KissMeData/080420/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200500	12457636	1911	1911	1911	1911	4753
3	20241007	200400	12457636	1911	1911	1911	1911	0
4	20241007	200300	12457636	1911	1911	1911	1911	0
5	20241007	200200	12457636	1911	1911	1911	1911	0
6	20241007	200100	12457636	1911	1911	1911	1911	0
7	20241007	200000	12457636	1911	1911	1911	1911	0
8	20241007	195900	12457636	1911	1911	1911	1911	0
9	20241007	195800	12457636	1911	1911	1911	1911	0
10	20241007	195700	12457636	1911	1911	1911	1911	0
11	20241007	195600	12457636	1911	1911	1911	1911	0
12	20241007	195500	12457636	1911	1911	1911	1911	0
13	20241007	195400	12457636	1911	1911	1911	1911	0
14	20241007	195300	12457636	1911	1911	1911	1911	0
15	20241007	195200	12457636	1911	1911	1911	1911	0
16	20241007	195100	12457636	1911	1911	1911	1911	0
17	20241007	195000	12457636	1911	1911	1911	1911	0
18	20241007	194900	12457636	1911	1911	1911	1911	0
19	20241007	194800	12457636	1911	1911	1911	1911	0
20	20241007	194700	12457636	1911	1911	1911	1911	0
21	20241007	194600	12457636	1911	1911	1911	1911	0
22	20241007	194500	12457636	1911	1911	1911	1911	0
23	20241007	194400	12457636	1911	1911	1911	1911	0
24	20241007	194300	12457636	1911	1911	1911	1911	0
25	20241007	194200	12457636	1911	1911	1911	1911	0
26	20241007	194100	12457636	1911	1911	1911	1911	0
27	20241007	194000	12457636	1911	1911	1911	1911	0
28	20241007	193900	12457636	1911	1911	1911	1911	0
29	20241007	193800	12457636	1911	1911	1911	1911	0
30	20241007	193700	12457636	1911	1911	1911	1911	0
31	20241007	193600	12457636	1911	1911	1911	1911	0
32	20241007	193500	12457636	1911	1911	1911	1911	4753
33	20241007	193400	12457636	1911	1911	1911	1911	0
34	20241007	193300	12457636	1911	1911	1911	1911	0
35	20241007	193200	12457636	1911	1911	1911	1911	0
36	20241007	193100	12457636	1911	1911	1911	1911	0
37	20241007	193000	12457636	1911	1911	1911	1911	0
38	20241007	192900	12457636	1911	1911	1911	1911	0
39	20241007	192800	12457636	1911	1911	1911	1911	0
40	20241007	192700	12457636	1911	1911	1911	1911	0
41	20241007	192600	12457636	1911	1911	1911	1911	0
42	20241007	192500	12457636	1911	1911	1911	1911	0
43	20241007	192400	12457636	1911	1911	1911	1911	0
44	20241007	192300	12457636	1911	1911	1911	1911	0
45	20241007	192200	12457636	1911	1911	1911	1911	0
46	20241007	192100	12457636	1911	1911	1911	1911	0
47	20241007	192000	12457636	1911	1911	1911	1911	0
48	20241007	191900	12457636	1911	1911	1911	1911	0
49	20241007	191800	12457636	1911	1911	1911	1911	0
50	20241007	191700	12457636	1911	1911	1911	1911	0
51	20241007	191600	12457636	1911	1911	1911	1911	0
52	20241007	191500	12457636	1911	1911	1911	1911	0
53	20241007	191400	12457636	1911	1911	1911	1911	0
54	20241007	191300	12457636	1911	1911	1911	1911	0
55	20241007	191200	12457636	1911	1911	1911	1911	0
56	20241007	191100	12457636	1911	1911	1911	1911	0
57	20241007	191000	12457636	1911	1911	1911	1911	0
58	20241007	190900	12457636	1911	1911	1911	1911	0
59	20241007	190800	12457636	1911	1911	1911	1911	0
60	20241007	190700	12457636	1911	1911	1911	1911	0
61	20241007	190600	12457636	1911	1911	1911	1911	0
62	20241007	190500	12457636	1911	1911	1911	1911	4753
63	20241007	190400	12457636	1911	1911	1911	1911	0
64	20241007	190300	12457636	1911	1911	1911	1911	0
65	20241007	190200	12457636	1911	1911	1911	1911	0
66	20241007	190100	12457636	1911	1911	1911	1911	0
67	20241007	190000	12457636	1911	1911	1911	1911	0
68	20241007	185900	12457636	1911	1911	1911	1911	0
69	20241007	185800	12457636	1911	1911	1911	1911	0
70	20241007	185700	12457636	1911	1911	1911	1911	0
71	20241007	185600	12457636	1911	1911	1911	1911	0
72	20241007	185500	12457636	1911	1911	1911	1911	0
73	20241007	185400	12457636	1911	1911	1911	1911	0
74	20241007	185300	12457636	1911	1911	1911	1911	0
75	20241007	185200	12457636	1911	1911	1911	1911	0
76	20241007	185100	12457636	1911	1911	1911	1911	0
77	20241007	185000	12457636	1911	1911	1911	1911	0
78	20241007	184900	12457636	1911	1911	1911	1911	0
79	20241007	184800	12457636	1911	1911	1911	1911	0
80	20241007	184700	12457636	1911	1911	1911	1911	0
81	20241007	184600	12457636	1911	1911	1911	1911	0
82	20241007	184500	12457636	1911	1911	1911	1911	0
83	20241007	184400	12457636	1911	1911	1911	1911	0
