KissMeData/080420/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195400	7047415	1909	1909	1909	1909	91
3	20241002	195300	7047415	1909	1909	1909	1909	0
4	20241002	195200	7047415	1909	1909	1909	1909	0
5	20241002	195100	7047415	1909	1909	1909	1909	0
6	20241002	195000	7047415	1909	1909	1909	1909	0
7	20241002	194900	7047415	1909	1909	1909	1909	0
8	20241002	194800	7047415	1909	1909	1909	1909	0
9	20241002	194700	7047415	1909	1909	1909	1909	0
10	20241002	194600	7047415	1909	1909	1909	1909	0
11	20241002	194500	7047415	1909	1909	1909	1909	0
12	20241002	194400	7047415	1909	1909	1909	1909	0
13	20241002	194300	7047415	1909	1909	1909	1909	0
14	20241002	194200	7047415	1909	1909	1909	1909	0
15	20241002	194100	7047415	1909	1909	1909	1909	0
16	20241002	194000	7047415	1909	1909	1909	1909	0
17	20241002	193900	7047415	1909	1909	1909	1909	0
18	20241002	193800	7047415	1909	1909	1909	1909	0
19	20241002	193700	7047415	1909	1909	1909	1909	0
20	20241002	193600	7047415	1909	1909	1909	1909	0
21	20241002	193500	7047415	1909	1909	1909	1909	0
22	20241002	193400	7047415	1909	1909	1909	1909	0
23	20241002	193300	7047415	1909	1909	1909	1909	0
24	20241002	193200	7047415	1909	1909	1909	1909	0
25	20241002	193100	7047415	1909	1909	1909	1909	0
26	20241002	193000	7047415	1909	1909	1909	1909	0
27	20241002	192900	7047415	1909	1909	1909	1909	0
28	20241002	192800	7047415	1909	1909	1909	1909	0
29	20241002	192700	7047415	1909	1909	1909	1909	0
30	20241002	192600	7047415	1909	1909	1909	1909	0
31	20241002	192500	7047415	1909	1909	1909	1909	0
32	20241002	192400	7047415	1909	1909	1909	1909	91
33	20241002	192300	7047415	1909	1909	1909	1909	0
34	20241002	192200	7047415	1909	1909	1909	1909	0
35	20241002	192100	7047415	1909	1909	1909	1909	0
36	20241002	192000	7047415	1909	1909	1909	1909	0
37	20241002	191900	7047415	1909	1909	1909	1909	0
38	20241002	191800	7047415	1909	1909	1909	1909	0
39	20241002	191700	7047415	1909	1909	1909	1909	0
40	20241002	191600	7047415	1909	1909	1909	1909	0
41	20241002	191500	7047415	1909	1909	1909	1909	0
42	20241002	191400	7047415	1909	1909	1909	1909	0
43	20241002	191300	7047415	1909	1909	1909	1909	0
44	20241002	191200	7047415	1909	1909	1909	1909	0
45	20241002	191100	7047415	1909	1909	1909	1909	0
46	20241002	191000	7047415	1909	1909	1909	1909	0
47	20241002	190900	7047415	1909	1909	1909	1909	0
48	20241002	190800	7047415	1909	1909	1909	1909	0
49	20241002	190700	7047415	1909	1909	1909	1909	0
50	20241002	190600	7047415	1909	1909	1909	1909	0
51	20241002	190500	7047415	1909	1909	1909	1909	0
52	20241002	190400	7047415	1909	1909	1909	1909	0
53	20241002	190300	7047415	1909	1909	1909	1909	0
54	20241002	190200	7047415	1909	1909	1909	1909	0
55	20241002	190100	7047415	1909	1909	1909	1909	0
56	20241002	190000	7047415	1909	1909	1909	1909	0
57	20241002	185900	7047415	1909	1909	1909	1909	0
58	20241002	185800	7047415	1909	1909	1909	1909	0
59	20241002	185700	7047415	1909	1909	1909	1909	0
60	20241002	185600	7047415	1909	1909	1909	1909	0
61	20241002	185500	7047415	1909	1909	1909	1909	0
62	20241002	185400	7047415	1909	1909	1909	1909	91
63	20241002	185300	7047415	1909	1909	1909	1909	0
64	20241002	185200	7047415	1909	1909	1909	1909	0
65	20241002	185100	7047415	1909	1909	1909	1909	0
66	20241002	185000	7047415	1909	1909	1909	1909	0
67	20241002	184900	7047415	1909	1909	1909	1909	0
68	20241002	184800	7047415	1909	1909	1909	1909	0
69	20241002	184700	7047415	1909	1909	1909	1909	0
70	20241002	184600	7047415	1909	1909	1909	1909	0
71	20241002	184500	7047415	1909	1909	1909	1909	0
72	20241002	184400	7047415	1909	1909	1909	1909	0
73	20241002	184300	7047415	1909	1909	1909	1909	0
74	20241002	184200	7047415	1909	1909	1909	1909	0
75	20241002	184100	7047415	1909	1909	1909	1909	0
76	20241002	184000	7047415	1909	1909	1909	1909	0
77	20241002	183900	7047415	1909	1909	1909	1909	0
78	20241002	183800	7047415	1909	1909	1909	1909	0
79	20241002	183700	7047415	1909	1909	1909	1909	0
80	20241002	183600	7047415	1909	1909	1909	1909	0
81	20241002	183500	7047415	1909	1909	1909	1909	0
82	20241002	183400	7047415	1909	1909	1909	1909	0
83	20241002	183300	7047415	1909	1909	1909	1909	0
