KissMeData/221840/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204600	5789485	1919	1919	1919	1919	61
3	20241004	204500	5789485	1919	1919	1919	1919	0
4	20241004	204400	5789485	1919	1919	1919	1919	0
5	20241004	204300	5789485	1919	1919	1919	1919	0
6	20241004	204200	5789485	1919	1919	1919	1919	0
7	20241004	204100	5789485	1919	1919	1919	1919	0
8	20241004	204000	5789485	1919	1919	1919	1919	0
9	20241004	203900	5789485	1919	1919	1919	1919	0
10	20241004	203800	5789485	1919	1919	1919	1919	0
11	20241004	203700	5789485	1919	1919	1919	1919	0
12	20241004	203600	5789485	1919	1919	1919	1919	0
13	20241004	203500	5789485	1919	1919	1919	1919	0
14	20241004	203400	5789485	1919	1919	1919	1919	0
15	20241004	203300	5789485	1919	1919	1919	1919	0
16	20241004	203200	5789485	1919	1919	1919	1919	0
17	20241004	203100	5789485	1919	1919	1919	1919	0
18	20241004	203000	5789485	1919	1919	1919	1919	0
19	20241004	202900	5789485	1919	1919	1919	1919	0
20	20241004	202800	5789485	1919	1919	1919	1919	0
21	20241004	202700	5789485	1919	1919	1919	1919	0
22	20241004	202600	5789485	1919	1919	1919	1919	0
23	20241004	202500	5789485	1919	1919	1919	1919	0
24	20241004	202400	5789485	1919	1919	1919	1919	0
25	20241004	202300	5789485	1919	1919	1919	1919	0
26	20241004	202200	5789485	1919	1919	1919	1919	0
27	20241004	202100	5789485	1919	1919	1919	1919	0
28	20241004	202000	5789485	1919	1919	1919	1919	0
29	20241004	201900	5789485	1919	1919	1919	1919	0
30	20241004	201800	5789485	1919	1919	1919	1919	0
31	20241004	201700	5789485	1919	1919	1919	1919	0
32	20241004	201600	5789485	1919	1919	1919	1919	61
33	20241004	201500	5789485	1919	1919	1919	1919	0
34	20241004	201400	5789485	1919	1919	1919	1919	0
35	20241004	201300	5789485	1919	1919	1919	1919	0
36	20241004	201200	5789485	1919	1919	1919	1919	0
37	20241004	201100	5789485	1919	1919	1919	1919	0
38	20241004	201000	5789485	1919	1919	1919	1919	0
39	20241004	200900	5789485	1919	1919	1919	1919	0
40	20241004	200800	5789485	1919	1919	1919	1919	0
41	20241004	200700	5789485	1919	1919	1919	1919	0
42	20241004	200600	5789485	1919	1919	1919	1919	0
43	20241004	200500	5789485	1919	1919	1919	1919	0
44	20241004	200400	5789485	1919	1919	1919	1919	0
45	20241004	200300	5789485	1919	1919	1919	1919	0
46	20241004	200200	5789485	1919	1919	1919	1919	0
47	20241004	200100	5789485	1919	1919	1919	1919	0
48	20241004	200000	5789485	1919	1919	1919	1919	0
49	20241004	195900	5789485	1919	1919	1919	1919	0
50	20241004	195800	5789485	1919	1919	1919	1919	0
51	20241004	195700	5789485	1919	1919	1919	1919	0
52	20241004	195600	5789485	1919	1919	1919	1919	0
53	20241004	195500	5789485	1919	1919	1919	1919	0
54	20241004	195400	5789485	1919	1919	1919	1919	0
55	20241004	195300	5789485	1919	1919	1919	1919	0
56	20241004	195200	5789485	1919	1919	1919	1919	0
57	20241004	195100	5789485	1919	1919	1919	1919	0
58	20241004	195000	5789485	1919	1919	1919	1919	0
59	20241004	194900	5789485	1919	1919	1919	1919	0
60	20241004	194800	5789485	1919	1919	1919	1919	0
61	20241004	194700	5789485	1919	1919	1919	1919	0
62	20241004	194600	5789485	1919	1919	1919	1919	61
63	20241004	194500	5789485	1919	1919	1919	1919	0
64	20241004	194400	5789485	1919	1919	1919	1919	0
65	20241004	194300	5789485	1919	1919	1919	1919	0
66	20241004	194200	5789485	1919	1919	1919	1919	0
67	20241004	194100	5789485	1919	1919	1919	1919	0
68	20241004	194000	5789485	1919	1919	1919	1919	0
69	20241004	193900	5789485	1919	1919	1919	1919	0
70	20241004	193800	5789485	1919	1919	1919	1919	0
71	20241004	193700	5789485	1919	1919	1919	1919	0
72	20241004	193600	5789485	1919	1919	1919	1919	0
73	20241004	193500	5789485	1919	1919	1919	1919	0
74	20241004	193400	5789485	1919	1919	1919	1919	0
75	20241004	193300	5789485	1919	1919	1919	1919	0
76	20241004	193200	5789485	1919	1919	1919	1919	0
77	20241004	193100	5789485	1919	1919	1919	1919	0
78	20241004	193000	5789485	1919	1919	1919	1919	0
79	20241004	192900	5789485	1919	1919	1919	1919	0
80	20241004	192800	5789485	1919	1919	1919	1919	0
81	20241004	192700	5789485	1919	1919	1919	1919	0
82	20241004	192600	5789485	1919	1919	1919	1919	0
83	20241004	192500	5789485	1919	1919	1919	1919	0
84	20241004	192400	5789485	1919	1919	1919	1919	0
85	20241004	192300	5789485	1919	1919	1919	1919	0
86	20241004	192200	5789485	1919	1919	1919	1919	0
87	20241004	192100	5789485	1919	1919	1919	1919	0
88	20241004	192000	5789485	1919	1919	1919	1919	0
89	20241004	191900	5789485	1919	1919	1919	1919	0
