	38335278	1880	1880	1880	1880	0
395	20241023	122600	38335278	1880	1879	1880	1879	53
396	20241023	122500	38235690	1864	1864	1864	1864	0
397	20241023	122400	38235690	1864	1864	1864	1864	0
398	20241023	122300	38235690	1864	1864	1864	1864	63
399	20241023	122200	38118258	1880	1880	1880	1880	0
400	20241023	122100	38118258	1880	1880	1880	1880	0
401	20241023	122000	38118258	1880	1880	1880	1880	0
402	20241023	121900	38118258	1880	1880	1880	1880	8
403	20241023	121800	38103218	1864	1880	1880	1864	1012
404	20241023	121700	36216249	1870	1870	1870	1870	0
405	20241023	121600	36216249	1870	1870	1870	1870	0
406	20241023	121500	36216249	1870	1870	1870	1870	0
407	20241023	121400	36216249	1870	1870	1870	1870	0
408	20241023	121300	36216249	1870	1870	1870	1870	13
409	20241023	121200	36191939	1880	1880	1880	1880	0
410	20241023	121100	36191939	1880	1880	1880	1880	0
411	20241023	121000	36191939	1880	1880	1880	1880	0
412	20241023	120900	36191939	1880	1880	1880	1880	0
413	20241023	120800	36191939	1880	1880	1880	1880	0
414	20241023	120700	36191939	1880	1880	1880	1880	3
415	20241023	120600	36186299	1864	1864	1864	1864	0
416	20241023	120500	36186299	1864	1864	1864	1864	0
417	20241023	120400	36186299	1864	1866	1866	1864	1000
418	20241023	120300	34321988	1880	1880	1880	1880	0
419	20241023	120200	34321988	1880	1878	1880	1878	78
420	20241023	120100	34175502	1864	1864	1864	1864	0
421	20241023	120000	34175502	1864	1864	1864	1864	0
422	20241023	115900	34175502	1864	1864	1864	1864	0
423	20241023	115800	34175502	1864	1864	1864	1864	0
424	20241023	115700	34175502	1864	1864	1864	1864	0
425	20241023	115600	34175502	1864	1864	1864	1864	0
426	20241023	115500	34175502	1864	1864	1864	1864	0
427	20241023	115400	34175502	1864	1864	1864	1864	0
428	20241023	115300	34175502	1864	1864	1864	1864	0
429	20241023	115200	34175502	1864	1864	1864	1864	0
430	20241023	115100	34175502	1864	1864	1864	1864	0
431	20241023	115000	34175502	1864	1864	1864	1864	0
432	20241023	114900	34175502	1864	1866	1866	1864	1000
433	20241023	114800	32310506	1866	1866	1866	1866	0
434	20241023	114700	32310506	1866	1866	1866	1866	175
435	20241023	114600	31983956	1867	1867	1867	1867	0
436	20241023	114500	31983956	1867	1867	1867	1867	0
437	20241023	114400	31983956	1867	1867	1867	1867	0
438	20241023	114300	31983956	1867	1867	1867	1867	0
439	20241023	114200	31983956	1867	1868	1868	1867	2706
440	20241023	114100	26930292	1868	1868	1868	1868	0
441	20241023	114000	26930292	1868	1868	1868	1868	0
442	20241023	113900	26930292	1868	1868	1868	1868	0
443	20241023	113800	26930292	1868	1868	1868	1868	0
444	20241023	113700	26930292	1868	1868	1868	1868	0
445	20241023	113600	26930292	1868	1868	1868	1868	0
446	20241023	113500	26930292	1868	1868	1868	1868	0
447	20241023	113400	26930292	1868	1868	1868	1868	0
448	20241023	113300	26930292	1868	1868	1868	1868	0
449	20241023	113200	26930292	1868	1868	1868	1868	0
450	20241023	113100	26930292	1868	1869	1869	1868	891
451	20241023	113000	25265079	1868	1868	1868	1868	0
452	20241023	112900	25265079	1868	1868	1868	1868	0
453	20241023	112800	25265079	1868	1868	1868	1868	19
454	20241023	112700	25229587	1873	1873	1873	1873	2
455	20241023	112600	25225841	1880	1880	1880	1880	0
456	20241023	112500	25225841	1880	1880	1880	1880	0
457	20241023	112400	25225841	1880	1880	1880	1880	0
458	20241023	112300	25225841	1880	1880	1880	1880	0
459	20241023	112200	25225841	1880	1880	1880	1880	0
460	20241023	112100	25225841	1880	1879	1880	1879	194
461	20241023	112000	24861132	1880	1880	1880	1880	0
462	20241023	111900	24861132	1880	1880	1880	1880	0
463	20241023	111800	24861132	1880	1880	1880	1880	0