84	20241002	183200	7047415	1909	1909	1909	1909	0
85	20241002	183100	7047415	1909	1909	1909	1909	0
86	20241002	183000	7047415	1909	1909	1909	1909	0
87	20241002	182900	7047415	1909	1909	1909	1909	0
88	20241002	182800	7047415	1909	1909	1909	1909	0
89	20241002	182700	7047415	1909	1909	1909	1909	0
90	20241002	182600	7047415	1909	1909	1909	1909	0
91	20241002	182500	7047415	1909	1909	1909	1909	0
92	20241002	182400	7047415	1909	1909	1909	1909	91
93	20241002	182300	7047415	1909	1909	1909	1909	0
94	20241002	182200	7047415	1909	1909	1909	1909	0
95	20241002	182100	7047415	1909	1909	1909	1909	0
96	20241002	182000	7047415	1909	1909	1909	1909	0
97	20241002	181900	7047415	1909	1909	1909	1909	0
98	20241002	181800	7047415	1909	1909	1909	1909	0
99	20241002	181700	7047415	1909	1909	1909	1909	0
100	20241002	181600	7047415	1909	1909	1909	1909	0
101	20241002	181500	7047415	1909	1909	1909	1909	0
102	20241002	181400	7047415	1909	1909	1909	1909	0
103	20241002	181300	7047415	1909	1909	1909	1909	0
104	20241002	181200	7047415	1909	1909	1909	1909	0
105	20241002	181100	7047415	1909	1909	1909	1909	0
106	20241002	181000	7047415	1909	1909	1909	1909	0
107	20241002	180900	7047415	1909	1909	1909	1909	0
108	20241002	180800	7047415	1909	1909	1909	1909	0
109	20241002	180700	7047415	1909	1909	1909	1909	0
110	20241002	180600	7047415	1909	1909	1909	1909	0
111	20241002	180500	7047415	1909	1909	1909	1909	0
112	20241002	180400	7047415	1909	1909	1909	1909	0
113	20241002	180300	7047415	1909	1909	1909	1909	0
114	20241002	180200	7047415	1909	1909	1909	1909	0
115	20241002	180100	7047415	1909	1909	1909	1909	0
116	20241002	180000	7047415	1909	1909	1909	1909	0
117	20241002	175900	7047415	1909	1909	1909	1909	0
118	20241002	175800	7047415	1909	1909	1909	1909	0
119	20241002	175700	7047415	1909	1909	1909	1909	0
120	20241002	175600	7047415	1909	1909	1909	1909	0
121	20241002	175500	7047415	1909	1909	1909	1909	0
122	20241002	175400	7047415	1909	1909	1909	1909	91
123	20241002	175300	7047415	1909	1909	1909	1909	0
124	20241002	175200	7047415	1909	1909	1909	1909	0
125	20241002	175100	7047415	1909	1909	1909	1909	0
126	20241002	175000	7047415	1909	1909	1909	1909	0
127	20241002	174900	7047415	1909	1909	1909	1909	0
128	20241002	174800	7047415	1909	1909	1909	1909	0
129	20241002	174700	7047415	1909	1909	1909	1909	0
130	20241002	174600	7047415	1909	1909	1909	1909	0
131	20241002	174500	7047415	1909	1909	1909	1909	0
132	20241002	174400	7047415	1909	1909	1909	1909	0
133	20241002	174300	7047415	1909	1909	1909	1909	0
134	20241002	174200	7047415	1909	1909	1909	1909	0
135	20241002	174100	7047415	1909	1909	1909	1909	0
136	20241002	174000	7047415	1909	1909	1909	1909	0
137	20241002	173900	7047415	1909	1909	1909	1909	0
138	20241002	173800	7047415	1909	1909	1909	1909	0
139	20241002	173700	7047415	1909	1909	1909	1909	0
140	20241002	173600	7047415	1909	1909	1909	1909	0
141	20241002	173500	7047415	1909	1909	1909	1909	0
142	20241002	173400	7047415	1909	1909	1909	1909	0
143	20241002	173300	7047415	1909	1909	1909	1909	0
144	20241002	173200	7047415	1909	1909	1909	1909	0
145	20241002	173100	7047415	1909	1909	1909	1909	0
146	20241002	173000	7047415	1909	1909	1909	1909	0
147	20241002	172900	7047415	1909	1909	1909	1909	0
148	20241002	172800	7047415	1909	1909	1909	1909	0
149	20241002	172700	7047415	1909	1909	1909	1909	0
150	20241002	172600	7047415	1909	1909	1909	1909	0
151	20241002	172500	7047415	1909	1909	1909	1909	0
152	20241002	172400	7047415	1909	1909	1909	1909	91
153	20241002	172300	7047415	1909	1909	1909	1909	0
154	20241002	172200	7047415	1909	1909	1909	1909	0
155	20241002	172100	7047415	1909	1909	1909	1909	0
156	20241002	172000	7047415	1909	1909	1909	1909	0
157	20241002	171900	7047415	1909	1909	1909	1909	0
158	20241002	171800	7047415	1909	1909	1909	1909	0
159	20241002	171700	7047415	1909	1909	1909	1909	0
160	20241002	171600	7047415	1909	1909	1909	1909	0
161	20241002	171500	7047415	1909	1909	1909	1909	0
162	20241002	171400	7047415	1909	1909	1909	1909	0
163	20241002	171300	7047415	1909	1909	1909	1909	0
164	20241002	171200	7047415	1909	1909	1909	1909	0
165	20241002	171100	7047415	1909	1909	1909	1909	0
