KissMeData/080420/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195500	6979591	1910	1910	1910	1910	25
3	20240924	195400	6979591	1910	1910	1910	1910	0
4	20240924	195300	6979591	1910	1910	1910	1910	0
5	20240924	195200	6979591	1910	1910	1910	1910	0
6	20240924	195100	6979591	1910	1910	1910	1910	0
7	20240924	195000	6979591	1910	1910	1910	1910	0
8	20240924	194900	6979591	1910	1910	1910	1910	0
9	20240924	194800	6979591	1910	1910	1910	1910	0
10	20240924	194700	6979591	1910	1910	1910	1910	0
11	20240924	194600	6979591	1910	1910	1910	1910	0
12	20240924	194500	6979591	1910	1910	1910	1910	0
13	20240924	194400	6979591	1910	1910	1910	1910	0
14	20240924	194300	6979591	1910	1910	1910	1910	0
15	20240924	194200	6979591	1910	1910	1910	1910	0
16	20240924	194100	6979591	1910	1910	1910	1910	0
17	20240924	194000	6979591	1910	1910	1910	1910	0
18	20240924	193900	6979591	1910	1910	1910	1910	0
19	20240924	193800	6979591	1910	1910	1910	1910	0
20	20240924	193700	6979591	1910	1910	1910	1910	0
21	20240924	193600	6979591	1910	1910	1910	1910	0
22	20240924	193500	6979591	1910	1910	1910	1910	0
23	20240924	193400	6979591	1910	1910	1910	1910	0
24	20240924	193300	6979591	1910	1910	1910	1910	0
25	20240924	193200	6979591	1910	1910	1910	1910	0
26	20240924	193100	6979591	1910	1910	1910	1910	0
27	20240924	193000	6979591	1910	1910	1910	1910	0
28	20240924	192900	6979591	1910	1910	1910	1910	0
29	20240924	192800	6979591	1910	1910	1910	1910	0
30	20240924	192700	6979591	1910	1910	1910	1910	0
31	20240924	192600	6979591	1910	1910	1910	1910	0
32	20240924	192500	6979591	1910	1910	1910	1910	25
33	20240924	192400	6979591	1910	1910	1910	1910	0
34	20240924	192300	6979591	1910	1910	1910	1910	0
35	20240924	192200	6979591	1910	1910	1910	1910	0
36	20240924	192100	6979591	1910	1910	1910	1910	0
37	20240924	192000	6979591	1910	1910	1910	1910	0
38	20240924	191900	6979591	1910	1910	1910	1910	0
39	20240924	191800	6979591	1910	1910	1910	1910	0
40	20240924	191700	6979591	1910	1910	1910	1910	0
41	20240924	191600	6979591	1910	1910	1910	1910	0
42	20240924	191500	6979591	1910	1910	1910	1910	0
43	20240924	191400	6979591	1910	1910	1910	1910	0
44	20240924	191300	6979591	1910	1910	1910	1910	0
45	20240924	191200	6979591	1910	1910	1910	1910	0
46	20240924	191100	6979591	1910	1910	1910	1910	0
47	20240924	191000	6979591	1910	1910	1910	1910	0
48	20240924	190900	6979591	1910	1910	1910	1910	0
49	20240924	190800	6979591	1910	1910	1910	1910	0
50	20240924	190700	6979591	1910	1910	1910	1910	0
51	20240924	190600	6979591	1910	1910	1910	1910	0
52	20240924	190500	6979591	1910	1910	1910	1910	0
53	20240924	190400	6979591	1910	1910	1910	1910	0
54	20240924	190300	6979591	1910	1910	1910	1910	0
55	20240924	190200	6979591	1910	1910	1910	1910	0
56	20240924	190100	6979591	1910	1910	1910	1910	0
57	20240924	190000	6979591	1910	1910	1910	1910	0
58	20240924	185900	6979591	1910	1910	1910	1910	0
59	20240924	185800	6979591	1910	1910	1910	1910	0
60	20240924	185700	6979591	1910	1910	1910	1910	0
61	20240924	185600	6979591	1910	1910	1910	1910	0
62	20240924	185500	6979591	1910	1910	1910	1910	25
63	20240924	185400	6979591	1910	1910	1910	1910	0
64	20240924	185300	6979591	1910	1910	1910	1910	0
65	20240924	185200	6979591	1910	1910	1910	1910	0
66	20240924	185100	6979591	1910	1910	1910	1910	0
67	20240924	185000	6979591	1910	1910	1910	1910	0
68	20240924	184900	6979591	1910	1910	1910	1910	0
69	20240924	184800	6979591	1910	1910	1910	1910	0
70	20240924	184700	6979591	1910	1910	1910	1910	0
71	20240924	184600	6979591	1910	1910	1910	1910	0
72	20240924	184500	6979591	1910	1910	1910	1910	0
73	20240924	184400	6979591	1910	1910	1910	1910	0
74	20240924	184300	6979591	1910	1910	1910	1910	0
75	20240924	184200	6979591	1910	1910	1910	1910	0
76	20240924	184100	6979591	1910	1910	1910	1910	0
77	20240924	184000	6979591	1910	1910	1910	1910	0
78	20240924	183900	6979591	1910	1910	1910	1910	0
79	20240924	183800	6979591	1910	1910	1910	1910	0
80	20240924	183700	6979591	1910	1910	1910	1910	0
81	20240924	183600	6979591	1910	1910	1910	1910	0
82	20240924	183500	6979591	1910	1910	1910	1910	0
83	20240924	183400	6979591	1910	1910	1910	1910	0