464	20241023	111700	24861132	1880	1880	1880	1880	0
465	20241023	111600	24861132	1880	1880	1880	1880	0
466	20241023	111500	24861132	1880	1880	1880	1880	0
467	20241023	111400	24861132	1880	1880	1880	1880	0
468	20241023	111300	24861132	1880	1880	1880	1880	0
469	20241023	111200	24861132	1880	1880	1880	1880	0
470	20241023	111100	24861132	1880	1880	1880	1880	0
471	20241023	111000	24861132	1880	1880	1880	1880	0
472	20241023	110900	24861132	1880	1880	1880	1880	0
473	20241023	110800	24861132	1880	1880	1880	1880	57
474	20241023	110700	24753972	1880	1880	1880	1880	0
475	20241023	110600	24753972	1880	1880	1880	1880	1
476	20241023	110500	24752092	1881	1881	1881	1881	0
477	20241023	110400	24752092	1881	1880	1881	1880	269
478	20241023	110300	24246371	1881	1881	1881	1881	0
479	20241023	110200	24246371	1881	1881	1881	1881	0
480	20241023	110100	24246371	1881	1881	1881	1881	0
481	20241023	110000	24246371	1881	1881	1881	1881	0
482	20241023	105900	24246371	1881	1881	1881	1881	0
483	20241023	105800	24246371	1881	1881	1881	1881	0
484	20241023	105700	24246371	1881	1881	1881	1881	0
485	20241023	105600	24246371	1881	1881	1881	1881	0
486	20241023	105500	24246371	1881	1877	1881	1877	20
487	20241023	105400	24208804	1874	1874	1874	1874	0
488	20241023	105300	24208804	1874	1874	1874	1874	0
489	20241023	105200	24208804	1874	1870	1874	1870	600
490	20241023	105100	23086520	1870	1870	1870	1870	0
491	20241023	105000	23086520	1870	1870	1870	1870	0
492	20241023	104900	23086520	1870	1870	1870	1870	0
493	20241023	104800	23086520	1870	1870	1870	1870	0
494	20241023	104700	23086520	1870	1870	1870	1870	0
495	20241023	104600	23086520	1870	1870	1870	1870	0
496	20241023	104500	23086520	1870	1870	1870	1870	0
497	20241023	104400	23086520	1870	1867	1870	1867	20
498	20241023	104300	23049162	1867	1867	1867	1867	0
499	20241023	104200	23049162	1867	1867	1867	1867	0
500	20241023	104100	23049162	1867	1866	1867	1866	60
501	20241023	104000	22937186	1858	1858	1858	1858	0
502	20241023	103900	22937186	1858	1858	1858	1858	0
503	20241023	103800	22937186	1858	1858	1858	1858	0
504	20241023	103700	22937186	1858	1858	1858	1858	0
505	20241023	103600	22937186	1858	1858	1858	1858	0
506	20241023	103500	22937186	1858	1858	1858	1858	0
507	20241023	103400	22937186	1858	1858	1858	1858	0
508	20241023	103300	22937186	1858	1858	1858	1858	0
509	20241023	103200	22937186	1858	1860	1860	1858	2000
510	20241023	103100	19221005	1860	1869	1869	1860	216
511	20241023	103000	18817946	1870	1870	1870	1870	1
512	20241023	102900	18816076	1869	1869	1869	1869	0
513	20241023	102800	18816076	1869	1869	1869	1869	0
514	20241023	102700	18816076	1869	1869	1869	1869	0
515	20241023	102600	18816076	1869	1869	1869	1869	0
516	20241023	102500	18816076	1869	1869	1869	1869	0
517	20241023	102400	18816076	1869	1869	1869	1869	0
518	20241023	102300	18816076	1869	1869	1869	1869	108
519	20241023	102200	18614224	1869	1869	1869	1869	21
520	20241023	102100	18574975	1869	1870	1870	1869	17
521	20241023	102000	18543200	1874	1874	1874	1874	0
522	20241023	101900	18543200	1874	1874	1874	1874	0
523	20241023	101800	18543200	1874	1874	1874	1874	0
524	20241023	101700	18543200	1874	1874	1874	1874	0
525	20241023	101600	18543200	1874	1874	1874	1874	0
526	20241023	101500	18543200	1874	1874	1874	1874	0
527	20241023	101400	18543200	1874	1874	1874	1874	2
528	20241023	101300	18539452	1874	1874	1874	1874	193
529	20241023	101200	18177770	1874	1874	1874	1874	151
530	20241023	101100	17894796	1874	1874	1874	1874	0
531	20241023	101000	17894796	1874	1874	1874	1874	242
532	20241023	100900	17441288	1874	1874	1874	1874	0