166	20241002	171000	7047415	1909	1909	1909	1909	0
167	20241002	170900	7047415	1909	1909	1909	1909	0
168	20241002	170800	7047415	1909	1909	1909	1909	0
169	20241002	170700	7047415	1909	1909	1909	1909	0
170	20241002	170600	7047415	1909	1909	1909	1909	0
171	20241002	170500	7047415	1909	1909	1909	1909	0
172	20241002	170400	7047415	1909	1909	1909	1909	0
173	20241002	170300	7047415	1909	1909	1909	1909	0
174	20241002	170200	7047415	1909	1909	1909	1909	0
175	20241002	170100	7047415	1909	1909	1909	1909	0
176	20241002	170000	7047415	1909	1909	1909	1909	0
177	20241002	165900	7047415	1909	1909	1909	1909	0
178	20241002	165800	7047415	1909	1909	1909	1909	0
179	20241002	165700	7047415	1909	1909	1909	1909	0
180	20241002	165600	7047415	1909	1909	1909	1909	0
181	20241002	165500	7047415	1909	1909	1909	1909	0
182	20241002	165400	7047415	1909	1909	1909	1909	91
183	20241002	165300	7047415	1909	1909	1909	1909	0
184	20241002	165200	7047415	1909	1909	1909	1909	0
185	20241002	165100	7047415	1909	1909	1909	1909	0
186	20241002	165000	7047415	1909	1909	1909	1909	0
187	20241002	164900	7047415	1909	1909	1909	1909	0
188	20241002	164800	7047415	1909	1909	1909	1909	0
189	20241002	164700	7047415	1909	1909	1909	1909	0
190	20241002	164600	7047415	1909	1909	1909	1909	0
191	20241002	164500	7047415	1909	1909	1909	1909	0
192	20241002	164400	7047415	1909	1909	1909	1909	0
193	20241002	164300	7047415	1909	1909	1909	1909	0
194	20241002	164200	7047415	1909	1909	1909	1909	0
195	20241002	164100	7047415	1909	1909	1909	1909	0
196	20241002	164000	7047415	1909	1909	1909	1909	0
197	20241002	163900	7047415	1909	1909	1909	1909	0
198	20241002	163800	7047415	1909	1909	1909	1909	0
199	20241002	163700	7047415	1909	1909	1909	1909	0
200	20241002	163600	7047415	1909	1909	1909	1909	0
201	20241002	163500	7047415	1909	1909	1909	1909	0
202	20241002	163400	7047415	1909	1909	1909	1909	0
203	20241002	163300	7047415	1909	1909	1909	1909	0
204	20241002	163200	7047415	1909	1909	1909	1909	0
205	20241002	163100	7047415	1909	1909	1909	1909	0
206	20241002	163000	7047415	1909	1909	1909	1909	0
207	20241002	162900	7047415	1909	1909	1909	1909	0
208	20241002	162800	7047415	1909	1909	1909	1909	0
209	20241002	162700	7047415	1909	1909	1909	1909	0
210	20241002	162600	7047415	1909	1909	1909	1909	0
211	20241002	162500	7047415	1909	1909	1909	1909	0
212	20241002	162400	7047415	1909	1909	1909	1909	91
213	20241002	162300	7047415	1909	1909	1909	1909	0
214	20241002	162200	7047415	1909	1909	1909	1909	0
215	20241002	162100	7047415	1909	1909	1909	1909	0
216	20241002	162000	7047415	1909	1909	1909	1909	0
217	20241002	161900	7047415	1909	1909	1909	1909	0
218	20241002	161800	7047415	1909	1909	1909	1909	0
219	20241002	161700	7047415	1909	1909	1909	1909	0
220	20241002	161600	7047415	1909	1909	1909	1909	0
221	20241002	161500	7047415	1909	1909	1909	1909	0
222	20241002	161400	7047415	1909	1909	1909	1909	0
223	20241002	161300	7047415	1909	1909	1909	1909	0
224	20241002	161200	7047415	1909	1909	1909	1909	0
225	20241002	161100	7047415	1909	1909	1909	1909	0
226	20241002	161000	7047415	1909	1909	1909	1909	0
227	20241002	160900	7047415	1909	1909	1909	1909	0
228	20241002	160800	7047415	1909	1909	1909	1909	0
229	20241002	160700	7047415	1909	1909	1909	1909	0
230	20241002	160600	7047415	1909	1909	1909	1909	0
231	20241002	160500	7047415	1909	1909	1909	1909	0
232	20241002	160400	7047415	1909	1909	1909	1909	0
233	20241002	160300	7047415	1909	1909	1909	1909	0
234	20241002	160200	7047415	1909	1909	1909	1909	0
235	20241002	160100	7047415	1909	1909	1909	1909	0
236	20241002	160000	7047415	1909	1909	1909	1909	0
237	20241002	155900	7047415	1909	1909	1909	1909	0
238	20241002	155800	7047415	1909	1909	1909	1909	0
239	20241002	155700	7047415	1909	1909	1909	1909	0
240	20241002	155600	7047415	1909	1909	1909	1909	0
241	20241002	155500	7047415	1909	1909	1909	1909	0
242	20241002	155400	7047415	1909	1909	1909	1909	91
243	20241002	155300	7047415	1909	1909	1909	1909	0
244	20241002	155200	7047415	1909	1909	1909	1909	0
245	20241002	155100	7047415	1909	1909	1909	1909	0
246	20241002	155000	7047415	1909	1909	1909	1909	0
247	20241002	154900	7047415	1909	1909	1909	1909	0