84	20240924	183300	6979591	1910	1910	1910	1910	0
85	20240924	183200	6979591	1910	1910	1910	1910	0
86	20240924	183100	6979591	1910	1910	1910	1910	0
87	20240924	183000	6979591	1910	1910	1910	1910	0
88	20240924	182900	6979591	1910	1910	1910	1910	0
89	20240924	182800	6979591	1910	1910	1910	1910	0
90	20240924	182700	6979591	1910	1910	1910	1910	0
91	20240924	182600	6979591	1910	1910	1910	1910	0
92	20240924	182500	6979591	1910	1910	1910	1910	25
93	20240924	182400	6979591	1910	1910	1910	1910	0
94	20240924	182300	6979591	1910	1910	1910	1910	0
95	20240924	182200	6979591	1910	1910	1910	1910	0
96	20240924	182100	6979591	1910	1910	1910	1910	0
97	20240924	182000	6979591	1910	1910	1910	1910	0
98	20240924	181900	6979591	1910	1910	1910	1910	0
99	20240924	181800	6979591	1910	1910	1910	1910	0
100	20240924	181700	6979591	1910	1910	1910	1910	0
101	20240924	181600	6979591	1910	1910	1910	1910	0
102	20240924	181500	6979591	1910	1910	1910	1910	0
103	20240924	181400	6979591	1910	1910	1910	1910	0
104	20240924	181300	6979591	1910	1910	1910	1910	0
105	20240924	181200	6979591	1910	1910	1910	1910	0
106	20240924	181100	6979591	1910	1910	1910	1910	0
107	20240924	181000	6979591	1910	1910	1910	1910	0
108	20240924	180900	6979591	1910	1910	1910	1910	0
109	20240924	180800	6979591	1910	1910	1910	1910	0
110	20240924	180700	6979591	1910	1910	1910	1910	0
111	20240924	180600	6979591	1910	1910	1910	1910	0
112	20240924	180500	6979591	1910	1910	1910	1910	0
113	20240924	180400	6979591	1910	1910	1910	1910	0
114	20240924	180300	6979591	1910	1910	1910	1910	0
115	20240924	180200	6979591	1910	1910	1910	1910	0
116	20240924	180100	6979591	1910	1910	1910	1910	0
117	20240924	180000	6979591	1910	1910	1910	1910	0
118	20240924	175900	6979591	1910	1910	1910	1910	0
119	20240924	175800	6979591	1910	1910	1910	1910	0
120	20240924	175700	6979591	1910	1910	1910	1910	0
121	20240924	175600	6979591	1910	1910	1910	1910	0
122	20240924	175500	6979591	1910	1910	1910	1910	25
123	20240924	175400	6979591	1910	1910	1910	1910	0
124	20240924	175300	6979591	1910	1910	1910	1910	0
125	20240924	175200	6979591	1910	1910	1910	1910	0
126	20240924	175100	6979591	1910	1910	1910	1910	0
127	20240924	175000	6979591	1910	1910	1910	1910	0
128	20240924	174900	6979591	1910	1910	1910	1910	0
129	20240924	174800	6979591	1910	1910	1910	1910	0
130	20240924	174700	6979591	1910	1910	1910	1910	0
131	20240924	174600	6979591	1910	1910	1910	1910	0
132	20240924	174500	6979591	1910	1910	1910	1910	0
133	20240924	174400	6979591	1910	1910	1910	1910	0
134	20240924	174300	6979591	1910	1910	1910	1910	0
135	20240924	174200	6979591	1910	1910	1910	1910	0
136	20240924	174100	6979591	1910	1910	1910	1910	0
137	20240924	174000	6979591	1910	1910	1910	1910	0
138	20240924	173900	6979591	1910	1910	1910	1910	0
139	20240924	173800	6979591	1910	1910	1910	1910	0
140	20240924	173700	6979591	1910	1910	1910	1910	0
141	20240924	173600	6979591	1910	1910	1910	1910	0
142	20240924	173500	6979591	1910	1910	1910	1910	0
143	20240924	173400	6979591	1910	1910	1910	1910	0
144	20240924	173300	6979591	1910	1910	1910	1910	0
145	20240924	173200	6979591	1910	1910	1910	1910	0
146	20240924	173100	6979591	1910	1910	1910	1910	0
147	20240924	173000	6979591	1910	1910	1910	1910	0
148	20240924	172900	6979591	1910	1910	1910	1910	0
149	20240924	172800	6979591	1910	1910	1910	1910	0
150	20240924	172700	6979591	1910	1910	1910	1910	0
151	20240924	172600	6979591	1910	1910	1910	1910	0
152	20240924	172500	6979591	1910	1910	1910	1910	25
153	20240924	172400	6979591	1910	1910	1910	1910	0
154	20240924	172300	6979591	1910	1910	1910	1910	0
155	20240924	172200	6979591	1910	1910	1910	1910	0
156	20240924	172100	6979591	1910	1910	1910	1910	0
157	20240924	172000	6979591	1910	1910	1910	1910	0
158	20240924	171900	6979591	1910	1910	1910	1910	0
159	20240924	171800	6979591	1910	1910	1910	1910	0
160	20240924	171700	6979591	1910	1910	1910	1910	0
161	20240924	171600	6979591	1910	1910	1910	1910	0
162	20240924	171500	6979591	1910	1910	1910	1910	0
163	20240924	171400	6979591	1910	1910	1910	1910	0
164	20240924	171300	6979591	1910	1910	1910	1910	0
165	20240924	171200	6979591	1910	1910	1910	1910	0
166	20240924	171100	6979591	1910	1910	1910	1910	0