84	20241007	184300	12457636	1911	1911	1911	1911	0
85	20241007	184200	12457636	1911	1911	1911	1911	0
86	20241007	184100	12457636	1911	1911	1911	1911	0
87	20241007	184000	12457636	1911	1911	1911	1911	0
88	20241007	183900	12457636	1911	1911	1911	1911	0
89	20241007	183800	12457636	1911	1911	1911	1911	0
90	20241007	183700	12457636	1911	1911	1911	1911	0
91	20241007	183600	12457636	1911	1911	1911	1911	0
92	20241007	183500	12457636	1911	1911	1911	1911	4753
93	20241007	183400	12457636	1911	1911	1911	1911	0
94	20241007	183300	12457636	1911	1911	1911	1911	0
95	20241007	183200	12457636	1911	1911	1911	1911	0
96	20241007	183100	12457636	1911	1911	1911	1911	0
97	20241007	183000	12457636	1911	1911	1911	1911	0
98	20241007	182900	12457636	1911	1911	1911	1911	0
99	20241007	182800	12457636	1911	1911	1911	1911	0
100	20241007	182700	12457636	1911	1911	1911	1911	0
101	20241007	182600	12457636	1911	1911	1911	1911	0
102	20241007	182500	12457636	1911	1911	1911	1911	0
103	20241007	182400	12457636	1911	1911	1911	1911	0
104	20241007	182300	12457636	1911	1911	1911	1911	0
105	20241007	182200	12457636	1911	1911	1911	1911	0
106	20241007	182100	12457636	1911	1911	1911	1911	0
107	20241007	182000	12457636	1911	1911	1911	1911	0
108	20241007	181900	12457636	1911	1911	1911	1911	0
109	20241007	181800	12457636	1911	1911	1911	1911	0
110	20241007	181700	12457636	1911	1911	1911	1911	0
111	20241007	181600	12457636	1911	1911	1911	1911	0
112	20241007	181500	12457636	1911	1911	1911	1911	0
113	20241007	181400	12457636	1911	1911	1911	1911	0
114	20241007	181300	12457636	1911	1911	1911	1911	0
115	20241007	181200	12457636	1911	1911	1911	1911	0
116	20241007	181100	12457636	1911	1911	1911	1911	0
117	20241007	181000	12457636	1911	1911	1911	1911	0
118	20241007	180900	12457636	1911	1911	1911	1911	0
119	20241007	180800	12457636	1911	1911	1911	1911	0
120	20241007	180700	12457636	1911	1911	1911	1911	0
121	20241007	180600	12457636	1911	1911	1911	1911	0
122	20241007	180500	12457636	1911	1911	1911	1911	4753
123	20241007	180400	12457636	1911	1911	1911	1911	0
124	20241007	180300	12457636	1911	1911	1911	1911	0
125	20241007	180200	12457636	1911	1911	1911	1911	0
126	20241007	180100	12457636	1911	1911	1911	1911	0
127	20241007	180000	12457636	1911	1911	1911	1911	0
128	20241007	175900	12457636	1911	1911	1911	1911	0
129	20241007	175800	12457636	1911	1911	1911	1911	0
130	20241007	175700	12457636	1911	1911	1911	1911	0
131	20241007	175600	12457636	1911	1911	1911	1911	0
132	20241007	175500	12457636	1911	1911	1911	1911	0
133	20241007	175400	12457636	1911	1911	1911	1911	0
134	20241007	175300	12457636	1911	1911	1911	1911	0
135	20241007	175200	12457636	1911	1911	1911	1911	0
136	20241007	175100	12457636	1911	1911	1911	1911	0
137	20241007	175000	12457636	1911	1911	1911	1911	0
138	20241007	174900	12457636	1911	1911	1911	1911	0
139	20241007	174800	12457636	1911	1911	1911	1911	0
140	20241007	174700	12457636	1911	1911	1911	1911	0
141	20241007	174600	12457636	1911	1911	1911	1911	0
142	20241007	174500	12457636	1911	1911	1911	1911	0
143	20241007	174400	12457636	1911	1911	1911	1911	0
144	20241007	174300	12457636	1911	1911	1911	1911	0
145	20241007	174200	12457636	1911	1911	1911	1911	0
146	20241007	174100	12457636	1911	1911	1911	1911	0
147	20241007	174000	12457636	1911	1911	1911	1911	0
148	20241007	173900	12457636	1911	1911	1911	1911	0
149	20241007	173800	12457636	1911	1911	1911	1911	0
150	20241007	173700	12457636	1911	1911	1911	1911	0
151	20241007	173600	12457636	1911	1911	1911	1911	0
152	20241007	173500	12457636	1911	1911	1911	1911	4753
153	20241007	173400	12457636	1911	1911	1911	1911	0
154	20241007	173300	12457636	1911	1911	1911	1911	0
155	20241007	173200	12457636	1911	1911	1911	1911	0
156	20241007	173100	12457636	1911	1911	1911	1911	0
157	20241007	173000	12457636	1911	1911	1911	1911	0
158	20241007	172900	12457636	1911	1911	1911	1911	0
159	20241007	172800	12457636	1911	1911	1911	1911	0
160	20241007	172700	12457636	1911	1911	1911	1911	0
161	20241007	172600	12457636	1911	1911	1911	1911	0
162	20241007	172500	12457636	1911	1911	1911	1911	0
163	20241007	172400	12457636	1911	1911	1911	1911	0
164	20241007	172300	12457636	1911	1911	1911	1911	0
165	20241007	172200	12457636	1911	1911	1911	1911	0