248	20241002	154800	7047415	1909	1909	1909	1909	0
249	20241002	154700	7047415	1909	1909	1909	1909	0
250	20241002	154600	7047415	1909	1909	1909	1909	0
251	20241002	154500	7047415	1909	1909	1909	1909	0
252	20241002	154400	7047415	1909	1909	1909	1909	0
253	20241002	154300	7047415	1909	1909	1909	1909	0
254	20241002	154200	7047415	1909	1909	1909	1909	0
255	20241002	154100	7047415	1909	1909	1909	1909	0
256	20241002	154000	7047415	1909	1909	1909	1909	0
257	20241002	153900	7047415	1909	1909	1909	1909	0
258	20241002	153800	7047415	1909	1909	1909	1909	0
259	20241002	153700	7047415	1909	1909	1909	1909	0
260	20241002	153600	7047415	1909	1909	1909	1909	0
261	20241002	153500	7047415	1909	1909	1909	1909	0
262	20241002	153400	7047415	1909	1909	1909	1909	0
263	20241002	153300	7047415	1909	1909	1909	1909	0
264	20241002	153200	7047415	1909	1909	1909	1909	0
265	20241002	153100	7047415	1909	1909	1909	1909	0
266	20241002	153000	7047415	1909	1909	1909	1909	91
267	20241002	152900	6873696	1910	1910	1910	1910	0
268	20241002	152800	6873696	1910	1910	1910	1910	0
269	20241002	152700	6873696	1910	1910	1910	1910	0
270	20241002	152600	6873696	1910	1910	1910	1910	0
271	20241002	152500	6873696	1910	1910	1910	1910	0
272	20241002	152400	6873696	1910	1910	1910	1910	0
273	20241002	152300	6873696	1910	1910	1910	1910	0
274	20241002	152200	6873696	1910	1910	1910	1910	0
275	20241002	152100	6873696	1910	1910	1910	1910	0
276	20241002	152000	6873696	1910	1910	1910	1910	0
277	20241002	151900	6873696	1910	1910	1910	1910	0
278	20241002	151800	6873696	1910	1910	1910	1910	0
279	20241002	151700	6873696	1910	1910	1910	1910	0
280	20241002	151600	6873696	1910	1910	1910	1910	0
281	20241002	151500	6873696	1910	1910	1910	1910	0
282	20241002	151400	6873696	1910	1910	1910	1910	0
283	20241002	151300	6873696	1910	1910	1910	1910	0
284	20241002	151200	6873696	1910	1927	1927	1910	60
285	20241002	151100	6759003	1931	1931	1931	1931	0
286	20241002	151000	6759003	1931	1931	1931	1931	0
287	20241002	150900	6759003	1931	1931	1931	1931	0
288	20241002	150800	6759003	1931	1931	1931	1931	0
289	20241002	150700	6759003	1931	1931	1931	1931	0
290	20241002	150600	6759003	1931	1931	1931	1931	0
291	20241002	150500	6759003	1931	1931	1931	1931	0
292	20241002	150400	6759003	1931	1931	1931	1931	0
293	20241002	150300	6759003	1931	1931	1931	1931	0
294	20241002	150200	6759003	1931	1931	1931	1931	0
295	20241002	150100	6759003	1931	1931	1931	1931	0
296	20241002	150000	6759003	1931	1931	1931	1931	0
297	20241002	145900	6759003	1931	1931	1931	1931	0
298	20241002	145800	6759003	1931	1931	1931	1931	2
299	20241002	145700	6755141	1931	1931	1931	1931	0
300	20241002	145600	6755141	1931	1931	1931	1931	0
301	20241002	145500	6755141	1931	1931	1931	1931	0
302	20241002	145400	6755141	1931	1931	1931	1931	0
303	20241002	145300	6755141	1931	1931	1931	1931	0
304	20241002	145200	6755141	1931	1922	1931	1922	6
305	20241002	145100	6743584	1922	1922	1922	1922	0
306	20241002	145000	6743584	1922	1922	1922	1922	0
307	20241002	144900	6743584	1922	1922	1922	1922	0
308	20241002	144800	6743584	1922	1915	1922	1915	250
309	20241002	144700	6263172	1915	1915	1915	1915	0
310	20241002	144600	6263172	1915	1915	1915	1915	0
311	20241002	144500	6263172	1915	1915	1915	1915	0
312	20241002	144400	6263172	1915	1915	1915	1915	0
313	20241002	144300	6263172	1915	1915	1915	1915	0
314	20241002	144200	6263172	1915	1915	1915	1915	0
315	20241002	144100	6263172	1915	1915	1915	1915	0
316	20241002	144000	6263172	1915	1915	1915	1915	1
317	20241002	143900	6261257	1910	1910	1910	1910	0
318	20241002	143800	6261257	1910	1910	1910	1910	10
319	20241002	143700	6242157	1922	1922	1922	1922	0
320	20241002	143600	6242157	1922	1922	1922	1922	0
321	20241002	143500	6242157	1922	1922	1922	1922	0
322	20241002	143400	6242157	1922	1922	1922	1922	0
323	20241002	143300	6242157	1922	1922	1922	1922	0
324	20241002	143200	6242157	1922	1922	1922	1922	0
325	20241002	143100	6242157	1922	1922	1922	1922	0
326	20241002	143000	6242157	1922	1922	1922	1922	0
327	20241002	142900	6242157	1922	1922	1922	1922	0
328	20241002	142800	6242157	1922	1922	1922	1922	0