167	20240924	171000	6979591	1910	1910	1910	1910	0
168	20240924	170900	6979591	1910	1910	1910	1910	0
169	20240924	170800	6979591	1910	1910	1910	1910	0
170	20240924	170700	6979591	1910	1910	1910	1910	0
171	20240924	170600	6979591	1910	1910	1910	1910	0
172	20240924	170500	6979591	1910	1910	1910	1910	0
173	20240924	170400	6979591	1910	1910	1910	1910	0
174	20240924	170300	6979591	1910	1910	1910	1910	0
175	20240924	170200	6979591	1910	1910	1910	1910	0
176	20240924	170100	6979591	1910	1910	1910	1910	0
177	20240924	170000	6979591	1910	1910	1910	1910	0
178	20240924	165900	6979591	1910	1910	1910	1910	0
179	20240924	165800	6979591	1910	1910	1910	1910	0
180	20240924	165700	6979591	1910	1910	1910	1910	0
181	20240924	165600	6979591	1910	1910	1910	1910	0
182	20240924	165500	6979591	1910	1910	1910	1910	25
183	20240924	165400	6979591	1910	1910	1910	1910	0
184	20240924	165300	6979591	1910	1910	1910	1910	0
185	20240924	165200	6979591	1910	1910	1910	1910	0
186	20240924	165100	6979591	1910	1910	1910	1910	0
187	20240924	165000	6979591	1910	1910	1910	1910	0
188	20240924	164900	6979591	1910	1910	1910	1910	0
189	20240924	164800	6979591	1910	1910	1910	1910	0
190	20240924	164700	6979591	1910	1910	1910	1910	0
191	20240924	164600	6979591	1910	1910	1910	1910	0
192	20240924	164500	6979591	1910	1910	1910	1910	0
193	20240924	164400	6979591	1910	1910	1910	1910	0
194	20240924	164300	6979591	1910	1910	1910	1910	0
195	20240924	164200	6979591	1910	1910	1910	1910	0
196	20240924	164100	6979591	1910	1910	1910	1910	0
197	20240924	164000	6979591	1910	1910	1910	1910	0
198	20240924	163900	6979591	1910	1910	1910	1910	0
199	20240924	163800	6979591	1910	1910	1910	1910	0
200	20240924	163700	6979591	1910	1910	1910	1910	0
201	20240924	163600	6979591	1910	1910	1910	1910	0
202	20240924	163500	6979591	1910	1910	1910	1910	0
203	20240924	163400	6979591	1910	1910	1910	1910	0
204	20240924	163300	6979591	1910	1910	1910	1910	0
205	20240924	163200	6979591	1910	1910	1910	1910	0
206	20240924	163100	6979591	1910	1910	1910	1910	0
207	20240924	163000	6979591	1910	1910	1910	1910	0
208	20240924	162900	6979591	1910	1910	1910	1910	0
209	20240924	162800	6979591	1910	1910	1910	1910	0
210	20240924	162700	6979591	1910	1910	1910	1910	0
211	20240924	162600	6979591	1910	1910	1910	1910	0
212	20240924	162500	6979591	1910	1910	1910	1910	25
213	20240924	162400	6979591	1910	1910	1910	1910	0
214	20240924	162300	6979591	1910	1910	1910	1910	0
215	20240924	162200	6979591	1910	1910	1910	1910	0
216	20240924	162100	6979591	1910	1910	1910	1910	0
217	20240924	162000	6979591	1910	1910	1910	1910	0
218	20240924	161900	6979591	1910	1910	1910	1910	0
219	20240924	161800	6979591	1910	1910	1910	1910	0
220	20240924	161700	6979591	1910	1910	1910	1910	0
221	20240924	161600	6979591	1910	1910	1910	1910	0
222	20240924	161500	6979591	1910	1910	1910	1910	0
223	20240924	161400	6979591	1910	1910	1910	1910	0
224	20240924	161300	6979591	1910	1910	1910	1910	0
225	20240924	161200	6979591	1910	1910	1910	1910	0
226	20240924	161100	6979591	1910	1910	1910	1910	0
227	20240924	161000	6979591	1910	1910	1910	1910	0
228	20240924	160900	6979591	1910	1910	1910	1910	0
229	20240924	160800	6979591	1910	1910	1910	1910	0
230	20240924	160700	6979591	1910	1910	1910	1910	0
231	20240924	160600	6979591	1910	1910	1910	1910	0
232	20240924	160500	6979591	1910	1910	1910	1910	0
233	20240924	160400	6979591	1910	1910	1910	1910	0
234	20240924	160300	6979591	1910	1910	1910	1910	0
235	20240924	160200	6979591	1910	1910	1910	1910	0
236	20240924	160100	6979591	1910	1910	1910	1910	0
237	20240924	160000	6979591	1910	1910	1910	1910	0
238	20240924	155900	6979591	1910	1910	1910	1910	0
239	20240924	155800	6979591	1910	1910	1910	1910	0
240	20240924	155700	6979591	1910	1910	1910	1910	0
241	20240924	155600	6979591	1910	1910	1910	1910	0
242	20240924	155500	6979591	1910	1910	1910	1910	25
243	20240924	155400	6979591	1910	1910	1910	1910	0
244	20240924	155300	6979591	1910	1910	1910	1910	0
245	20240924	155200	6979591	1910	1910	1910	1910	0
246	20240924	155100	6979591	1910	1910	1910	1910	0
247	20240924	155000	6979591	1910	1910	1910	1910	0