90	20241004	191800	5789485	1919	1919	1919	1919	0
91	20241004	191700	5789485	1919	1919	1919	1919	0
92	20241004	191600	5789485	1919	1919	1919	1919	61
93	20241004	191500	5789485	1919	1919	1919	1919	0
94	20241004	191400	5789485	1919	1919	1919	1919	0
95	20241004	191300	5789485	1919	1919	1919	1919	0
96	20241004	191200	5789485	1919	1919	1919	1919	0
97	20241004	191100	5789485	1919	1919	1919	1919	0
98	20241004	191000	5789485	1919	1919	1919	1919	0
99	20241004	190900	5789485	1919	1919	1919	1919	0
100	20241004	190800	5789485	1919	1919	1919	1919	0
101	20241004	190700	5789485	1919	1919	1919	1919	0
102	20241004	190600	5789485	1919	1919	1919	1919	0
103	20241004	190500	5789485	1919	1919	1919	1919	0
104	20241004	190400	5789485	1919	1919	1919	1919	0
105	20241004	190300	5789485	1919	1919	1919	1919	0
106	20241004	190200	5789485	1919	1919	1919	1919	0
107	20241004	190100	5789485	1919	1919	1919	1919	0
108	20241004	190000	5789485	1919	1919	1919	1919	0
109	20241004	185900	5789485	1919	1919	1919	1919	0
110	20241004	185800	5789485	1919	1919	1919	1919	0
111	20241004	185700	5789485	1919	1919	1919	1919	0
112	20241004	185600	5789485	1919	1919	1919	1919	0
113	20241004	185500	5789485	1919	1919	1919	1919	0
114	20241004	185400	5789485	1919	1919	1919	1919	0
115	20241004	185300	5789485	1919	1919	1919	1919	0
116	20241004	185200	5789485	1919	1919	1919	1919	0
117	20241004	185100	5789485	1919	1919	1919	1919	0
118	20241004	185000	5789485	1919	1919	1919	1919	0
119	20241004	184900	5789485	1919	1919	1919	1919	0
120	20241004	184800	5789485	1919	1919	1919	1919	0
121	20241004	184700	5789485	1919	1919	1919	1919	0
122	20241004	184600	5789485	1919	1919	1919	1919	61
123	20241004	184500	5789485	1919	1919	1919	1919	0
124	20241004	184400	5789485	1919	1919	1919	1919	0
125	20241004	184300	5789485	1919	1919	1919	1919	0
126	20241004	184200	5789485	1919	1919	1919	1919	0
127	20241004	184100	5789485	1919	1919	1919	1919	0
128	20241004	184000	5789485	1919	1919	1919	1919	0
129	20241004	183900	5789485	1919	1919	1919	1919	0
130	20241004	183800	5789485	1919	1919	1919	1919	0
131	20241004	183700	5789485	1919	1919	1919	1919	0
132	20241004	183600	5789485	1919	1919	1919	1919	0
133	20241004	183500	5789485	1919	1919	1919	1919	0
134	20241004	183400	5789485	1919	1919	1919	1919	0
135	20241004	183300	5789485	1919	1919	1919	1919	0
136	20241004	183200	5789485	1919	1919	1919	1919	0
137	20241004	183100	5789485	1919	1919	1919	1919	0
138	20241004	183000	5789485	1919	1919	1919	1919	0
139	20241004	182900	5789485	1919	1919	1919	1919	0
140	20241004	182800	5789485	1919	1919	1919	1919	0
141	20241004	182700	5789485	1919	1919	1919	1919	0
142	20241004	182600	5789485	1919	1919	1919	1919	0
143	20241004	182500	5789485	1919	1919	1919	1919	0
144	20241004	182400	5789485	1919	1919	1919	1919	0
145	20241004	182300	5789485	1919	1919	1919	1919	0
146	20241004	182200	5789485	1919	1919	1919	1919	0
147	20241004	182100	5789485	1919	1919	1919	1919	0
148	20241004	182000	5789485	1919	1919	1919	1919	0
149	20241004	181900	5789485	1919	1919	1919	1919	0
150	20241004	181800	5789485	1919	1919	1919	1919	0
151	20241004	181700	5789485	1919	1919	1919	1919	0
152	20241004	181600	5789485	1919	1919	1919	1919	61
153	20241004	181500	5789485	1919	1919	1919	1919	0
154	20241004	181400	5789485	1919	1919	1919	1919	0
155	20241004	181300	5789485	1919	1919	1919	1919	0
156	20241004	181200	5789485	1919	1919	1919	1919	0
157	20241004	181100	5789485	1919	1919	1919	1919	0
158	20241004	181000	5789485	1919	1919	1919	1919	0
159	20241004	180900	5789485	1919	1919	1919	1919	0
160	20241004	180800	5789485	1919	1919	1919	1919	0
161	20241004	180700	5789485	1919	1919	1919	1919	0
162	20241004	180600	5789485	1919	1919	1919	1919	0
163	20241004	180500	5789485	1919	1919	1919	1919	0
164	20241004	180400	5789485	1919	1919	1919	1919	0
165	20241004	180300	5789485	1919	1919	1919	1919	0
166	20241004	180200	5789485	1919	1919	1919	1919	0
167	20241004	180100	5789485	1919	1919	1919	1919	0
168	20241004	180000	5789485	1919	1919	1919	1919	0
169	20241004	175900	5789485	1919	1919	1919	1919	0
170	20241004	175800	5789485	1919	1919	1919	1919	0
171	20241004	175700	5789485	1919	1919	1919	1919	0
172	20241004	175600	5789485	1919	1919	1919	1919	0
173	20241004	175500	5789485	1919	1919	1919	1919	0
174	20241004	175400	5789485	1919	1919	1919	1919	0
175	20241004	175300	5789485	1919	1919	1919	1919	0
176	20241004	175200	5789485	1919	1919	1919	1919	0
177	20241004	175100	5789485	1919	1919	1919	1919	0