166	20241007	172100	12457636	1911	1911	1911	1911	0
167	20241007	172000	12457636	1911	1911	1911	1911	0
168	20241007	171900	12457636	1911	1911	1911	1911	0
169	20241007	171800	12457636	1911	1911	1911	1911	0
170	20241007	171700	12457636	1911	1911	1911	1911	0
171	20241007	171600	12457636	1911	1911	1911	1911	0
172	20241007	171500	12457636	1911	1911	1911	1911	0
173	20241007	171400	12457636	1911	1911	1911	1911	0
174	20241007	171300	12457636	1911	1911	1911	1911	0
175	20241007	171200	12457636	1911	1911	1911	1911	0
176	20241007	171100	12457636	1911	1911	1911	1911	0
177	20241007	171000	12457636	1911	1911	1911	1911	0
178	20241007	170900	12457636	1911	1911	1911	1911	0
179	20241007	170800	12457636	1911	1911	1911	1911	0
180	20241007	170700	12457636	1911	1911	1911	1911	0
181	20241007	170600	12457636	1911	1911	1911	1911	0
182	20241007	170500	12457636	1911	1911	1911	1911	4753
183	20241007	170400	12457636	1911	1911	1911	1911	0
184	20241007	170300	12457636	1911	1911	1911	1911	0
185	20241007	170200	12457636	1911	1911	1911	1911	0
186	20241007	170100	12457636	1911	1911	1911	1911	0
187	20241007	170000	12457636	1911	1911	1911	1911	0
188	20241007	165900	12457636	1911	1911	1911	1911	0
189	20241007	165800	12457636	1911	1911	1911	1911	0
190	20241007	165700	12457636	1911	1911	1911	1911	0
191	20241007	165600	12457636	1911	1911	1911	1911	0
192	20241007	165500	12457636	1911	1911	1911	1911	0
193	20241007	165400	12457636	1911	1911	1911	1911	0
194	20241007	165300	12457636	1911	1911	1911	1911	0
195	20241007	165200	12457636	1911	1911	1911	1911	0
196	20241007	165100	12457636	1911	1911	1911	1911	0
197	20241007	165000	12457636	1911	1911	1911	1911	0
198	20241007	164900	12457636	1911	1911	1911	1911	0
199	20241007	164800	12457636	1911	1911	1911	1911	0
200	20241007	164700	12457636	1911	1911	1911	1911	0
201	20241007	164600	12457636	1911	1911	1911	1911	0
202	20241007	164500	12457636	1911	1911	1911	1911	0
203	20241007	164400	12457636	1911	1911	1911	1911	0
204	20241007	164300	12457636	1911	1911	1911	1911	0
205	20241007	164200	12457636	1911	1911	1911	1911	0
206	20241007	164100	12457636	1911	1911	1911	1911	0
207	20241007	164000	12457636	1911	1911	1911	1911	0
208	20241007	163900	12457636	1911	1911	1911	1911	0
209	20241007	163800	12457636	1911	1911	1911	1911	0
210	20241007	163700	12457636	1911	1911	1911	1911	0
211	20241007	163600	12457636	1911	1911	1911	1911	0
212	20241007	163500	12457636	1911	1911	1911	1911	4753
213	20241007	163400	12457636	1911	1911	1911	1911	0
214	20241007	163300	12457636	1911	1911	1911	1911	0
215	20241007	163200	12457636	1911	1911	1911	1911	0
216	20241007	163100	12457636	1911	1911	1911	1911	0
217	20241007	163000	12457636	1911	1911	1911	1911	0
218	20241007	162900	12457636	1911	1911	1911	1911	0
219	20241007	162800	12457636	1911	1911	1911	1911	0
220	20241007	162700	12457636	1911	1911	1911	1911	0
221	20241007	162600	12457636	1911	1911	1911	1911	0
222	20241007	162500	12457636	1911	1911	1911	1911	0
223	20241007	162400	12457636	1911	1911	1911	1911	0
224	20241007	162300	12457636	1911	1911	1911	1911	0
225	20241007	162200	12457636	1911	1911	1911	1911	0
226	20241007	162100	12457636	1911	1911	1911	1911	0
227	20241007	162000	12457636	1911	1911	1911	1911	0
228	20241007	161900	12457636	1911	1911	1911	1911	0
229	20241007	161800	12457636	1911	1911	1911	1911	0
230	20241007	161700	12457636	1911	1911	1911	1911	0
231	20241007	161600	12457636	1911	1911	1911	1911	0
232	20241007	161500	12457636	1911	1911	1911	1911	0
233	20241007	161400	12457636	1911	1911	1911	1911	0
234	20241007	161300	12457636	1911	1911	1911	1911	0
235	20241007	161200	12457636	1911	1911	1911	1911	0
236	20241007	161100	12457636	1911	1911	1911	1911	0
237	20241007	161000	12457636	1911	1911	1911	1911	0
238	20241007	160900	12457636	1911	1911	1911	1911	0
239	20241007	160800	12457636	1911	1911	1911	1911	0
240	20241007	160700	12457636	1911	1911	1911	1911	0
241	20241007	160600	12457636	1911	1911	1911	1911	0
242	20241007	160500	12457636	1911	1911	1911	1911	4753
243	20241007	160400	12457636	1911	1911	1911	1911	0
244	20241007	160300	12457636	1911	1911	1911	1911	0
245	20241007	160200	12457636	1911	1911	1911	1911	0
246	20241007	160100	12457636	1911	1911	1911	1911	0
247	20241007	160000	12457636	1911	1911	1911	1911	0