248	20240924	154900	6979591	1910	1910	1910	1910	0
249	20240924	154800	6979591	1910	1910	1910	1910	0
250	20240924	154700	6979591	1910	1910	1910	1910	0
251	20240924	154600	6979591	1910	1910	1910	1910	0
252	20240924	154500	6979591	1910	1910	1910	1910	0
253	20240924	154400	6979591	1910	1910	1910	1910	0
254	20240924	154300	6979591	1910	1910	1910	1910	0
255	20240924	154200	6979591	1910	1910	1910	1910	0
256	20240924	154100	6979591	1910	1910	1910	1910	0
257	20240924	154000	6979591	1910	1910	1910	1910	0
258	20240924	153900	6979591	1910	1910	1910	1910	0
259	20240924	153800	6979591	1910	1910	1910	1910	0
260	20240924	153700	6979591	1910	1910	1910	1910	0
261	20240924	153600	6979591	1910	1910	1910	1910	0
262	20240924	153500	6979591	1910	1910	1910	1910	0
263	20240924	153400	6979591	1910	1910	1910	1910	0
264	20240924	153300	6979591	1910	1910	1910	1910	0
265	20240924	153200	6979591	1910	1910	1910	1910	0
266	20240924	153100	6979591	1910	1910	1910	1910	0
267	20240924	153000	6979591	1910	1910	1910	1910	25
268	20240924	152900	6931841	1910	1910	1910	1910	0
269	20240924	152800	6931841	1910	1910	1910	1910	0
270	20240924	152700	6931841	1910	1910	1910	1910	0
271	20240924	152600	6931841	1910	1910	1910	1910	0
272	20240924	152500	6931841	1910	1910	1910	1910	0
273	20240924	152400	6931841	1910	1910	1910	1910	0
274	20240924	152300	6931841	1910	1910	1910	1910	0
275	20240924	152200	6931841	1910	1910	1910	1910	0
276	20240924	152100	6931841	1910	1910	1910	1910	0
277	20240924	152000	6931841	1910	1910	1910	1910	0
278	20240924	151900	6931841	1910	1910	1910	1910	0
279	20240924	151800	6931841	1910	1910	1910	1910	0
280	20240924	151700	6931841	1910	1910	1910	1910	0
281	20240924	151600	6931841	1910	1910	1910	1910	0
282	20240924	151500	6931841	1910	1909	1910	1909	26
283	20240924	151400	6882206	1908	1908	1908	1908	0
284	20240924	151300	6882206	1908	1908	1908	1908	0
285	20240924	151200	6882206	1908	1908	1908	1908	0
286	20240924	151100	6882206	1908	1908	1908	1908	46
287	20240924	151000	6794438	1908	1908	1908	1908	0
288	20240924	150900	6794438	1908	1908	1908	1908	0
289	20240924	150800	6794438	1908	1908	1908	1908	0
290	20240924	150700	6794438	1908	1908	1908	1908	0
291	20240924	150600	6794438	1908	1908	1908	1908	0
292	20240924	150500	6794438	1908	1908	1908	1908	4
293	20240924	150400	6786806	1908	1908	1908	1908	2
294	20240924	150300	6782990	1910	1910	1910	1910	0
295	20240924	150200	6782990	1910	1910	1910	1910	0
296	20240924	150100	6782990	1910	1910	1910	1910	0
297	20240924	150000	6782990	1910	1910	1910	1910	0
298	20240924	145900	6782990	1910	1910	1910	1910	0
299	20240924	145800	6782990	1910	1910	1910	1910	0
300	20240924	145700	6782990	1910	1910	1910	1910	0
301	20240924	145600	6782990	1910	1910	1910	1910	0
302	20240924	145500	6782990	1910	1910	1910	1910	0
303	20240924	145400	6782990	1910	1910	1910	1910	0
304	20240924	145300	6782990	1910	1910	1910	1910	0
305	20240924	145200	6782990	1910	1910	1910	1910	0
306	20240924	145100	6782990	1910	1910	1910	1910	0
307	20240924	145000	6782990	1910	1910	1910	1910	0
308	20240924	144900	6782990	1910	1910	1910	1910	0
309	20240924	144800	6782990	1910	1910	1910	1910	0
310	20240924	144700	6782990	1910	1910	1910	1910	0
311	20240924	144600	6782990	1910	1910	1910	1910	0
312	20240924	144500	6782990	1910	1910	1910	1910	0
313	20240924	144400	6782990	1910	1910	1910	1910	0
314	20240924	144300	6782990	1910	1910	1910	1910	0
315	20240924	144200	6782990	1910	1910	1910	1910	0
316	20240924	144100	6782990	1910	1910	1910	1910	0
317	20240924	144000	6782990	1910	1910	1910	1910	0
318	20240924	143900	6782990	1910	1910	1910	1910	0
319	20240924	143800	6782990	1910	1910	1910	1910	0
320	20240924	143700	6782990	1910	1910	1910	1910	0
321	20240924	143600	6782990	1910	1910	1910	1910	0
322	20240924	143500	6782990	1910	1910	1910	1910	2
323	20240924	143400	6779170	1910	1910	1910	1910	4
324	20240924	143300	6771530	1908	1904	1908	1904	104
325	20240924	143200	6573394	1904	1904	1904	1904	0
326	20240924	143100	6573394	1904	1904	1904	1904	0
327	20240924	143000	6573394	1904	1904	1904	1904	0
328	20240924	142900	6573394	1904	1904	1904	1904	0
329	20240924	142800	6573394	1904	1904	1904	1904	0