329	20241002	142700	6242157	1922	1922	1922	1922	0
330	20241002	142600	6242157	1922	1922	1922	1922	0
331	20241002	142500	6242157	1922	1922	1922	1922	0
332	20241002	142400	6242157	1922	1922	1922	1922	0
333	20241002	142300	6242157	1922	1922	1922	1922	0
334	20241002	142200	6242157	1922	1922	1922	1922	0
335	20241002	142100	6242157	1922	1922	1922	1922	0
336	20241002	142000	6242157	1922	1922	1922	1922	35
337	20241002	141900	6174887	1910	1910	1910	1910	0
338	20241002	141800	6174887	1910	1910	1910	1910	0
339	20241002	141700	6174887	1910	1910	1910	1910	0
340	20241002	141600	6174887	1910	1910	1910	1910	0
341	20241002	141500	6174887	1910	1910	1910	1910	0
342	20241002	141400	6174887	1910	1910	1910	1910	0
343	20241002	141300	6174887	1910	1910	1910	1910	0
344	20241002	141200	6174887	1910	1915	1915	1910	70
345	20241002	141100	6041172	1916	1916	1916	1916	0
346	20241002	141000	6041172	1916	1916	1916	1916	0
347	20241002	140900	6041172	1916	1916	1916	1916	0
348	20241002	140800	6041172	1916	1916	1916	1916	0
349	20241002	140700	6041172	1916	1916	1916	1916	0
350	20241002	140600	6041172	1916	1916	1916	1916	0
351	20241002	140500	6041172	1916	1916	1916	1916	0
352	20241002	140400	6041172	1916	1916	1916	1916	0
353	20241002	140300	6041172	1916	1917	1917	1916	38
354	20241002	140200	5968363	1922	1922	1922	1922	0
355	20241002	140100	5968363	1922	1922	1922	1922	0
356	20241002	140000	5968363	1922	1922	1922	1922	0
357	20241002	135900	5968363	1922	1922	1922	1922	0
358	20241002	135800	5968363	1922	1922	1922	1922	0
359	20241002	135700	5968363	1922	1922	1922	1922	0
360	20241002	135600	5968363	1922	1922	1922	1922	0
361	20241002	135500	5968363	1922	1922	1922	1922	0
362	20241002	135400	5968363	1922	1922	1922	1922	0
363	20241002	135300	5968363	1922	1922	1922	1922	0
364	20241002	135200	5968363	1922	1922	1922	1922	0
365	20241002	135100	5968363	1922	1922	1922	1922	0
366	20241002	135000	5968363	1922	1922	1922	1922	0
367	20241002	134900	5968363	1922	1922	1922	1922	0
368	20241002	134800	5968363	1922	1922	1922	1922	0
369	20241002	134700	5968363	1922	1922	1922	1922	0
370	20241002	134600	5968363	1922	1922	1922	1922	0
371	20241002	134500	5968363	1922	1922	1922	1922	1
372	20241002	134400	5966441	1918	1918	1918	1918	0
373	20241002	134300	5966441	1918	1918	1918	1918	0
374	20241002	134200	5966441	1918	1918	1918	1918	0
375	20241002	134100	5966441	1918	1918	1918	1918	0
376	20241002	134000	5966441	1918	1922	1922	1918	2
377	20241002	133900	5962601	1922	1922	1922	1922	20
378	20241002	133800	5924161	1922	1922	1922	1922	0
379	20241002	133700	5924161	1922	1922	1922	1922	0
380	20241002	133600	5924161	1922	1922	1922	1922	0
381	20241002	133500	5924161	1922	1922	1922	1922	0
382	20241002	133400	5924161	1922	1922	1922	1922	0
383	20241002	133300	5924161	1922	1922	1922	1922	0
384	20241002	133200	5924161	1922	1922	1922	1922	0
385	20241002	133100	5924161	1922	1922	1922	1922	0
386	20241002	133000	5924161	1922	1922	1922	1922	0
387	20241002	132900	5924161	1922	1922	1922	1922	0
388	20241002	132800	5924161	1922	1922	1922	1922	0
389	20241002	132700	5924161	1922	1922	1922	1922	0
390	20241002	132600	5924161	1922	1922	1922	1922	1
391	20241002	132500	5922239	1922	1922	1922	1922	0
392	20241002	132400	5922239	1922	1922	1922	1922	0
393	20241002	132300	5922239	1922	1922	1922	1922	0
394	20241002	132200	5922239	1922	1922	1922	1922	0
395	20241002	132100	5922239	1922	1922	1922	1922	0
396	20241002	132000	5922239	1922	1922	1922	1922	0
397	20241002	131900	5922239	1922	1922	1922	1922	0
398	20241002	131800	5922239	1922	1922	1922	1922	0
399	20241002	131700	5922239	1922	1922	1922	1922	0
400	20241002	131600	5922239	1922	1922	1922	1922	0
401	20241002	131500	5922239	1922	1922	1922	1922	0
402	20241002	131400	5922239	1922	1922	1922	1922	0
403	20241002	131300	5922239	1922	1922	1922	1922	0
404	20241002	131200	5922239	1922	1922	1922	1922	0
405	20241002	131100	5922239	1922	1922	1922	1922	0
406	20241002	131000	5922239	1922	1922	1922	1922	0
407	20241002	130900	5922239	1922	1922	1922	1922	0
408	20241002	130800	5922239	1922	1922	1922	1922	0
409	20241002	130700	5922239	1922	1922	1922	1922	0
410	20241002	130600	5922239	1922	1922	1922	1922	0