533	20241023	100800	17441288	1874	1874	1874	1874	0
534	20241023	100700	17441288	1874	1874	1874	1874	2
535	20241023	100600	17437540	1874	1874	1874	1874	0
536	20241023	100500	17437540	1874	1874	1874	1874	0
537	20241023	100400	17437540	1874	1874	1874	1874	0
538	20241023	100300	17437540	1874	1874	1874	1874	6
539	20241023	100200	17426296	1868	1868	1868	1868	0
540	20241023	100100	17426296	1868	1868	1868	1868	0
541	20241023	100000	17426296	1868	1868	1868	1868	149
542	20241023	095900	17147964	1868	1868	1868	1868	0
543	20241023	095800	17147964	1868	1868	1868	1868	517
544	20241023	095700	16182208	1868	1868	1868	1868	0
545	20241023	095600	16182208	1868	1868	1868	1868	0
546	20241023	095500	16182208	1868	1871	1871	1868	286
547	20241023	095400	15647561	1871	1871	1871	1871	0
548	20241023	095300	15647561	1871	1871	1871	1871	0
549	20241023	095200	15647561	1871	1874	1874	1871	37
550	20241023	095100	15578243	1868	1868	1868	1868	0
551	20241023	095000	15578243	1868	1868	1868	1868	0
552	20241023	094900	15578243	1868	1868	1868	1868	0
553	20241023	094800	15578243	1868	1868	1868	1868	0
554	20241023	094700	15578243	1868	1868	1868	1868	0
555	20241023	094600	15578243	1868	1868	1868	1868	0
556	20241023	094500	15578243	1868	1868	1868	1868	0
557	20241023	094400	15578243	1868	1868	1868	1868	0
558	20241023	094300	15578243	1868	1868	1868	1868	1
559	20241023	094200	15576375	1884	1884	1884	1884	0
560	20241023	094100	15576375	1884	1884	1884	1884	6
561	20241023	094000	15565071	1885	1885	1885	1885	0
562	20241023	093900	15565071	1885	1885	1885	1885	0
563	20241023	093800	15565071	1885	1880	1885	1880	20
564	20241023	093700	15527378	1863	1863	1863	1863	0
565	20241023	093600	15527378	1863	1863	1863	1863	0
566	20241023	093500	15527378	1863	1863	1863	1863	0
567	20241023	093400	15527378	1863	1867	1867	1863	150
568	20241023	093300	15247619	1886	1886	1886	1886	6
569	20241023	093200	15236303	1883	1883	1883	1883	0
570	20241023	093100	15236303	1883	1883	1883	1883	1
571	20241023	093000	15234420	1868	1868	1868	1868	143
572	20241023	092900	14967296	1865	1865	1865	1865	0
573	20241023	092800	14967296	1865	1865	1865	1865	0
574	20241023	092700	14967296	1865	1865	1865	1865	0
575	20241023	092600	14967296	1865	1865	1865	1865	0
576	20241023	092500	14967296	1865	1865	1865	1865	0
577	20241023	092400	14967296	1865	1865	1865	1865	1
578	20241023	092300	14965431	1864	1864	1864	1864	0
579	20241023	092200	14965431	1864	1864	1864	1864	30
580	20241023	092100	14909511	1866	1866	1866	1866	0
581	20241023	092000	14909511	1866	1866	1866	1866	0
582	20241023	091900	14909511	1866	1869	1869	1866	20
583	20241023	091800	14872188	1885	1885	1885	1885	10
584	20241023	091700	14853338	1886	1886	1886	1886	10
585	20241023	091600	14834478	1855	1855	1855	1855	0
586	20241023	091500	14834478	1855	1855	1855	1855	0
587	20241023	091400	14834478	1855	1855	1855	1855	0
588	20241023	091300	14834478	1855	1855	1855	1855	0
589	20241023	091200	14834478	1855	1887	1887	1855	102
590	20241023	091100	14643346	1887	1887	1887	1887	0
591	20241023	091000	14643346	1887	1887	1887	1887	0
592	20241023	090900	14643346	1887	1887	1887	1887	12
593	20241023	090800	14620702	1888	1888	1888	1888	5
594	20241023	090700	14611262	1889	1889	1889	1889	0
595	20241023	090600	14611262	1889	1889	1889	1889	20
596	20241023	090500	14573482	1890	1889	1890	1889	7600
597	20241023	090400	209787	1889	1889	1889	1889	0
598	20241023	090300	209787	1889	1889	1889	1889	0
599	20241023	090200	209787	1889	1889	1889	1889	3
600	20241023	090100	204120	1890	1890	1890	1890	0
601	20241023	090000	204120	1890	1890	1890	1890	108