330	20240924	142700	6573394	1904	1904	1904	1904	0
331	20240924	142600	6573394	1904	1904	1904	1904	0
332	20240924	142500	6573394	1904	1904	1904	1904	0
333	20240924	142400	6573394	1904	1904	1904	1904	0
334	20240924	142300	6573394	1904	1904	1904	1904	0
335	20240924	142200	6573394	1904	1904	1904	1904	0
336	20240924	142100	6573394	1904	1904	1904	1904	0
337	20240924	142000	6573394	1904	1904	1904	1904	0
338	20240924	141900	6573394	1904	1904	1904	1904	0
339	20240924	141800	6573394	1904	1904	1904	1904	0
340	20240924	141700	6573394	1904	1904	1904	1904	0
341	20240924	141600	6573394	1904	1904	1904	1904	1
342	20240924	141500	6571490	1902	1902	1902	1902	0
343	20240924	141400	6571490	1902	1902	1902	1902	1032
344	20240924	141300	4608626	1902	1902	1902	1902	0
345	20240924	141200	4608626	1902	1902	1902	1902	0
346	20240924	141100	4608626	1902	1902	1902	1902	0
347	20240924	141000	4608626	1902	1902	1902	1902	0
348	20240924	140900	4608626	1902	1902	1902	1902	0
349	20240924	140800	4608626	1902	1902	1902	1902	0
350	20240924	140700	4608626	1902	1902	1902	1902	0
351	20240924	140600	4608626	1902	1902	1902	1902	4
352	20240924	140500	4601018	1902	1902	1902	1902	0
353	20240924	140400	4601018	1902	1902	1902	1902	0
354	20240924	140300	4601018	1902	1902	1902	1902	0
355	20240924	140200	4601018	1902	1902	1902	1902	0
356	20240924	140100	4601018	1902	1902	1902	1902	0
357	20240924	140000	4601018	1902	1902	1902	1902	0
358	20240924	135900	4601018	1902	1902	1902	1902	0
359	20240924	135800	4601018	1902	1902	1902	1902	0
360	20240924	135700	4601018	1902	1902	1902	1902	0
361	20240924	135600	4601018	1902	1902	1902	1902	0
362	20240924	135500	4601018	1902	1902	1902	1902	0
363	20240924	135400	4601018	1902	1902	1902	1902	0
364	20240924	135300	4601018	1902	1902	1902	1902	0
365	20240924	135200	4601018	1902	1902	1902	1902	0
366	20240924	135100	4601018	1902	1902	1902	1902	0
367	20240924	135000	4601018	1902	1902	1902	1902	0
368	20240924	134900	4601018	1902	1902	1902	1902	0
369	20240924	134800	4601018	1902	1902	1902	1902	0
370	20240924	134700	4601018	1902	1902	1902	1902	0
371	20240924	134600	4601018	1902	1902	1902	1902	0
372	20240924	134500	4601018	1902	1902	1902	1902	0
373	20240924	134400	4601018	1902	1902	1902	1902	0
374	20240924	134300	4601018	1902	1902	1902	1902	0
375	20240924	134200	4601018	1902	1902	1902	1902	0
376	20240924	134100	4601018	1902	1902	1902	1902	0
377	20240924	134000	4601018	1902	1902	1902	1902	0
378	20240924	133900	4601018	1902	1902	1902	1902	0
379	20240924	133800	4601018	1902	1902	1902	1902	0
380	20240924	133700	4601018	1902	1902	1902	1902	0
381	20240924	133600	4601018	1902	1902	1902	1902	0
382	20240924	133500	4601018	1902	1902	1902	1902	0
383	20240924	133400	4601018	1902	1902	1902	1902	0
384	20240924	133300	4601018	1902	1902	1902	1902	0
385	20240924	133200	4601018	1902	1902	1902	1902	0
386	20240924	133100	4601018	1902	1902	1902	1902	1
387	20240924	133000	4599116	1918	1918	1918	1918	0
388	20240924	132900	4599116	1918	1918	1918	1918	0
389	20240924	132800	4599116	1918	1918	1918	1918	0
390	20240924	132700	4599116	1918	1918	1918	1918	0
391	20240924	132600	4599116	1918	1918	1918	1918	0
392	20240924	132500	4599116	1918	1918	1918	1918	0
393	20240924	132400	4599116	1918	1918	1918	1918	0
394	20240924	132300	4599116	1918	1918	1918	1918	0
395	20240924	132200	4599116	1918	1918	1918	1918	0
396	20240924	132100	4599116	1918	1918	1918	1918	0
397	20240924	132000	4599116	1918	1918	1918	1918	0
398	20240924	131900	4599116	1918	1918	1918	1918	0
399	20240924	131800	4599116	1918	1918	1918	1918	0
400	20240924	131700	4599116	1918	1918	1918	1918	2
401	20240924	131600	4595280	1901	1901	1901	1901	0
402	20240924	131500	4595280	1901	1901	1901	1901	0
403	20240924	131400	4595280	1901	1901	1901	1901	0
404	20240924	131300	4595280	1901	1901	1901	1901	0
405	20240924	131200	4595280	1901	1901	1901	1901	0
406	20240924	131100	4595280	1901	1901	1901	1901	0
407	20240924	131000	4595280	1901	1901	1901	1901	0
408	20240924	130900	4595280	1901	1901	1901	1901	0
409	20240924	130800	4595280	1901	1901	1901	1901	0
410	20240924	130700	4595280	1901	1901	1901	1901	0
411	20240924	130600	4595280	1901	1901	1901	1901	0