178	20241004	175000	5789485	1919	1919	1919	1919	0
179	20241004	174900	5789485	1919	1919	1919	1919	0
180	20241004	174800	5789485	1919	1919	1919	1919	0
181	20241004	174700	5789485	1919	1919	1919	1919	0
182	20241004	174600	5789485	1919	1919	1919	1919	61
183	20241004	174500	5789485	1919	1919	1919	1919	0
184	20241004	174400	5789485	1919	1919	1919	1919	0
185	20241004	174300	5789485	1919	1919	1919	1919	0
186	20241004	174200	5789485	1919	1919	1919	1919	0
187	20241004	174100	5789485	1919	1919	1919	1919	0
188	20241004	174000	5789485	1919	1919	1919	1919	0
189	20241004	173900	5789485	1919	1919	1919	1919	0
190	20241004	173800	5789485	1919	1919	1919	1919	0
191	20241004	173700	5789485	1919	1919	1919	1919	0
192	20241004	173600	5789485	1919	1919	1919	1919	0
193	20241004	173500	5789485	1919	1919	1919	1919	0
194	20241004	173400	5789485	1919	1919	1919	1919	0
195	20241004	173300	5789485	1919	1919	1919	1919	0
196	20241004	173200	5789485	1919	1919	1919	1919	0
197	20241004	173100	5789485	1919	1919	1919	1919	0
198	20241004	173000	5789485	1919	1919	1919	1919	0
199	20241004	172900	5789485	1919	1919	1919	1919	0
200	20241004	172800	5789485	1919	1919	1919	1919	0
201	20241004	172700	5789485	1919	1919	1919	1919	0
202	20241004	172600	5789485	1919	1919	1919	1919	0
203	20241004	172500	5789485	1919	1919	1919	1919	0
204	20241004	172400	5789485	1919	1919	1919	1919	0
205	20241004	172300	5789485	1919	1919	1919	1919	0
206	20241004	172200	5789485	1919	1919	1919	1919	0
207	20241004	172100	5789485	1919	1919	1919	1919	0
208	20241004	172000	5789485	1919	1919	1919	1919	0
209	20241004	171900	5789485	1919	1919	1919	1919	0
210	20241004	171800	5789485	1919	1919	1919	1919	0
211	20241004	171700	5789485	1919	1919	1919	1919	0
212	20241004	171600	5789485	1919	1919	1919	1919	61
213	20241004	171500	5789485	1919	1919	1919	1919	0
214	20241004	171400	5789485	1919	1919	1919	1919	0
215	20241004	171300	5789485	1919	1919	1919	1919	0
216	20241004	171200	5789485	1919	1919	1919	1919	0
217	20241004	171100	5789485	1919	1919	1919	1919	0
218	20241004	171000	5789485	1919	1919	1919	1919	0
219	20241004	170900	5789485	1919	1919	1919	1919	0
220	20241004	170800	5789485	1919	1919	1919	1919	0
221	20241004	170700	5789485	1919	1919	1919	1919	0
222	20241004	170600	5789485	1919	1919	1919	1919	0
223	20241004	170500	5789485	1919	1919	1919	1919	0
224	20241004	170400	5789485	1919	1919	1919	1919	0
225	20241004	170300	5789485	1919	1919	1919	1919	0
226	20241004	170200	5789485	1919	1919	1919	1919	0
227	20241004	170100	5789485	1919	1919	1919	1919	0
228	20241004	170000	5789485	1919	1919	1919	1919	0
229	20241004	165900	5789485	1919	1919	1919	1919	0
230	20241004	165800	5789485	1919	1919	1919	1919	0
231	20241004	165700	5789485	1919	1919	1919	1919	0
232	20241004	165600	5789485	1919	1919	1919	1919	0
233	20241004	165500	5789485	1919	1919	1919	1919	0
234	20241004	165400	5789485	1919	1919	1919	1919	0
235	20241004	165300	5789485	1919	1919	1919	1919	0
236	20241004	165200	5789485	1919	1919	1919	1919	0
237	20241004	165100	5789485	1919	1919	1919	1919	0
238	20241004	165000	5789485	1919	1919	1919	1919	0
239	20241004	164900	5789485	1919	1919	1919	1919	0
240	20241004	164800	5789485	1919	1919	1919	1919	0
241	20241004	164700	5789485	1919	1919	1919	1919	0
242	20241004	164600	5789485	1919	1919	1919	1919	61
243	20241004	164500	5789485	1919	1919	1919	1919	0
244	20241004	164400	5789485	1919	1919	1919	1919	0
245	20241004	164300	5789485	1919	1919	1919	1919	0
246	20241004	164200	5789485	1919	1919	1919	1919	0
247	20241004	164100	5789485	1919	1919	1919	1919	0
248	20241004	164000	5789485	1919	1919	1919	1919	0
249	20241004	163900	5789485	1919	1919	1919	1919	0
250	20241004	163800	5789485	1919	1919	1919	1919	0
251	20241004	163700	5789485	1919	1919	1919	1919	0
252	20241004	163600	5789485	1919	1919	1919	1919	0
253	20241004	163500	5789485	1919	1919	1919	1919	0
254	20241004	163400	5789485	1919	1919	1919	1919	0
255	20241004	163300	5789485	1919	1919	1919	1919	0
256	20241004	163200	5789485	1919	1919	1919	1919	0
257	20241004	163100	5789485	1919	1919	1919	1919	0
258	20241004	163000	5789485	1919	1919	1919	1919	0
259	20241004	162900	5789485	1919	1919	1919	1919	0
260	20241004	162800	5789485	1919	1919	1919	1919	0
261	20241004	162700	5789485	1919	1919	1919	1919	0
262	20241004	162600	5789485	1919	1919	1919	1919	0
263	20241004	162500	5789485	1919	1919	1919	1919	0
264	20241004	162400	5789485	1919	1919	1919	1919	0
265	20241004	162300	5789485	1919	1919	1919	1919	0