248	20241007	155900	12457636	1911	1911	1911	1911	0
249	20241007	155800	12457636	1911	1911	1911	1911	0
250	20241007	155700	12457636	1911	1911	1911	1911	0
251	20241007	155600	12457636	1911	1911	1911	1911	0
252	20241007	155500	12457636	1911	1911	1911	1911	0
253	20241007	155400	12457636	1911	1911	1911	1911	0
254	20241007	155300	12457636	1911	1911	1911	1911	0
255	20241007	155200	12457636	1911	1911	1911	1911	0
256	20241007	155100	12457636	1911	1911	1911	1911	0
257	20241007	155000	12457636	1911	1911	1911	1911	0
258	20241007	154900	12457636	1911	1911	1911	1911	0
259	20241007	154800	12457636	1911	1911	1911	1911	0
260	20241007	154700	12457636	1911	1911	1911	1911	0
261	20241007	154600	12457636	1911	1911	1911	1911	0
262	20241007	154500	12457636	1911	1911	1911	1911	0
263	20241007	154400	12457636	1911	1911	1911	1911	0
264	20241007	154300	12457636	1911	1911	1911	1911	0
265	20241007	154200	12457636	1911	1911	1911	1911	0
266	20241007	154100	12457636	1911	1911	1911	1911	0
267	20241007	154000	12457636	1911	1911	1911	1911	0
268	20241007	153900	12457636	1911	1911	1911	1911	0
269	20241007	153800	12457636	1911	1911	1911	1911	0
270	20241007	153700	12457636	1911	1911	1911	1911	0
271	20241007	153600	12457636	1911	1911	1911	1911	0
272	20241007	153500	12457636	1911	1911	1911	1911	4753
273	20241007	153400	12457636	1911	1911	1911	1911	0
274	20241007	153300	12457636	1911	1911	1911	1911	0
275	20241007	153200	12457636	1911	1911	1911	1911	0
276	20241007	153100	12457636	1911	1911	1911	1911	0
277	20241007	153000	12457636	1911	1911	1911	1911	4753
278	20241007	152900	3374653	1922	1922	1922	1922	0
279	20241007	152800	3374653	1922	1922	1922	1922	0
280	20241007	152700	3374653	1922	1922	1922	1922	0
281	20241007	152600	3374653	1922	1922	1922	1922	0
282	20241007	152500	3374653	1922	1922	1922	1922	0
283	20241007	152400	3374653	1922	1922	1922	1922	0
284	20241007	152300	3374653	1922	1922	1922	1922	0
285	20241007	152200	3374653	1922	1922	1922	1922	0
286	20241007	152100	3374653	1922	1922	1922	1922	0
287	20241007	152000	3374653	1922	1922	1922	1922	0
288	20241007	151900	3374653	1922	1922	1922	1922	0
289	20241007	151800	3374653	1922	1922	1922	1922	0
290	20241007	151700	3374653	1922	1922	1922	1922	0
291	20241007	151600	3374653	1922	1922	1922	1922	0
292	20241007	151500	3374653	1922	1922	1922	1922	0
293	20241007	151400	3374653	1922	1922	1922	1922	0
294	20241007	151300	3374653	1922	1922	1922	1922	0
295	20241007	151200	3374653	1922	1922	1922	1922	0
296	20241007	151100	3374653	1922	1922	1922	1922	0
297	20241007	151000	3374653	1922	1922	1922	1922	0
298	20241007	150900	3374653	1922	1922	1922	1922	0
299	20241007	150800	3374653	1922	1922	1922	1922	0
300	20241007	150700	3374653	1922	1917	1922	1917	3
301	20241007	150600	3368894	1911	1922	1922	1911	4
302	20241007	150500	3361217	1922	1922	1922	1922	0
303	20241007	150400	3361217	1922	1911	1922	1911	8
304	20241007	150300	3345918	1911	1911	1911	1911	1
305	20241007	150200	3344007	1920	1920	1920	1920	0
306	20241007	150100	3344007	1920	1920	1920	1920	1
307	20241007	150000	3342087	1920	1920	1920	1920	0
308	20241007	145900	3342087	1920	1920	1920	1920	0
309	20241007	145800	3342087	1920	1920	1920	1920	0
310	20241007	145700	3342087	1920	1920	1920	1920	0
311	20241007	145600	3342087	1920	1920	1920	1920	0
312	20241007	145500	3342087	1920	1920	1920	1920	0
313	20241007	145400	3342087	1920	1920	1920	1920	0
314	20241007	145300	3342087	1920	1920	1920	1920	0
315	20241007	145200	3342087	1920	1920	1920	1920	1
316	20241007	145100	3340167	1911	1911	1911	1911	0
317	20241007	145000	3340167	1911	1911	1911	1911	0
318	20241007	144900	3340167	1911	1911	1911	1911	0
319	20241007	144800	3340167	1911	1911	1911	1911	0
320	20241007	144700	3340167	1911	1911	1911	1911	7
321	20241007	144600	3326790	1920	1920	1920	1920	0
322	20241007	144500	3326790	1920	1920	1920	1920	0
323	20241007	144400	3326790	1920	1920	1920	1920	0
324	20241007	144300	3326790	1920	1920	1920	1920	0
325	20241007	144200	3326790	1920	1920	1920	1920	1
326	20241007	144100	3324870	1911	1911	1911	1911	0
327	20241007	144000	3324870	1911	1911	1911	1911	0
328	20241007	143900	3324870	1911	1911	1911	1911	0
329	20241007	143800	3324870	1911	1911	1911	1911	16
330	20241007	143700	3294294	1920	1920	1920	1920	1