412	20240924	130500	4595280	1901	1901	1901	1901	0
413	20240924	130400	4595280	1901	1901	1901	1901	0
414	20240924	130300	4595280	1901	1901	1901	1901	0
415	20240924	130200	4595280	1901	1901	1901	1901	0
416	20240924	130100	4595280	1901	1901	1901	1901	0
417	20240924	130000	4595280	1901	1901	1901	1901	0
418	20240924	125900	4595280	1901	1901	1901	1901	0
419	20240924	125800	4595280	1901	1901	1901	1901	0
420	20240924	125700	4595280	1901	1901	1901	1901	20
421	20240924	125600	4557260	1901	1902	1902	1901	9
422	20240924	125500	4540145	1913	1913	1913	1913	0
423	20240924	125400	4540145	1913	1913	1913	1913	0
424	20240924	125300	4540145	1913	1913	1913	1913	0
425	20240924	125200	4540145	1913	1913	1913	1913	0
426	20240924	125100	4540145	1913	1913	1913	1913	0
427	20240924	125000	4540145	1913	1913	1913	1913	0
428	20240924	124900	4540145	1913	1916	1916	1913	75
429	20240924	124800	4396655	1916	1916	1916	1916	0
430	20240924	124700	4396655	1916	1916	1916	1916	0
431	20240924	124600	4396655	1916	1916	1916	1916	0
432	20240924	124500	4396655	1916	1916	1916	1916	0
433	20240924	124400	4396655	1916	1916	1916	1916	0
434	20240924	124300	4396655	1916	1916	1916	1916	0
435	20240924	124200	4396655	1916	1916	1916	1916	0
436	20240924	124100	4396655	1916	1916	1916	1916	0
437	20240924	124000	4396655	1916	1916	1916	1916	0
438	20240924	123900	4396655	1916	1916	1916	1916	0
439	20240924	123800	4396655	1916	1916	1916	1916	0
440	20240924	123700	4396655	1916	1916	1916	1916	3
441	20240924	123600	4390907	1918	1918	1918	1918	1
442	20240924	123500	4388989	1919	1919	1919	1919	0
443	20240924	123400	4388989	1919	1919	1919	1919	0
444	20240924	123300	4388989	1919	1919	1919	1919	0
445	20240924	123200	4388989	1919	1919	1919	1919	0
446	20240924	123100	4388989	1919	1919	1919	1919	0
447	20240924	123000	4388989	1919	1919	1919	1919	0
448	20240924	122900	4388989	1919	1919	1919	1919	0
449	20240924	122800	4388989	1919	1919	1919	1919	0
450	20240924	122700	4388989	1919	1919	1919	1919	0
451	20240924	122600	4388989	1919	1919	1919	1919	0
452	20240924	122500	4388989	1919	1919	1919	1919	0
453	20240924	122400	4388989	1919	1919	1919	1919	0
454	20240924	122300	4388989	1919	1919	1919	1919	0
455	20240924	122200	4388989	1919	1919	1919	1919	0
456	20240924	122100	4388989	1919	1919	1919	1919	0
457	20240924	122000	4388989	1919	1919	1919	1919	0
458	20240924	121900	4388989	1919	1919	1919	1919	0
459	20240924	121800	4388989	1919	1919	1919	1919	0
460	20240924	121700	4388989	1919	1919	1919	1919	0
461	20240924	121600	4388989	1919	1919	1919	1919	0
462	20240924	121500	4388989	1919	1919	1919	1919	0
463	20240924	121400	4388989	1919	1919	1919	1919	0
464	20240924	121300	4388989	1919	1919	1919	1919	0
465	20240924	121200	4388989	1919	1919	1919	1919	0
466	20240924	121100	4388989	1919	1919	1919	1919	0
467	20240924	121000	4388989	1919	1919	1919	1919	0
468	20240924	120900	4388989	1919	1919	1919	1919	0
469	20240924	120800	4388989	1919	1919	1919	1919	0
470	20240924	120700	4388989	1919	1919	1919	1919	0
471	20240924	120600	4388989	1919	1919	1919	1919	0
472	20240924	120500	4388989	1919	1919	1919	1919	0
473	20240924	120400	4388989	1919	1919	1919	1919	0
474	20240924	120300	4388989	1919	1919	1919	1919	0
475	20240924	120200	4388989	1919	1919	1919	1919	0
476	20240924	120100	4388989	1919	1919	1919	1919	0
477	20240924	120000	4388989	1919	1919	1919	1919	0
478	20240924	115900	4388989	1919	1919	1919	1919	0
479	20240924	115800	4388989	1919	1919	1919	1919	1
480	20240924	115700	4387070	1913	1913	1913	1913	0
481	20240924	115600	4387070	1913	1913	1913	1913	0
482	20240924	115500	4387070	1913	1913	1913	1913	0
483	20240924	115400	4387070	1913	1913	1913	1913	0
484	20240924	115300	4387070	1913	1913	1913	1913	0
485	20240924	115200	4387070	1913	1913	1913	1913	0
486	20240924	115100	4387070	1913	1913	1913	1913	0
487	20240924	115000	4387070	1913	1913	1913	1913	0
488	20240924	114900	4387070	1913	1913	1913	1913	0
489	20240924	114800	4387070	1913	1913	1913	1913	0
490	20240924	114700	4387070	1913	1913	1913	1913	0
491	20240924	114600	4387070	1913	1913	1913	1913	0
492	20240924	114500	4387070	1913	1913	1913	1913	0
493	20240924	114400	4387070	1913	1913	1913	1913	0