266	20241004	162200	5789485	1919	1919	1919	1919	0
267	20241004	162100	5789485	1919	1919	1919	1919	0
268	20241004	162000	5789485	1919	1919	1919	1919	0
269	20241004	161900	5789485	1919	1919	1919	1919	0
270	20241004	161800	5789485	1919	1919	1919	1919	0
271	20241004	161700	5789485	1919	1919	1919	1919	0
272	20241004	161600	5789485	1919	1919	1919	1919	61
273	20241004	161500	5789485	1919	1919	1919	1919	0
274	20241004	161400	5789485	1919	1919	1919	1919	0
275	20241004	161300	5789485	1919	1919	1919	1919	0
276	20241004	161200	5789485	1919	1919	1919	1919	0
277	20241004	161100	5789485	1919	1919	1919	1919	0
278	20241004	161000	5789485	1919	1919	1919	1919	0
279	20241004	160900	5789485	1919	1919	1919	1919	0
280	20241004	160800	5789485	1919	1919	1919	1919	0
281	20241004	160700	5789485	1919	1919	1919	1919	0
282	20241004	160600	5789485	1919	1919	1919	1919	0
283	20241004	160500	5789485	1919	1919	1919	1919	0
284	20241004	160400	5789485	1919	1919	1919	1919	0
285	20241004	160300	5789485	1919	1919	1919	1919	0
286	20241004	160200	5789485	1919	1919	1919	1919	0
287	20241004	160100	5789485	1919	1919	1919	1919	0
288	20241004	160000	5789485	1919	1919	1919	1919	0
289	20241004	155900	5789485	1919	1919	1919	1919	0
290	20241004	155800	5789485	1919	1919	1919	1919	0
291	20241004	155700	5789485	1919	1919	1919	1919	0
292	20241004	155600	5789485	1919	1919	1919	1919	0
293	20241004	155500	5789485	1919	1919	1919	1919	0
294	20241004	155400	5789485	1919	1919	1919	1919	0
295	20241004	155300	5789485	1919	1919	1919	1919	0
296	20241004	155200	5789485	1919	1919	1919	1919	0
297	20241004	155100	5789485	1919	1919	1919	1919	0
298	20241004	155000	5789485	1919	1919	1919	1919	0
299	20241004	154900	5789485	1919	1919	1919	1919	0
300	20241004	154800	5789485	1919	1919	1919	1919	0
301	20241004	154700	5789485	1919	1919	1919	1919	0
302	20241004	154600	5789485	1919	1919	1919	1919	61
303	20241004	154500	5789485	1919	1919	1919	1919	0
304	20241004	154400	5789485	1919	1919	1919	1919	0
305	20241004	154300	5789485	1919	1919	1919	1919	0
306	20241004	154200	5789485	1919	1919	1919	1919	0
307	20241004	154100	5789485	1919	1919	1919	1919	0
308	20241004	154000	5789485	1919	1919	1919	1919	0
309	20241004	153900	5789485	1919	1919	1919	1919	0
310	20241004	153800	5789485	1919	1919	1919	1919	0
311	20241004	153700	5789485	1919	1919	1919	1919	0
312	20241004	153600	5789485	1919	1919	1919	1919	0
313	20241004	153500	5789485	1919	1919	1919	1919	0
314	20241004	153400	5789485	1919	1919	1919	1919	0
315	20241004	153300	5789485	1919	1919	1919	1919	0
316	20241004	153200	5789485	1919	1919	1919	1919	0
317	20241004	153100	5789485	1919	1919	1919	1919	0
318	20241004	153000	5789485	1919	1919	1919	1919	61
319	20241004	152900	5672426	1930	1930	1930	1930	0
320	20241004	152800	5672426	1930	1930	1930	1930	0
321	20241004	152700	5672426	1930	1930	1930	1930	0
322	20241004	152600	5672426	1930	1930	1930	1930	0
323	20241004	152500	5672426	1930	1930	1930	1930	0
324	20241004	152400	5672426	1930	1930	1930	1930	0
325	20241004	152300	5672426	1930	1930	1930	1930	0
326	20241004	152200	5672426	1930	1930	1930	1930	0
327	20241004	152100	5672426	1930	1930	1930	1930	0
328	20241004	152000	5672426	1930	1930	1930	1930	0
329	20241004	151900	5672426	1930	1930	1930	1930	0
330	20241004	151800	5672426	1930	1930	1930	1930	0
331	20241004	151700	5672426	1930	1930	1930	1930	0
332	20241004	151600	5672426	1930	1930	1930	1930	0
333	20241004	151500	5672426	1930	1930	1930	1930	0
334	20241004	151400	5672426	1930	1930	1930	1930	0
335	20241004	151300	5672426	1930	1930	1930	1930	0
336	20241004	151200	5672426	1930	1930	1930	1930	0
337	20241004	151100	5672426	1930	1930	1930	1930	0
338	20241004	151000	5672426	1930	1930	1930	1930	0
339	20241004	150900	5672426	1930	1930	1930	1930	0
340	20241004	150800	5672426	1930	1930	1930	1930	0
341	20241004	150700	5672426	1930	1930	1930	1930	0
342	20241004	150600	5672426	1930	1930	1930	1930	0
343	20241004	150500	5672426	1930	1930	1930	1930	0
344	20241004	150400	5672426	1930	1930	1930	1930	0
345	20241004	150300	5672426	1930	1930	1930	1930	0
346	20241004	150200	5672426	1930	1930	1930	1930	0
347	20241004	150100	5672426	1930	1930	1930	1930	0
348	20241004	150000	5672426	1930	1930	1930	1930	0
349	20241004	145900	5672426	1930	1930	1930	1930	0
350	20241004	145800	5672426	1930	1930	1930	1930	0
351	20241004	145700	5672426	1930	1930	1930	1930	0
352	20241004	145600	5672426	1930	1930	1930	1930	0
353	20241004	145500	5672426	1930	1930	1930	1930	0