331	20241007	143600	3292374	1911	1911	1911	1911	0
332	20241007	143500	3292374	1911	1917	1917	1911	530
333	20241007	143400	2279515	1917	1917	1917	1917	0
334	20241007	143300	2279515	1917	1917	1917	1917	2
335	20241007	143200	2275681	1912	1912	1912	1912	0
336	20241007	143100	2275681	1912	1912	1912	1912	0
337	20241007	143000	2275681	1912	1912	1912	1912	0
338	20241007	142900	2275681	1912	1922	1922	1912	78
339	20241007	142800	2125944	1922	1922	1922	1922	0
340	20241007	142700	2125944	1922	1922	1922	1922	0
341	20241007	142600	2125944	1922	1922	1922	1922	0
342	20241007	142500	2125944	1922	1922	1922	1922	0
343	20241007	142400	2125944	1922	1922	1922	1922	0
344	20241007	142300	2125944	1922	1922	1922	1922	0
345	20241007	142200	2125944	1922	1922	1922	1922	0
346	20241007	142100	2125944	1922	1922	1922	1922	0
347	20241007	142000	2125944	1922	1922	1922	1922	0
348	20241007	141900	2125944	1922	1922	1922	1922	0
349	20241007	141800	2125944	1922	1922	1922	1922	0
350	20241007	141700	2125944	1922	1922	1922	1922	0
351	20241007	141600	2125944	1922	1922	1922	1922	0
352	20241007	141500	2125944	1922	1922	1922	1922	0
353	20241007	141400	2125944	1922	1922	1922	1922	0
354	20241007	141300	2125944	1922	1922	1922	1922	0
355	20241007	141200	2125944	1922	1922	1922	1922	0
356	20241007	141100	2125944	1922	1922	1922	1922	0
357	20241007	141000	2125944	1922	1922	1922	1922	0
358	20241007	140900	2125944	1922	1922	1922	1922	0
359	20241007	140800	2125944	1922	1922	1922	1922	0
360	20241007	140700	2125944	1922	1922	1922	1922	0
361	20241007	140600	2125944	1922	1922	1922	1922	0
362	20241007	140500	2125944	1922	1922	1922	1922	0
363	20241007	140400	2125944	1922	1922	1922	1922	0
364	20241007	140300	2125944	1922	1922	1922	1922	0
365	20241007	140200	2125944	1922	1922	1922	1922	0
366	20241007	140100	2125944	1922	1922	1922	1922	0
367	20241007	140000	2125944	1922	1922	1922	1922	0
368	20241007	135900	2125944	1922	1922	1922	1922	0
369	20241007	135800	2125944	1922	1922	1922	1922	3
370	20241007	135700	2120178	1922	1922	1922	1922	1
371	20241007	135600	2118256	1911	1911	1911	1911	0
372	20241007	135500	2118256	1911	1911	1911	1911	0
373	20241007	135400	2118256	1911	1911	1911	1911	0
374	20241007	135300	2118256	1911	1911	1911	1911	0
375	20241007	135200	2118256	1911	1911	1911	1911	5
376	20241007	135100	2108701	1924	1924	1924	1924	0
377	20241007	135000	2108701	1924	1924	1924	1924	0
378	20241007	134900	2108701	1924	1924	1924	1924	0
379	20241007	134800	2108701	1924	1924	1924	1924	0
380	20241007	134700	2108701	1924	1924	1924	1924	0
381	20241007	134600	2108701	1924	1924	1924	1924	0
382	20241007	134500	2108701	1924	1924	1924	1924	0
383	20241007	134400	2108701	1924	1924	1924	1924	0
384	20241007	134300	2108701	1924	1924	1924	1924	0
385	20241007	134200	2108701	1924	1924	1924	1924	0
386	20241007	134100	2108701	1924	1924	1924	1924	0
387	20241007	134000	2108701	1924	1924	1924	1924	0
388	20241007	133900	2108701	1924	1924	1924	1924	0
389	20241007	133800	2108701	1924	1924	1924	1924	0
390	20241007	133700	2108701	1924	1924	1924	1924	0
391	20241007	133600	2108701	1924	1924	1924	1924	0
392	20241007	133500	2108701	1924	1924	1924	1924	0
393	20241007	133400	2108701	1924	1924	1924	1924	0
394	20241007	133300	2108701	1924	1924	1924	1924	0
395	20241007	133200	2108701	1924	1924	1924	1924	0
396	20241007	133100	2108701	1924	1924	1924	1924	0
397	20241007	133000	2108701	1924	1924	1924	1924	0
398	20241007	132900	2108701	1924	1924	1924	1924	0
399	20241007	132800	2108701	1924	1924	1924	1924	0
400	20241007	132700	2108701	1924	1924	1924	1924	415
401	20241007	132600	1310241	1924	1924	1924	1924	0
402	20241007	132500	1310241	1924	1924	1924	1924	0
403	20241007	132400	1310241	1924	1924	1924	1924	0
404	20241007	132300	1310241	1924	1924	1924	1924	0
405	20241007	132200	1310241	1924	1923	1924	1923	138
406	20241007	132100	1044781	1924	1924	1924	1924	0
407	20241007	132000	1044781	1924	1924	1924	1924	0
408	20241007	131900	1044781	1924	1924	1924	1924	0
409	20241007	131800	1044781	1924	1924	1924	1924	0
410	20241007	131700	1044781	1924	1924	1924	1924	0
411	20241007	131600	1044781	1924	1924	1924	1924	0
412	20241007	131500	1044781	1924	1924	1924	1924	0
413	20241007	131400	1044781	1924	1924	1924	1924	0