494	20240924	114300	4387070	1913	1913	1913	1913	0
495	20240924	114200	4387070	1913	1913	1913	1913	0
496	20240924	114100	4387070	1913	1913	1913	1913	0
497	20240924	114000	4387070	1913	1913	1913	1913	0
498	20240924	113900	4387070	1913	1913	1913	1913	0
499	20240924	113800	4387070	1913	1913	1913	1913	0
500	20240924	113700	4387070	1913	1913	1913	1913	0
501	20240924	113600	4387070	1913	1913	1913	1913	230
502	20240924	113500	3947080	1913	1913	1913	1913	0
503	20240924	113400	3947080	1913	1913	1913	1913	0
504	20240924	113300	3947080	1913	1913	1913	1913	0
505	20240924	113200	3947080	1913	1913	1913	1913	0
506	20240924	113100	3947080	1913	1913	1913	1913	0
507	20240924	113000	3947080	1913	1913	1913	1913	0
508	20240924	112900	3947080	1913	1913	1913	1913	0
509	20240924	112800	3947080	1913	1913	1913	1913	0
510	20240924	112700	3947080	1913	1913	1913	1913	0
511	20240924	112600	3947080	1913	1913	1913	1913	0
512	20240924	112500	3947080	1913	1913	1913	1913	0
513	20240924	112400	3947080	1913	1913	1913	1913	0
514	20240924	112300	3947080	1913	1913	1913	1913	0
515	20240924	112200	3947080	1913	1913	1913	1913	1
516	20240924	112100	3945167	1913	1913	1913	1913	0
517	20240924	112000	3945167	1913	1913	1913	1913	0
518	20240924	111900	3945167	1913	1913	1913	1913	0
519	20240924	111800	3945167	1913	1913	1913	1913	0
520	20240924	111700	3945167	1913	1913	1913	1913	0
521	20240924	111600	3945167	1913	1913	1913	1913	0
522	20240924	111500	3945167	1913	1913	1913	1913	0
523	20240924	111400	3945167	1913	1913	1913	1913	0
524	20240924	111300	3945167	1913	1913	1913	1913	0
525	20240924	111200	3945167	1913	1913	1913	1913	0
526	20240924	111100	3945167	1913	1913	1913	1913	0
527	20240924	111000	3945167	1913	1913	1913	1913	0
528	20240924	110900	3945167	1913	1913	1913	1913	0
529	20240924	110800	3945167	1913	1913	1913	1913	0
530	20240924	110700	3945167	1913	1913	1913	1913	0
531	20240924	110600	3945167	1913	1913	1913	1913	0
532	20240924	110500	3945167	1913	1913	1913	1913	0
533	20240924	110400	3945167	1913	1913	1913	1913	0
534	20240924	110300	3945167	1913	1913	1913	1913	0
535	20240924	110200	3945167	1913	1913	1913	1913	0
536	20240924	110100	3945167	1913	1913	1913	1913	0
537	20240924	110000	3945167	1913	1913	1913	1913	0
538	20240924	105900	3945167	1913	1913	1913	1913	0
539	20240924	105800	3945167	1913	1913	1913	1913	0
540	20240924	105700	3945167	1913	1913	1913	1913	0
541	20240924	105600	3945167	1913	1913	1913	1913	0
542	20240924	105500	3945167	1913	1913	1913	1913	0
543	20240924	105400	3945167	1913	1913	1913	1913	0
544	20240924	105300	3945167	1913	1913	1913	1913	0
545	20240924	105200	3945167	1913	1913	1913	1913	0
546	20240924	105100	3945167	1913	1913	1913	1913	0
547	20240924	105000	3945167	1913	1913	1913	1913	1
548	20240924	104900	3943254	1900	1900	1900	1900	0
549	20240924	104800	3943254	1900	1900	1900	1900	0
550	20240924	104700	3943254	1900	1900	1900	1900	0
551	20240924	104600	3943254	1900	1900	1900	1900	0
552	20240924	104500	3943254	1900	1900	1900	1900	3
553	20240924	104400	3937554	1900	1900	1900	1900	0
554	20240924	104300	3937554	1900	1900	1900	1900	0
555	20240924	104200	3937554	1900	1900	1900	1900	0
556	20240924	104100	3937554	1900	1900	1900	1900	0
557	20240924	104000	3937554	1900	1901	1901	1900	467
558	20240924	103900	3050253	1901	1901	1901	1901	0
559	20240924	103800	3050253	1901	1901	1901	1901	0
560	20240924	103700	3050253	1901	1901	1901	1901	0
561	20240924	103600	3050253	1901	1901	1901	1901	0
562	20240924	103500	3050253	1901	1901	1901	1901	0
563	20240924	103400	3050253	1901	1901	1901	1901	0
564	20240924	103300	3050253	1901	1901	1901	1901	0
565	20240924	103200	3050253	1901	1901	1901	1901	0
566	20240924	103100	3050253	1901	1901	1901	1901	0
567	20240924	103000	3050253	1901	1901	1901	1901	0
568	20240924	102900	3050253	1901	1901	1901	1901	0
569	20240924	102800	3050253	1901	1901	1901	1901	0
570	20240924	102700	3050253	1901	1901	1901	1901	0
571	20240924	102600	3050253	1901	1901	1901	1901	0
572	20240924	102500	3050253	1901	1901	1901	1901	0
573	20240924	102400	3050253	1901	1901	1901	1901	0
574	20240924	102300	3050253	1901	1901	1901	1901	0
575	20240924	102200	3050253	1901	1901	1901	1901	0