411	20241002	130500	5922239	1922	1922	1922	1922	0
412	20241002	130400	5922239	1922	1922	1922	1922	0
413	20241002	130300	5922239	1922	1922	1922	1922	0
414	20241002	130200	5922239	1922	1922	1922	1922	0
415	20241002	130100	5922239	1922	1922	1922	1922	0
416	20241002	130000	5922239	1922	1922	1922	1922	40
417	20241002	125900	5845359	1922	1922	1922	1922	0
418	20241002	125800	5845359	1922	1922	1922	1922	0
419	20241002	125700	5845359	1922	1922	1922	1922	0
420	20241002	125600	5845359	1922	1922	1922	1922	0
421	20241002	125500	5845359	1922	1922	1922	1922	0
422	20241002	125400	5845359	1922	1922	1922	1922	0
423	20241002	125300	5845359	1922	1922	1922	1922	0
424	20241002	125200	5845359	1922	1922	1922	1922	0
425	20241002	125100	5845359	1922	1922	1922	1922	0
426	20241002	125000	5845359	1922	1922	1922	1922	0
427	20241002	124900	5845359	1922	1922	1922	1922	0
428	20241002	124800	5845359	1922	1922	1922	1922	40
429	20241002	124700	5768479	1922	1922	1922	1922	0
430	20241002	124600	5768479	1922	1922	1922	1922	0
431	20241002	124500	5768479	1922	1922	1922	1922	0
432	20241002	124400	5768479	1922	1922	1922	1922	0
433	20241002	124300	5768479	1922	1922	1922	1922	0
434	20241002	124200	5768479	1922	1922	1922	1922	0
435	20241002	124100	5768479	1922	1922	1922	1922	0
436	20241002	124000	5768479	1922	1922	1922	1922	0
437	20241002	123900	5768479	1922	1922	1922	1922	0
438	20241002	123800	5768479	1922	1922	1922	1922	0
439	20241002	123700	5768479	1922	1922	1922	1922	40
440	20241002	123600	5691599	1910	1910	1910	1910	0
441	20241002	123500	5691599	1910	1910	1910	1910	40
442	20241002	123400	5615199	1920	1920	1920	1920	0
443	20241002	123300	5615199	1920	1920	1920	1920	0
444	20241002	123200	5615199	1920	1920	1920	1920	50
445	20241002	123100	5519199	1920	1920	1920	1920	0
446	20241002	123000	5519199	1920	1920	1920	1920	0
447	20241002	122900	5519199	1920	1920	1920	1920	0
448	20241002	122800	5519199	1920	1920	1920	1920	0
449	20241002	122700	5519199	1920	1920	1920	1920	0
450	20241002	122600	5519199	1920	1920	1920	1920	50
451	20241002	122500	5423199	1920	1920	1920	1920	0
452	20241002	122400	5423199	1920	1920	1920	1920	0
453	20241002	122300	5423199	1920	1920	1920	1920	0
454	20241002	122200	5423199	1920	1920	1920	1920	0
455	20241002	122100	5423199	1920	1920	1920	1920	0
456	20241002	122000	5423199	1920	1920	1920	1920	0
457	20241002	121900	5423199	1920	1920	1920	1920	0
458	20241002	121800	5423199	1920	1920	1920	1920	0
459	20241002	121700	5423199	1920	1920	1920	1920	0
460	20241002	121600	5423199	1920	1920	1920	1920	0
461	20241002	121500	5423199	1920	1920	1920	1920	0
462	20241002	121400	5423199	1920	1920	1920	1920	0
463	20241002	121300	5423199	1920	1920	1920	1920	0
464	20241002	121200	5423199	1920	1920	1920	1920	0
465	20241002	121100	5423199	1920	1920	1920	1920	0
466	20241002	121000	5423199	1920	1920	1920	1920	0
467	20241002	120900	5423199	1920	1920	1920	1920	0
468	20241002	120800	5423199	1920	1920	1920	1920	0
469	20241002	120700	5423199	1920	1920	1920	1920	0
470	20241002	120600	5423199	1920	1920	1920	1920	0
471	20241002	120500	5423199	1920	1920	1920	1920	0
472	20241002	120400	5423199	1920	1920	1920	1920	0
473	20241002	120300	5423199	1920	1920	1920	1920	0
474	20241002	120200	5423199	1920	1920	1920	1920	0
475	20241002	120100	5423199	1920	1920	1920	1920	0
476	20241002	120000	5423199	1920	1920	1920	1920	0
477	20241002	115900	5423199	1920	1920	1920	1920	0
478	20241002	115800	5423199	1920	1920	1920	1920	0
479	20241002	115700	5423199	1920	1920	1920	1920	0
480	20241002	115600	5423199	1920	1920	1920	1920	0
481	20241002	115500	5423199	1920	1920	1920	1920	0
482	20241002	115400	5423199	1920	1920	1920	1920	0
483	20241002	115300	5423199	1920	1920	1920	1920	0
484	20241002	115200	5423199	1920	1920	1920	1920	0
485	20241002	115100	5423199	1920	1920	1920	1920	0
486	20241002	115000	5423199	1920	1920	1920	1920	0
487	20241002	114900	5423199	1920	1920	1920	1920	0
488	20241002	114800	5423199	1920	1920	1920	1920	0
489	20241002	114700	5423199	1920	1920	1920	1920	0
490	20241002	114600	5423199	1920	1920	1920	1920	0
491	20241002	114500	5423199	1920	1920	1920	1920	0