414	20241007	131300	1044781	1924	1924	1924	1924	0
415	20241007	131200	1044781	1924	1924	1924	1924	0
416	20241007	131100	1044781	1924	1924	1924	1924	0
417	20241007	131000	1044781	1924	1924	1924	1924	0
418	20241007	130900	1044781	1924	1924	1924	1924	0
419	20241007	130800	1044781	1924	1924	1924	1924	0
420	20241007	130700	1044781	1924	1924	1924	1924	0
421	20241007	130600	1044781	1924	1924	1924	1924	0
422	20241007	130500	1044781	1924	1924	1924	1924	0
423	20241007	130400	1044781	1924	1924	1924	1924	0
424	20241007	130300	1044781	1924	1924	1924	1924	0
425	20241007	130200	1044781	1924	1924	1924	1924	0
426	20241007	130100	1044781	1924	1924	1924	1924	0
427	20241007	130000	1044781	1924	1924	1924	1924	0
428	20241007	125900	1044781	1924	1924	1924	1924	0
429	20241007	125800	1044781	1924	1924	1924	1924	0
430	20241007	125700	1044781	1924	1924	1924	1924	0
431	20241007	125600	1044781	1924	1924	1924	1924	0
432	20241007	125500	1044781	1924	1924	1924	1924	0
433	20241007	125400	1044781	1924	1924	1924	1924	0
434	20241007	125300	1044781	1924	1924	1924	1924	0
435	20241007	125200	1044781	1924	1924	1924	1924	0
436	20241007	125100	1044781	1924	1924	1924	1924	0
437	20241007	125000	1044781	1924	1924	1924	1924	0
438	20241007	124900	1044781	1924	1924	1924	1924	0
439	20241007	124800	1044781	1924	1924	1924	1924	0
440	20241007	124700	1044781	1924	1924	1924	1924	0
441	20241007	124600	1044781	1924	1924	1924	1924	0
442	20241007	124500	1044781	1924	1924	1924	1924	0
443	20241007	124400	1044781	1924	1924	1924	1924	0
444	20241007	124300	1044781	1924	1924	1924	1924	0
445	20241007	124200	1044781	1924	1924	1924	1924	0
446	20241007	124100	1044781	1924	1924	1924	1924	0
447	20241007	124000	1044781	1924	1924	1924	1924	0
448	20241007	123900	1044781	1924	1924	1924	1924	0
449	20241007	123800	1044781	1924	1924	1924	1924	0
450	20241007	123700	1044781	1924	1924	1924	1924	0
451	20241007	123600	1044781	1924	1924	1924	1924	0
452	20241007	123500	1044781	1924	1924	1924	1924	0
453	20241007	123400	1044781	1924	1924	1924	1924	0
454	20241007	123300	1044781	1924	1924	1924	1924	0
455	20241007	123200	1044781	1924	1924	1924	1924	0
456	20241007	123100	1044781	1924	1924	1924	1924	0
457	20241007	123000	1044781	1924	1924	1924	1924	0
458	20241007	122900	1044781	1924	1924	1924	1924	0
459	20241007	122800	1044781	1924	1924	1924	1924	0
460	20241007	122700	1044781	1924	1924	1924	1924	0
461	20241007	122600	1044781	1924	1924	1924	1924	2
462	20241007	122500	1040933	1924	1924	1924	1924	0
463	20241007	122400	1040933	1924	1924	1924	1924	0
464	20241007	122300	1040933	1924	1924	1924	1924	0
465	20241007	122200	1040933	1924	1924	1924	1924	0
466	20241007	122100	1040933	1924	1924	1924	1924	0
467	20241007	122000	1040933	1924	1924	1924	1924	0
468	20241007	121900	1040933	1924	1924	1924	1924	0
469	20241007	121800	1040933	1924	1924	1924	1924	0
470	20241007	121700	1040933	1924	1924	1924	1924	0
471	20241007	121600	1040933	1924	1924	1924	1924	0
472	20241007	121500	1040933	1924	1924	1924	1924	0
473	20241007	121400	1040933	1924	1924	1924	1924	1
474	20241007	121300	1039009	1925	1925	1925	1925	0
475	20241007	121200	1039009	1925	1925	1925	1925	0
476	20241007	121100	1039009	1925	1925	1925	1925	0
477	20241007	121000	1039009	1925	1925	1925	1925	0
478	20241007	120900	1039009	1925	1925	1925	1925	0
479	20241007	120800	1039009	1925	1925	1925	1925	0
480	20241007	120700	1039009	1925	1925	1925	1925	0
481	20241007	120600	1039009	1925	1925	1925	1925	0
482	20241007	120500	1039009	1925	1925	1925	1925	0
483	20241007	120400	1039009	1925	1925	1925	1925	0
484	20241007	120300	1039009	1925	1925	1925	1925	0
485	20241007	120200	1039009	1925	1925	1925	1925	0
486	20241007	120100	1039009	1925	1925	1925	1925	0
487	20241007	120000	1039009	1925	1925	1925	1925	0
488	20241007	115900	1039009	1925	1925	1925	1925	0
489	20241007	115800	1039009	1925	1923	1925	1923	10
490	20241007	115700	1019771	1909	1924	1924	1909	12
491	20241007	115600	996756	1923	1923	1923	1923	0
492	20241007	115500	996756	1923	1923	1923	1923	0
493	20241007	115400	996756	1923	1923	1923	1923	0
494	20241007	115300	996756	1923	1923	1923	1923	0
495	20241007	115200	996756	1923	1922	1923	1922	2
496	20241007	115100	992911	1910	1910	1910	1910	0
497	20241007	115000	992911	1910	1910	1910	1910	0