354	20241004	145400	5672426	1930	1930	1930	1930	0
355	20241004	145300	5672426	1930	1930	1930	1930	0
356	20241004	145200	5672426	1930	1930	1930	1930	0
357	20241004	145100	5672426	1930	1930	1930	1930	0
358	20241004	145000	5672426	1930	1930	1930	1930	0
359	20241004	144900	5672426	1930	1930	1930	1930	10
360	20241004	144800	5653126	1930	1919	1930	1919	41
361	20241004	144700	5574366	1887	1887	1887	1887	0
362	20241004	144600	5574366	1887	1887	1887	1887	0
363	20241004	144500	5574366	1887	1887	1887	1887	0
364	20241004	144400	5574366	1887	1887	1887	1887	0
365	20241004	144300	5574366	1887	1887	1887	1887	0
366	20241004	144200	5574366	1887	1903	1903	1887	5
367	20241004	144100	5564889	1880	1880	1880	1880	0
368	20241004	144000	5564889	1880	1880	1880	1880	0
369	20241004	143900	5564889	1880	1880	1880	1880	0
370	20241004	143800	5564889	1880	1880	1880	1880	0
371	20241004	143700	5564889	1880	1880	1880	1880	0
372	20241004	143600	5564889	1880	1880	1880	1880	0
373	20241004	143500	5564889	1880	1880	1880	1880	0
374	20241004	143400	5564889	1880	1880	1880	1880	0
375	20241004	143300	5564889	1880	1880	1880	1880	0
376	20241004	143200	5564889	1880	1880	1880	1880	0
377	20241004	143100	5564889	1880	1880	1880	1880	0
378	20241004	143000	5564889	1880	1880	1880	1880	0
379	20241004	142900	5564889	1880	1880	1880	1880	0
380	20241004	142800	5564889	1880	1880	1880	1880	2
381	20241004	142700	5561129	1899	1899	1899	1899	14
382	20241004	142600	5534543	1900	1900	1900	1900	0
383	20241004	142500	5534543	1900	1900	1900	1900	0
384	20241004	142400	5534543	1900	1890	1900	1890	296
385	20241004	142300	4973276	1868	1868	1868	1868	0
386	20241004	142200	4973276	1868	1868	1868	1868	0
387	20241004	142100	4973276	1868	1868	1868	1868	0
388	20241004	142000	4973276	1868	1868	1868	1868	0
389	20241004	141900	4973276	1868	1868	1868	1868	0
390	20241004	141800	4973276	1868	1868	1868	1868	0
391	20241004	141700	4973276	1868	1869	1869	1868	4
392	20241004	141600	4965802	1882	1882	1882	1882	0
393	20241004	141500	4965802	1882	1882	1882	1882	0
394	20241004	141400	4965802	1882	1882	1882	1882	0
395	20241004	141300	4965802	1882	1882	1882	1882	0
396	20241004	141200	4965802	1882	1882	1882	1882	0
397	20241004	141100	4965802	1882	1882	1882	1882	0
398	20241004	141000	4965802	1882	1882	1882	1882	0
399	20241004	140900	4965802	1882	1882	1882	1882	0
400	20241004	140800	4965802	1882	1882	1882	1882	0
401	20241004	140700	4965802	1882	1882	1882	1882	0
402	20241004	140600	4965802	1882	1882	1882	1882	2
403	20241004	140500	4962038	1885	1885	1885	1885	0
404	20241004	140400	4962038	1885	1885	1885	1885	0
405	20241004	140300	4962038	1885	1885	1885	1885	0
406	20241004	140200	4962038	1885	1885	1885	1885	0
407	20241004	140100	4962038	1885	1885	1885	1885	0
408	20241004	140000	4962038	1885	1885	1885	1885	0
409	20241004	135900	4962038	1885	1885	1885	1885	0
410	20241004	135800	4962038	1885	1885	1885	1885	0
411	20241004	135700	4962038	1885	1885	1885	1885	0
412	20241004	135600	4962038	1885	1885	1885	1885	0
413	20241004	135500	4962038	1885	1885	1885	1885	0
414	20241004	135400	4962038	1885	1885	1885	1885	0
415	20241004	135300	4962038	1885	1885	1885	1885	0
416	20241004	135200	4962038	1885	1885	1885	1885	0
417	20241004	135100	4962038	1885	1885	1885	1885	0
418	20241004	135000	4962038	1885	1885	1885	1885	0
419	20241004	134900	4962038	1885	1885	1885	1885	0
420	20241004	134800	4962038	1885	1891	1891	1885	8
421	20241004	134700	4946928	1892	1892	1892	1892	0
422	20241004	134600	4946928	1892	1892	1892	1892	0
423	20241004	134500	4946928	1892	1892	1892	1892	0
424	20241004	134400	4946928	1892	1892	1892	1892	0
425	20241004	134300	4946928	1892	1892	1892	1892	0
426	20241004	134200	4946928	1892	1892	1892	1892	0
427	20241004	134100	4946928	1892	1892	1892	1892	0
428	20241004	134000	4946928	1892	1892	1892	1892	0
429	20241004	133900	4946928	1892	1892	1892	1892	5
430	20241004	133800	4937468	1892	1892	1892	1892	51
431	20241004	133700	4840976	1892	1892	1892	1892	0
432	20241004	133600	4840976	1892	1892	1892	1892	0
433	20241004	133500	4840976	1892	1892	1892	1892	0
434	20241004	133400	4840976	1892	1892	1892	1892	111
435	20241004	133300	4630964	1892	1892	1892	1892	0
436	20241004	133200	4630964	1892	1892	1892	1892	0
437	20241004	133100	4630964	1892	1892	1892	1892	0
438	20241004	133000	4630964	1892	1892	1892	1892	0
439	20241004	132900	4630964	1892	1892	1892	1892	0
440	20241004	132800	4630964	1892	1892	1892	1892	0