492	20241002	114400	5423199	1920	1920	1920	1920	0
493	20241002	114300	5423199	1920	1920	1920	1920	0
494	20241002	114200	5423199	1920	1920	1920	1920	0
495	20241002	114100	5423199	1920	1920	1920	1920	0
496	20241002	114000	5423199	1920	1920	1920	1920	0
497	20241002	113900	5423199	1920	1920	1920	1920	0
498	20241002	113800	5423199	1920	1920	1920	1920	0
499	20241002	113700	5423199	1920	1920	1920	1920	0
500	20241002	113600	5423199	1920	1920	1920	1920	0
501	20241002	113500	5423199	1920	1920	1920	1920	0
502	20241002	113400	5423199	1920	1920	1920	1920	0
503	20241002	113300	5423199	1920	1920	1920	1920	0
504	20241002	113200	5423199	1920	1920	1920	1920	0
505	20241002	113100	5423199	1920	1920	1920	1920	0
506	20241002	113000	5423199	1920	1920	1920	1920	0
507	20241002	112900	5423199	1920	1920	1920	1920	0
508	20241002	112800	5423199	1920	1920	1920	1920	0
509	20241002	112700	5423199	1920	1920	1920	1920	0
510	20241002	112600	5423199	1920	1920	1920	1920	0
511	20241002	112500	5423199	1920	1920	1920	1920	0
512	20241002	112400	5423199	1920	1920	1920	1920	0
513	20241002	112300	5423199	1920	1920	1920	1920	0
514	20241002	112200	5423199	1920	1920	1920	1920	0
515	20241002	112100	5423199	1920	1920	1920	1920	0
516	20241002	112000	5423199	1920	1920	1920	1920	0
517	20241002	111900	5423199	1920	1920	1920	1920	0
518	20241002	111800	5423199	1920	1920	1920	1920	0
519	20241002	111700	5423199	1920	1920	1920	1920	0
520	20241002	111600	5423199	1920	1920	1920	1920	1
521	20241002	111500	5421279	1920	1920	1920	1920	0
522	20241002	111400	5421279	1920	1920	1920	1920	0
523	20241002	111300	5421279	1920	1920	1920	1920	0
524	20241002	111200	5421279	1920	1920	1920	1920	0
525	20241002	111100	5421279	1920	1920	1920	1920	0
526	20241002	111000	5421279	1920	1920	1920	1920	0
527	20241002	110900	5421279	1920	1920	1920	1920	0
528	20241002	110800	5421279	1920	1920	1920	1920	0
529	20241002	110700	5421279	1920	1920	1920	1920	51
530	20241002	110600	5323359	1920	1920	1920	1920	0
531	20241002	110500	5323359	1920	1920	1920	1920	50
532	20241002	110400	5227359	1920	1920	1920	1920	0
533	20241002	110300	5227359	1920	1920	1920	1920	0
534	20241002	110200	5227359	1920	1920	1920	1920	0
535	20241002	110100	5227359	1920	1920	1920	1920	0
536	20241002	110000	5227359	1920	1920	1920	1920	0
537	20241002	105900	5227359	1920	1908	1920	1908	494
538	20241002	105800	4284207	1910	1910	1910	1910	0
539	20241002	105700	4284207	1910	1910	1910	1910	222
540	20241002	105600	3860187	1923	1923	1923	1923	0
541	20241002	105500	3860187	1923	1923	1923	1923	0
542	20241002	105400	3860187	1923	1923	1923	1923	0
543	20241002	105300	3860187	1923	1923	1923	1923	32
544	20241002	105200	3798651	1911	1911	1911	1911	103
545	20241002	105100	3601818	1925	1925	1925	1925	68
546	20241002	105000	3470918	1911	1911	1911	1911	0
547	20241002	104900	3470918	1911	1911	1911	1911	0
548	20241002	104800	3470918	1911	1911	1911	1911	0
549	20241002	104700	3470918	1911	1911	1911	1911	0
550	20241002	104600	3470918	1911	1911	1911	1911	0
551	20241002	104500	3470918	1911	1911	1911	1911	0
552	20241002	104400	3470918	1911	1911	1911	1911	0
553	20241002	104300	3470918	1911	1911	1911	1911	1
554	20241002	104200	3469007	1916	1916	1916	1916	0
555	20241002	104100	3469007	1916	1916	1916	1916	0
556	20241002	104000	3469007	1916	1916	1916	1916	0
557	20241002	103900	3469007	1916	1916	1916	1916	0
558	20241002	103800	3469007	1916	1916	1916	1916	0
559	20241002	103700	3469007	1916	1916	1916	1916	0
560	20241002	103600	3469007	1916	1916	1916	1916	0
561	20241002	103500	3469007	1916	1916	1916	1916	0
562	20241002	103400	3469007	1916	1916	1916	1916	0
563	20241002	103300	3469007	1916	1916	1916	1916	0
564	20241002	103200	3469007	1916	1916	1916	1916	0
565	20241002	103100	3469007	1916	1916	1916	1916	0
566	20241002	103000	3469007	1916	1916	1916	1916	0
567	20241002	102900	3469007	1916	1916	1916	1916	0
568	20241002	102800	3469007	1916	1916	1916	1916	0
569	20241002	102700	3469007	1916	1916	1916	1916	0
570	20241002	102600	3469007	1916	1916	1916	1916	0
571	20241002	102500	3469007	1916	1916	1916	1916	96
572	20241002	102400	3285071	1916	1916	1916	1916	0
573	20241002	102300	3285071	1916	1916	1916	1916	0