498	20241007	114900	992911	1910	1910	1910	1910	1
499	20241007	114800	991001	1923	1923	1923	1923	0
500	20241007	114700	991001	1923	1923	1923	1923	0
501	20241007	114600	991001	1923	1923	1923	1923	0
502	20241007	114500	991001	1923	1922	1923	1922	2
503	20241007	114400	987156	1909	1909	1909	1909	0
504	20241007	114300	987156	1909	1909	1909	1909	0
505	20241007	114200	987156	1909	1909	1909	1909	0
506	20241007	114100	987156	1909	1909	1909	1909	0
507	20241007	114000	987156	1909	1909	1909	1909	0
508	20241007	113900	987156	1909	1909	1909	1909	0
509	20241007	113800	987156	1909	1909	1909	1909	0
510	20241007	113700	987156	1909	1909	1909	1909	0
511	20241007	113600	987156	1909	1909	1909	1909	0
512	20241007	113500	987156	1909	1909	1909	1909	0
513	20241007	113400	987156	1909	1909	1909	1909	0
514	20241007	113300	987156	1909	1909	1909	1909	0
515	20241007	113200	987156	1909	1909	1909	1909	0
516	20241007	113100	987156	1909	1909	1909	1909	0
517	20241007	113000	987156	1909	1909	1909	1909	0
518	20241007	112900	987156	1909	1909	1909	1909	0
519	20241007	112800	987156	1909	1909	1909	1909	0
520	20241007	112700	987156	1909	1923	1923	1909	3
521	20241007	112600	981401	1923	1923	1923	1923	1
522	20241007	112500	979478	1923	1923	1923	1923	0
523	20241007	112400	979478	1923	1923	1923	1923	1
524	20241007	112300	977555	1909	1909	1909	1909	0
525	20241007	112200	977555	1909	1909	1909	1909	0
526	20241007	112100	977555	1909	1909	1909	1909	0
527	20241007	112000	977555	1909	1909	1909	1909	0
528	20241007	111900	977555	1909	1909	1909	1909	0
529	20241007	111800	977555	1909	1922	1922	1909	2
530	20241007	111700	973724	1921	1921	1921	1921	0
531	20241007	111600	973724	1921	1921	1921	1921	0
532	20241007	111500	973724	1921	1921	1921	1921	0
533	20241007	111400	973724	1921	1921	1921	1921	0
534	20241007	111300	973724	1921	1921	1921	1921	0
535	20241007	111200	973724	1921	1921	1921	1921	0
536	20241007	111100	973724	1921	1921	1921	1921	0
537	20241007	111000	973724	1921	1921	1921	1921	0
538	20241007	110900	973724	1921	1921	1921	1921	0
539	20241007	110800	973724	1921	1921	1921	1921	0
540	20241007	110700	973724	1921	1921	1921	1921	0
541	20241007	110600	973724	1921	1921	1921	1921	0
542	20241007	110500	973724	1921	1921	1921	1921	0
543	20241007	110400	973724	1921	1921	1921	1921	0
544	20241007	110300	973724	1921	1921	1921	1921	0
545	20241007	110200	973724	1921	1921	1921	1921	0
546	20241007	110100	973724	1921	1921	1921	1921	0
547	20241007	110000	973724	1921	1921	1921	1921	0
548	20241007	105900	973724	1921	1921	1921	1921	0
549	20241007	105800	973724	1921	1921	1921	1921	0
550	20241007	105700	973724	1921	1921	1921	1921	0
551	20241007	105600	973724	1921	1921	1921	1921	0
552	20241007	105500	973724	1921	1921	1921	1921	1
553	20241007	105400	971803	1910	1910	1910	1910	60
554	20241007	105300	857203	1922	1922	1922	1922	0
555	20241007	105200	857203	1922	1922	1922	1922	0
556	20241007	105100	857203	1922	1922	1922	1922	0
557	20241007	105000	857203	1922	1922	1922	1922	0
558	20241007	104900	857203	1922	1922	1922	1922	0
559	20241007	104800	857203	1922	1922	1922	1922	0
560	20241007	104700	857203	1922	1922	1922	1922	0
561	20241007	104600	857203	1922	1922	1922	1922	0
562	20241007	104500	857203	1922	1922	1922	1922	0
563	20241007	104400	857203	1922	1922	1922	1922	0
564	20241007	104300	857203	1922	1922	1922	1922	0
565	20241007	104200	857203	1922	1922	1922	1922	0
566	20241007	104100	857203	1922	1922	1922	1922	0
567	20241007	104000	857203	1922	1922	1922	1922	0
568	20241007	103900	857203	1922	1922	1922	1922	0
569	20241007	103800	857203	1922	1922	1922	1922	1
570	20241007	103700	855281	1909	1909	1909	1909	15
571	20241007	103600	826646	1924	1924	1924	1924	0
572	20241007	103500	826646	1924	1924	1924	1924	0
573	20241007	103400	826646	1924	1924	1924	1924	1
574	20241007	103300	824722	1909	1909	1909	1909	15
575	20241007	103200	796087	1926	1926	1926	1926	0
576	20241007	103100	796087	1926	1926	1926	1926	0
577	20241007	103000	796087	1926	1926	1926	1926	0
578	20241007	102900	796087	1926	1926	1926	1926	0
579	20241007	102800	796087	1926	1926	1926	1926	0
580	20241007	102700	796087	1926	1927	1927	1908	33
581	20241007	102600	733059	1909	1909	1909	1909	0
582	20241007	102500	733059	1909	1911	1911	1909	2