441	20241004	132700	4630964	1892	1892	1892	1892	0
442	20241004	132600	4630964	1892	1892	1892	1892	0
443	20241004	132500	4630964	1892	1892	1892	1892	0
444	20241004	132400	4630964	1892	1892	1892	1892	0
445	20241004	132300	4630964	1892	1892	1892	1892	0
446	20241004	132200	4630964	1892	1892	1892	1892	0
447	20241004	132100	4630964	1892	1892	1892	1892	0
448	20241004	132000	4630964	1892	1892	1892	1892	0
449	20241004	131900	4630964	1892	1892	1892	1892	0
450	20241004	131800	4630964	1892	1892	1892	1892	0
451	20241004	131700	4630964	1892	1892	1892	1892	0
452	20241004	131600	4630964	1892	1892	1892	1892	0
453	20241004	131500	4630964	1892	1892	1892	1892	0
454	20241004	131400	4630964	1892	1892	1892	1892	0
455	20241004	131300	4630964	1892	1892	1892	1892	0
456	20241004	131200	4630964	1892	1892	1892	1892	0
457	20241004	131100	4630964	1892	1892	1892	1892	0
458	20241004	131000	4630964	1892	1892	1892	1892	0
459	20241004	130900	4630964	1892	1892	1892	1892	10
460	20241004	130800	4612044	1892	1892	1892	1892	0
461	20241004	130700	4612044	1892	1892	1892	1892	0
462	20241004	130600	4612044	1892	1892	1892	1892	0
463	20241004	130500	4612044	1892	1892	1892	1892	0
464	20241004	130400	4612044	1892	1892	1892	1892	0
465	20241004	130300	4612044	1892	1892	1892	1892	0
466	20241004	130200	4612044	1892	1892	1892	1892	0
467	20241004	130100	4612044	1892	1892	1892	1892	0
468	20241004	130000	4612044	1892	1892	1892	1892	0
469	20241004	125900	4612044	1892	1892	1892	1892	1524
470	20241004	125800	1728636	1897	1897	1897	1897	0
471	20241004	125700	1728636	1897	1897	1897	1897	0
472	20241004	125600	1728636	1897	1897	1897	1897	0
473	20241004	125500	1728636	1897	1897	1897	1897	0
474	20241004	125400	1728636	1897	1897	1897	1897	0
475	20241004	125300	1728636	1897	1897	1897	1897	0
476	20241004	125200	1728636	1897	1897	1897	1897	0
477	20241004	125100	1728636	1897	1897	1897	1897	0
478	20241004	125000	1728636	1897	1897	1897	1897	0
479	20241004	124900	1728636	1897	1897	1897	1897	0
480	20241004	124800	1728636	1897	1896	1897	1896	90
481	20241004	124700	1557990	1896	1896	1896	1896	0
482	20241004	124600	1557990	1896	1896	1896	1896	0
483	20241004	124500	1557990	1896	1896	1896	1896	0
484	20241004	124400	1557990	1896	1896	1896	1896	0
485	20241004	124300	1557990	1896	1896	1896	1896	0
486	20241004	124200	1557990	1896	1896	1896	1896	0
487	20241004	124100	1557990	1896	1896	1896	1896	0
488	20241004	124000	1557990	1896	1896	1896	1896	0
489	20241004	123900	1557990	1896	1896	1896	1896	0
490	20241004	123800	1557990	1896	1896	1896	1896	0
491	20241004	123700	1557990	1896	1896	1896	1896	0
492	20241004	123600	1557990	1896	1896	1896	1896	0
493	20241004	123500	1557990	1896	1896	1896	1896	0
494	20241004	123400	1557990	1896	1896	1896	1896	0
495	20241004	123300	1557990	1896	1896	1896	1896	0
496	20241004	123200	1557990	1896	1896	1896	1896	0
497	20241004	123100	1557990	1896	1896	1896	1896	0
498	20241004	123000	1557990	1896	1896	1896	1896	0
499	20241004	122900	1557990	1896	1895	1896	1895	2
500	20241004	122800	1554199	1892	1892	1892	1892	0
501	20241004	122700	1554199	1892	1892	1892	1892	0
502	20241004	122600	1554199	1892	1892	1892	1892	0
503	20241004	122500	1554199	1892	1892	1892	1892	0
504	20241004	122400	1554199	1892	1892	1892	1892	0
505	20241004	122300	1554199	1892	1892	1892	1892	0
506	20241004	122200	1554199	1892	1892	1892	1892	0
507	20241004	122100	1554199	1892	1892	1892	1892	0
508	20241004	122000	1554199	1892	1892	1892	1892	0
509	20241004	121900	1554199	1892	1892	1892	1892	0
510	20241004	121800	1554199	1892	1892	1892	1892	0
511	20241004	121700	1554199	1892	1892	1892	1892	1
512	20241004	121600	1552307	1892	1892	1892	1892	0
513	20241004	121500	1552307	1892	1892	1892	1892	0
514	20241004	121400	1552307	1892	1892	1892	1892	0
515	20241004	121300	1552307	1892	1892	1892	1892	0
516	20241004	121200	1552307	1892	1892	1892	1892	0
517	20241004	121100	1552307	1892	1892	1892	1892	1
518	20241004	121000	1550415	1892	1892	1892	1892	0
519	20241004	120900	1550415	1892	1892	1892	1892	99
520	20241004	120800	1363107	1892	1892	1892	1892	0
521	20241004	120700	1363107	1892	1892	1892	1892	0
522	20241004	120600	1363107	1892	1892	1892	1892	0
523	20241004	120500	1363107	1892	1892	1892	1892	0
524	20241004	120400	1363107	1892	1892	1892	1892	12
525	20241004	120300	1340403	1892	1892	1892	1892	0
526	20241004	120200	1340403	1892	1892	1892	1892	0
527	20241004	120100	1340403	1892	1892	1892	1892	0
528	20241004	120000	1340403	1892	1892	1892	1892	0