574	20241002	102200	3285071	1916	1916	1916	1916	0
575	20241002	102100	3285071	1916	1916	1916	1916	0
576	20241002	102000	3285071	1916	1916	1916	1916	0
577	20241002	101900	3285071	1916	1916	1916	1916	1
578	20241002	101800	3283155	1925	1921	1925	1921	4
579	20241002	101700	3275464	1920	1920	1920	1920	0
580	20241002	101600	3275464	1920	1920	1920	1920	0
581	20241002	101500	3275464	1920	1920	1920	1920	0
582	20241002	101400	3275464	1920	1920	1920	1920	0
583	20241002	101300	3275464	1920	1920	1920	1920	0
584	20241002	101200	3275464	1920	1920	1920	1920	0
585	20241002	101100	3275464	1920	1920	1920	1920	0
586	20241002	101000	3275464	1920	1920	1920	1920	0
587	20241002	100900	3275464	1920	1920	1920	1920	1
588	20241002	100800	3273544	1919	1919	1919	1919	0
589	20241002	100700	3273544	1919	1917	1919	1917	3
590	20241002	100600	3267790	1916	1916	1916	1916	0
591	20241002	100500	3267790	1916	1916	1916	1916	0
592	20241002	100400	3267790	1916	1916	1916	1916	0
593	20241002	100300	3267790	1916	1916	1916	1916	0
594	20241002	100200	3267790	1916	1916	1916	1916	0
595	20241002	100100	3267790	1916	1916	1916	1916	0
596	20241002	100000	3267790	1916	1916	1916	1916	0
597	20241002	095900	3267790	1916	1916	1916	1916	0
598	20241002	095800	3267790	1916	1916	1916	1916	0
599	20241002	095700	3267790	1916	1916	1916	1916	0
600	20241002	095600	3267790	1916	1916	1916	1916	0
601	20241002	095500	3267790	1916	1916	1916	1916	0
602	20241002	095400	3267790	1916	1916	1916	1916	0
603	20241002	095300	3267790	1916	1916	1916	1916	0
604	20241002	095200	3267790	1916	1916	1916	1916	0
605	20241002	095100	3267790	1916	1915	1916	1915	1550
606	20241002	095000	299539	1915	1915	1915	1915	0
607	20241002	094900	299539	1915	1915	1915	1915	0
608	20241002	094800	299539	1915	1915	1915	1915	0
609	20241002	094700	299539	1915	1915	1915	1915	0
610	20241002	094600	299539	1915	1915	1915	1915	1
611	20241002	094500	297624	1915	1915	1915	1915	0
612	20241002	094400	297624	1915	1915	1915	1915	0
613	20241002	094300	297624	1915	1915	1915	1915	0
614	20241002	094200	297624	1915	1915	1915	1915	0
615	20241002	094100	297624	1915	1915	1915	1915	0
616	20241002	094000	297624	1915	1915	1915	1915	0
617	20241002	093900	297624	1915	1915	1915	1915	0
618	20241002	093800	297624	1915	1915	1915	1915	0
619	20241002	093700	297624	1915	1915	1915	1915	0
620	20241002	093600	297624	1915	1915	1915	1915	0
621	20241002	093500	297624	1915	1915	1915	1915	0
622	20241002	093400	297624	1915	1915	1915	1915	0
623	20241002	093300	297624	1915	1915	1915	1915	0
624	20241002	093200	297624	1915	1915	1915	1915	0
625	20241002	093100	297624	1915	1915	1915	1915	0
626	20241002	093000	297624	1915	1914	1915	1914	20
627	20241002	092900	259325	1906	1906	1906	1906	0
628	20241002	092800	259325	1906	1906	1906	1906	0
629	20241002	092700	259325	1906	1906	1906	1906	0
630	20241002	092600	259325	1906	1906	1906	1906	1
631	20241002	092500	257419	1906	1906	1906	1906	0
632	20241002	092400	257419	1906	1906	1906	1906	0
633	20241002	092300	257419	1906	1906	1906	1906	0
634	20241002	092200	257419	1906	1906	1906	1906	0
635	20241002	092100	257419	1906	1906	1906	1906	0
636	20241002	092000	257419	1906	1906	1906	1906	0
637	20241002	091900	257419	1906	1906	1906	1906	92
638	20241002	091800	82067	1906	1906	1906	1906	0
639	20241002	091700	82067	1906	1906	1906	1906	27
640	20241002	091600	30605	1906	1911	1911	1906	5
641	20241002	091500	21065	1915	1915	1915	1915	0
642	20241002	091400	21065	1915	1915	1915	1915	0
643	20241002	091300	21065	1915	1915	1915	1915	0
644	20241002	091200	21065	1915	1915	1915	1915	0
645	20241002	091100	21065	1915	1915	1915	1915	0
646	20241002	091000	21065	1915	1915	1915	1915	0
647	20241002	090900	21065	1915	1915	1915	1915	0
648	20241002	090800	21065	1915	1915	1915	1915	0
649	20241002	090700	21065	1915	1915	1915	1915	0
650	20241002	090600	21065	1915	1915	1915	1915	0
651	20241002	090500	21065	1915	1915	1915	1915	1
652	20241002	090400	19150	1915	1915	1915	1915	0
653	20241002	090300	19150	1915	1915	1915	1915	0
654	20241002	090200	19150	1915	1915	1915	1915	1
655	20241002	090100	17235	1915	1915	1915	1915	9
656	20241002	090000	0	1925	1925	1925	1925	0