583	20241007	102400	729239	1928	1928	1928	1928	0
584	20241007	102300	729239	1928	1928	1928	1928	0
585	20241007	102200	729239	1928	1928	1928	1928	0
586	20241007	102100	729239	1928	1928	1928	1928	0
587	20241007	102000	729239	1928	1928	1928	1928	0
588	20241007	101900	729239	1928	1928	1928	1928	0
589	20241007	101800	729239	1928	1928	1928	1928	0
590	20241007	101700	729239	1928	1928	1928	1928	0
591	20241007	101600	729239	1928	1928	1928	1928	0
592	20241007	101500	729239	1928	1928	1928	1928	0
593	20241007	101400	729239	1928	1928	1928	1928	0
594	20241007	101300	729239	1928	1928	1928	1928	0
595	20241007	101200	729239	1928	1928	1928	1928	0
596	20241007	101100	729239	1928	1928	1928	1928	0
597	20241007	101000	729239	1928	1928	1928	1928	0
598	20241007	100900	729239	1928	1928	1928	1928	1
599	20241007	100800	727311	1909	1909	1909	1909	0
600	20241007	100700	727311	1909	1909	1909	1909	0
601	20241007	100600	727311	1909	1909	1909	1909	1
602	20241007	100500	725402	1911	1911	1911	1911	1
603	20241007	100400	723491	1928	1928	1928	1928	0
604	20241007	100300	723491	1928	1928	1928	1928	0
605	20241007	100200	723491	1928	1928	1928	1928	0
606	20241007	100100	723491	1928	1928	1928	1928	0
607	20241007	100000	723491	1928	1928	1928	1928	0
608	20241007	095900	723491	1928	1928	1928	1928	0
609	20241007	095800	723491	1928	1928	1928	1928	0
610	20241007	095700	723491	1928	1928	1928	1928	0
611	20241007	095600	723491	1928	1928	1928	1928	0
612	20241007	095500	723491	1928	1928	1928	1928	0
613	20241007	095400	723491	1928	1911	1928	1909	32
614	20241007	095300	662376	1928	1928	1928	1928	0
615	20241007	095200	662376	1928	1928	1928	1928	0
616	20241007	095100	662376	1928	1928	1928	1928	0
617	20241007	095000	662376	1928	1928	1928	1928	0
618	20241007	094900	662376	1928	1928	1928	1928	0
619	20241007	094800	662376	1928	1928	1928	1928	1
620	20241007	094700	660448	1910	1937	1937	1908	11
621	20241007	094600	639283	1937	1937	1937	1937	1
622	20241007	094500	637346	1937	1937	1937	1937	0
623	20241007	094400	637346	1937	1931	1937	1931	20
624	20241007	094300	598623	1928	1928	1928	1928	0
625	20241007	094200	598623	1928	1928	1928	1928	0
626	20241007	094100	598623	1928	1928	1928	1928	0
627	20241007	094000	598623	1928	1928	1928	1928	0
628	20241007	093900	598623	1928	1938	1938	1909	91
629	20241007	093800	424523	1938	1938	1938	1938	0
630	20241007	093700	424523	1938	1938	1938	1938	0
631	20241007	093600	424523	1938	1938	1938	1938	0
632	20241007	093500	424523	1938	1938	1938	1938	0
633	20241007	093400	424523	1938	1938	1938	1938	0
634	20241007	093300	424523	1938	1938	1938	1938	0
635	20241007	093200	424523	1938	1938	1938	1938	0
636	20241007	093100	424523	1938	1938	1938	1938	0
637	20241007	093000	424523	1938	1938	1938	1938	28
638	20241007	092900	370259	1938	1938	1938	1938	4
639	20241007	092800	362507	1938	1938	1938	1938	0
640	20241007	092700	362507	1938	1938	1938	1938	0
641	20241007	092600	362507	1938	1938	1938	1938	14
642	20241007	092500	335375	1938	1938	1938	1938	0
643	20241007	092400	335375	1938	1938	1938	1938	2
644	20241007	092300	331499	1938	1939	1939	1938	43
645	20241007	092200	248126	1938	1938	1938	1938	13
646	20241007	092100	222932	1939	1939	1939	1939	0
647	20241007	092000	222932	1939	1939	1939	1939	0
648	20241007	091900	222932	1939	1939	1939	1939	0
649	20241007	091800	222932	1939	1939	1939	1939	1
650	20241007	091700	220993	1939	1939	1939	1939	0
651	20241007	091600	220993	1939	1939	1939	1939	0
652	20241007	091500	220993	1939	1939	1939	1939	0
653	20241007	091400	220993	1939	1939	1939	1939	0
654	20241007	091300	220993	1939	1939	1939	1939	0
655	20241007	091200	220993	1939	1939	1939	1939	0
656	20241007	091100	220993	1939	1939	1939	1939	0
657	20241007	091000	220993	1939	1939	1939	1939	0
658	20241007	090900	220993	1939	1939	1939	1939	0
659	20241007	090800	220993	1939	1938	1939	1938	100
660	20241007	090700	27106	1939	1939	1939	1939	0
661	20241007	090600	27106	1939	1939	1939	1939	0
662	20241007	090500	27106	1939	1939	1939	1939	0
663	20241007	090400	27106	1939	1939	1939	1939	0
664	20241007	090300	27106	1939	1939	1939	1939	0
665	20241007	090200	27106	1939	1939	1939	1939	0
666	20241007	090100	27106	1939	1939	1939	1939	0
667	20241007	090000	27106	1939	1925	1939	1925	14