529	20241004	115900	1340403	1892	1892	1892	1892	0
530	20241004	115800	1340403	1892	1892	1892	1892	206
531	20241004	115700	950651	1892	1892	1892	1892	0
532	20241004	115600	950651	1892	1892	1892	1892	0
533	20241004	115500	950651	1892	1892	1892	1892	0
534	20241004	115400	950651	1892	1892	1892	1892	0
535	20241004	115300	950651	1892	1892	1892	1892	0
536	20241004	115200	950651	1892	1892	1892	1892	0
537	20241004	115100	950651	1892	1892	1892	1892	0
538	20241004	115000	950651	1892	1892	1892	1892	0
539	20241004	114900	950651	1892	1892	1892	1892	0
540	20241004	114800	950651	1892	1892	1892	1892	0
541	20241004	114700	950651	1892	1892	1892	1892	0
542	20241004	114600	950651	1892	1892	1892	1892	0
543	20241004	114500	950651	1892	1892	1892	1892	0
544	20241004	114400	950651	1892	1892	1892	1892	0
545	20241004	114300	950651	1892	1892	1892	1892	0
546	20241004	114200	950651	1892	1892	1892	1892	0
547	20241004	114100	950651	1892	1892	1892	1892	0
548	20241004	114000	950651	1892	1892	1892	1892	0
549	20241004	113900	950651	1892	1892	1892	1892	0
550	20241004	113800	950651	1892	1892	1892	1892	0
551	20241004	113700	950651	1892	1892	1892	1892	0
552	20241004	113600	950651	1892	1892	1892	1892	0
553	20241004	113500	950651	1892	1892	1892	1892	0
554	20241004	113400	950651	1892	1892	1892	1892	0
555	20241004	113300	950651	1892	1892	1892	1892	0
556	20241004	113200	950651	1892	1892	1892	1892	1
557	20241004	113100	948759	1871	1871	1871	1871	0
558	20241004	113000	948759	1871	1871	1871	1871	0
559	20241004	112900	948759	1871	1871	1871	1871	0
560	20241004	112800	948759	1871	1871	1871	1871	0
561	20241004	112700	948759	1871	1871	1871	1871	100
562	20241004	112600	761659	1866	1866	1866	1866	0
563	20241004	112500	761659	1866	1866	1866	1866	0
564	20241004	112400	761659	1866	1866	1866	1866	0
565	20241004	112300	761659	1866	1866	1866	1866	0
566	20241004	112200	761659	1866	1866	1866	1866	0
567	20241004	112100	761659	1866	1866	1866	1866	0
568	20241004	112000	761659	1866	1866	1866	1866	0
569	20241004	111900	761659	1866	1866	1866	1866	0
570	20241004	111800	761659	1866	1866	1866	1866	0
571	20241004	111700	761659	1866	1866	1866	1866	0
572	20241004	111600	761659	1866	1866	1866	1866	0
573	20241004	111500	761659	1866	1866	1866	1866	0
574	20241004	111400	761659	1866	1866	1866	1866	0
575	20241004	111300	761659	1866	1866	1866	1866	0
576	20241004	111200	761659	1866	1866	1866	1866	0
577	20241004	111100	761659	1866	1866	1866	1866	0
578	20241004	111000	761659	1866	1866	1866	1866	0
579	20241004	110900	761659	1866	1866	1866	1866	0
580	20241004	110800	761659	1866	1866	1866	1866	0
581	20241004	110700	761659	1866	1866	1866	1866	0
582	20241004	110600	761659	1866	1866	1866	1866	0
583	20241004	110500	761659	1866	1866	1866	1866	0
584	20241004	110400	761659	1866	1866	1866	1866	0
585	20241004	110300	761659	1866	1866	1866	1866	0
586	20241004	110200	761659	1866	1866	1866	1866	0
587	20241004	110100	761659	1866	1866	1866	1866	0
588	20241004	110000	761659	1866	1866	1866	1866	0
589	20241004	105900	761659	1866	1866	1866	1866	0
590	20241004	105800	761659	1866	1866	1866	1866	0
591	20241004	105700	761659	1866	1866	1866	1866	100
592	20241004	105600	575059	1898	1898	1898	1898	0
593	20241004	105500	575059	1898	1898	1898	1898	0
594	20241004	105400	575059	1898	1898	1898	1898	0
595	20241004	105300	575059	1898	1898	1898	1898	0
596	20241004	105200	575059	1898	1898	1898	1898	0
597	20241004	105100	575059	1898	1898	1898	1898	0
598	20241004	105000	575059	1898	1898	1898	1898	0
599	20241004	104900	575059	1898	1898	1898	1898	0
600	20241004	104800	575059	1898	1898	1898	1898	1
601	20241004	104700	573161	1866	1866	1866	1866	0
602	20241004	104600	573161	1866	1866	1866	1866	0
603	20241004	104500	573161	1866	1866	1866	1866	0
604	20241004	104400	573161	1866	1866	1866	1866	0
605	20241004	104300	573161	1866	1866	1866	1866	0
606	20241004	104200	573161	1866	1866	1866	1866	0
607	20241004	104100	573161	1866	1866	1866	1866	0
608	20241004	104000	573161	1866	1866	1866	1866	0
609	20241004	103900	573161	1866	1866	1866	1866	0
610	20241004	103800	573161	1866	1866	1866	1866	0
611	20241004	103700	573161	1866	1866	1866	1866	0
612	20241004	103600	573161	1866	1866	1866	1866	0
613	20241004	103500	573161	1866	1866	1866	1866	0
614	20241004	103400	573161	1866	1866	1866	1866	0
615	20241004	103300	573161	1866	1866	1866	1866	0
616	20241004	103200	573161	1866	1866	1866	1866	0
617	20241004	103100	573161	1866	1866	1866	1866	0