576	20240924	102100	3050253	1901	1901	1901	1901	0
577	20240924	102000	3050253	1901	1901	1901	1901	0
578	20240924	101900	3050253	1901	1901	1901	1901	0
579	20240924	101800	3050253	1901	1901	1901	1901	0
580	20240924	101700	3050253	1901	1901	1901	1901	0
581	20240924	101600	3050253	1901	1901	1901	1901	0
582	20240924	101500	3050253	1901	1901	1901	1901	0
583	20240924	101400	3050253	1901	1901	1901	1901	0
584	20240924	101300	3050253	1901	1901	1901	1901	0
585	20240924	101200	3050253	1901	1901	1901	1901	0
586	20240924	101100	3050253	1901	1901	1901	1901	467
587	20240924	101000	2162486	1900	1900	1900	1900	0
588	20240924	100900	2162486	1900	1900	1900	1900	0
589	20240924	100800	2162486	1900	1900	1900	1900	0
590	20240924	100700	2162486	1900	1900	1900	1900	0
591	20240924	100600	2162486	1900	1900	1900	1900	62
592	20240924	100500	2044686	1901	1901	1901	1901	0
593	20240924	100400	2044686	1901	1901	1901	1901	8
594	20240924	100300	2029478	1901	1901	1901	1901	0
595	20240924	100200	2029478	1901	1901	1901	1901	0
596	20240924	100100	2029478	1901	1901	1901	1901	0
597	20240924	100000	2029478	1901	1901	1901	1901	0
598	20240924	095900	2029478	1901	1901	1901	1901	0
599	20240924	095800	2029478	1901	1901	1901	1901	50
600	20240924	095700	1934428	1901	1901	1901	1901	0
601	20240924	095600	1934428	1901	1901	1901	1901	40
602	20240924	095500	1858388	1901	1901	1901	1901	162
603	20240924	095400	1550426	1901	1901	1901	1901	0
604	20240924	095300	1550426	1901	1901	1901	1901	0
605	20240924	095200	1550426	1901	1901	1901	1901	0
606	20240924	095100	1550426	1901	1901	1901	1901	0
607	20240924	095000	1550426	1901	1901	1901	1901	0
608	20240924	094900	1550426	1901	1901	1901	1901	280
609	20240924	094800	1018146	1901	1901	1901	1901	0
610	20240924	094700	1018146	1901	1901	1901	1901	0
611	20240924	094600	1018146	1901	1901	1901	1901	0
612	20240924	094500	1018146	1901	1901	1901	1901	0
613	20240924	094400	1018146	1901	1901	1901	1901	0
614	20240924	094300	1018146	1901	1901	1901	1901	10
615	20240924	094200	999136	1918	1918	1918	1918	0
616	20240924	094100	999136	1918	1918	1918	1918	0
617	20240924	094000	999136	1918	1918	1918	1918	1
618	20240924	093900	997218	1918	1918	1918	1918	0
619	20240924	093800	997218	1918	1918	1918	1918	0
620	20240924	093700	997218	1918	1918	1918	1918	0
621	20240924	093600	997218	1918	1918	1918	1918	1
622	20240924	093500	995300	1900	1900	1900	1900	0
623	20240924	093400	995300	1900	1900	1900	1900	0
624	20240924	093300	995300	1900	1923	1923	1900	200
625	20240924	093200	614910	1926	1926	1926	1926	0
626	20240924	093100	614910	1926	1926	1926	1926	0
627	20240924	093000	614910	1926	1926	1926	1926	0
628	20240924	092900	614910	1926	1926	1926	1926	0
629	20240924	092800	614910	1926	1926	1926	1926	0
630	20240924	092700	614910	1926	1926	1926	1926	0
631	20240924	092600	614910	1926	1926	1926	1926	2
632	20240924	092500	611058	1926	1926	1926	1926	0
633	20240924	092400	611058	1926	1926	1926	1926	0
634	20240924	092300	611058	1926	1926	1926	1926	0
635	20240924	092200	611058	1926	1926	1926	1926	3
636	20240924	092100	605280	1945	1945	1945	1945	0
637	20240924	092000	605280	1945	1945	1945	1945	0
638	20240924	091900	605280	1945	1945	1945	1945	0
639	20240924	091800	605280	1945	1945	1945	1945	0
640	20240924	091700	605280	1945	1918	1945	1918	50
641	20240924	091600	509075	1901	1901	1901	1901	0
642	20240924	091500	509075	1901	1901	1901	1901	0
643	20240924	091400	509075	1901	1901	1901	1901	0
644	20240924	091300	509075	1901	1901	1901	1901	0
645	20240924	091200	509075	1901	1901	1901	1901	0
646	20240924	091100	509075	1901	1901	1901	1901	0
647	20240924	091000	509075	1901	1901	1901	1901	0
648	20240924	090900	509075	1901	1901	1901	1901	0
649	20240924	090800	509075	1901	1901	1901	1901	0
650	20240924	090700	509075	1901	1901	1901	1901	0
651	20240924	090600	509075	1901	1901	1901	1901	0
652	20240924	090500	509075	1901	1902	1902	1901	136
653	20240924	090400	250413	1902	1902	1902	1902	0
654	20240924	090300	250413	1902	1902	1902	1902	0
655	20240924	090200	250413	1902	1902	1902	1902	0
656	20240924	090100	250413	1902	1929	1929	1902	10
657	20240924	090000	231258	1949	1902	1949	1902	119