618	20241004	103000	573161	1866	1866	1866	1866	0
619	20241004	102900	573161	1866	1867	1867	1866	50
620	20241004	102800	479839	1899	1899	1899	1899	0
621	20241004	102700	479839	1899	1899	1899	1899	0
622	20241004	102600	479839	1899	1899	1899	1899	0
623	20241004	102500	479839	1899	1899	1899	1899	0
624	20241004	102400	479839	1899	1899	1899	1899	0
625	20241004	102300	479839	1899	1899	1899	1899	0
626	20241004	102200	479839	1899	1899	1899	1899	0
627	20241004	102100	479839	1899	1899	1899	1899	0
628	20241004	102000	479839	1899	1899	1899	1899	0
629	20241004	101900	479839	1899	1899	1899	1899	0
630	20241004	101800	479839	1899	1899	1899	1899	0
631	20241004	101700	479839	1899	1899	1899	1899	0
632	20241004	101600	479839	1899	1899	1899	1899	0
633	20241004	101500	479839	1899	1899	1899	1899	0
634	20241004	101400	479839	1899	1899	1899	1899	0
635	20241004	101300	479839	1899	1899	1899	1899	0
636	20241004	101200	479839	1899	1899	1899	1899	0
637	20241004	101100	479839	1899	1899	1899	1899	0
638	20241004	101000	479839	1899	1899	1899	1899	0
639	20241004	100900	479839	1899	1899	1899	1899	0
640	20241004	100800	479839	1899	1899	1899	1899	0
641	20241004	100700	479839	1899	1899	1899	1899	0
642	20241004	100600	479839	1899	1899	1899	1899	0
643	20241004	100500	479839	1899	1899	1899	1899	0
644	20241004	100400	479839	1899	1899	1899	1899	0
645	20241004	100300	479839	1899	1899	1899	1899	1
646	20241004	100200	477940	1899	1899	1899	1899	0
647	20241004	100100	477940	1899	1899	1899	1899	0
648	20241004	100000	477940	1899	1899	1899	1899	0
649	20241004	095900	477940	1899	1899	1899	1899	0
650	20241004	095800	477940	1899	1899	1899	1899	0
651	20241004	095700	477940	1899	1899	1899	1899	0
652	20241004	095600	477940	1899	1899	1899	1899	0
653	20241004	095500	477940	1899	1899	1899	1899	0
654	20241004	095400	477940	1899	1899	1899	1899	0
655	20241004	095300	477940	1899	1899	1899	1899	0
656	20241004	095200	477940	1899	1899	1899	1899	0
657	20241004	095100	477940	1899	1899	1899	1899	0
658	20241004	095000	477940	1899	1899	1899	1899	0
659	20241004	094900	477940	1899	1899	1899	1899	0
660	20241004	094800	477940	1899	1899	1899	1899	0
661	20241004	094700	477940	1899	1899	1899	1899	0
662	20241004	094600	477940	1899	1899	1899	1899	0
663	20241004	094500	477940	1899	1899	1899	1899	0
664	20241004	094400	477940	1899	1899	1899	1899	0
665	20241004	094300	477940	1899	1899	1899	1899	0
666	20241004	094200	477940	1899	1898	1899	1898	7
667	20241004	094100	464651	1858	1858	1858	1858	0
668	20241004	094000	464651	1858	1858	1858	1858	0
669	20241004	093900	464651	1858	1858	1858	1858	0
670	20241004	093800	464651	1858	1858	1858	1858	0
671	20241004	093700	464651	1858	1858	1858	1858	0
672	20241004	093600	464651	1858	1858	1858	1858	0
673	20241004	093500	464651	1858	1858	1858	1858	1
674	20241004	093400	462793	1899	1899	1899	1899	0
675	20241004	093300	462793	1899	1899	1899	1899	0
676	20241004	093200	462793	1899	1899	1899	1899	0
677	20241004	093100	462793	1899	1899	1899	1899	1
678	20241004	093000	460894	1857	1857	1857	1857	0
679	20241004	092900	460894	1857	1857	1857	1857	0
680	20241004	092800	460894	1857	1857	1857	1857	0
681	20241004	092700	460894	1857	1857	1857	1857	0
682	20241004	092600	460894	1857	1857	1857	1857	0
683	20241004	092500	460894	1857	1857	1857	1857	0
684	20241004	092400	460894	1857	1857	1857	1857	0
685	20241004	092300	460894	1857	1857	1857	1857	0
686	20241004	092200	460894	1857	1857	1857	1857	0
687	20241004	092100	460894	1857	1860	1860	1857	8
688	20241004	092000	446026	1858	1858	1858	1858	0
689	20241004	091900	446026	1858	1858	1858	1858	0
690	20241004	091800	446026	1858	1858	1858	1858	0
691	20241004	091700	446026	1858	1858	1858	1858	0
692	20241004	091600	446026	1858	1858	1858	1858	0
693	20241004	091500	446026	1858	1858	1858	1858	0
694	20241004	091400	446026	1858	1858	1858	1858	0
695	20241004	091300	446026	1858	1858	1858	1858	0
696	20241004	091200	446026	1858	1857	1858	1855	133
697	20241004	091100	198918	1858	1860	1860	1858	107
698	20241004	091000	0	1882	1882	1882	1882	0
699	20241004	090900	0	1882	1882	1882	1882	0
700	20241004	090800	0	1882	1882	1882	1882	0
701	20241004	090700	0	1882	1882	1882	1882	0
702	20241004	090600	0	1882	1882	1882	1882	0
703	20241004	090500	0	1882	1882	1882	1882	0
704	20241004	090400	0	1882	1882	1882	1882	0
705	20241004	090300	0	1882	1882	1882	1882	0
706	20241004	090200	0	1882	1882	1882	1882	0
707	20241004	090100	0	1882	1882	1882	1882	0
708	20241004	090000	0	1882	1882	1882	1882	0