KissMeData/080420/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195600	3082567	1908	1908	1908	1908	192
3	20241004	195500	3082567	1908	1908	1908	1908	0
4	20241004	195400	3082567	1908	1908	1908	1908	0
5	20241004	195300	3082567	1908	1908	1908	1908	0
6	20241004	195200	3082567	1908	1908	1908	1908	0
7	20241004	195100	3082567	1908	1908	1908	1908	0
8	20241004	195000	3082567	1908	1908	1908	1908	0
9	20241004	194900	3082567	1908	1908	1908	1908	0
10	20241004	194800	3082567	1908	1908	1908	1908	0
11	20241004	194700	3082567	1908	1908	1908	1908	0
12	20241004	194600	3082567	1908	1908	1908	1908	0
13	20241004	194500	3082567	1908	1908	1908	1908	0
14	20241004	194400	3082567	1908	1908	1908	1908	0
15	20241004	194300	3082567	1908	1908	1908	1908	0
16	20241004	194200	3082567	1908	1908	1908	1908	0
17	20241004	194100	3082567	1908	1908	1908	1908	0
18	20241004	194000	3082567	1908	1908	1908	1908	0
19	20241004	193900	3082567	1908	1908	1908	1908	0
20	20241004	193800	3082567	1908	1908	1908	1908	0
21	20241004	193700	3082567	1908	1908	1908	1908	0
22	20241004	193600	3082567	1908	1908	1908	1908	0
23	20241004	193500	3082567	1908	1908	1908	1908	0
24	20241004	193400	3082567	1908	1908	1908	1908	0
25	20241004	193300	3082567	1908	1908	1908	1908	0
26	20241004	193200	3082567	1908	1908	1908	1908	0
27	20241004	193100	3082567	1908	1908	1908	1908	0
28	20241004	193000	3082567	1908	1908	1908	1908	0
29	20241004	192900	3082567	1908	1908	1908	1908	0
30	20241004	192800	3082567	1908	1908	1908	1908	0
31	20241004	192700	3082567	1908	1908	1908	1908	0
32	20241004	192600	3082567	1908	1908	1908	1908	192
33	20241004	192500	3082567	1908	1908	1908	1908	0
34	20241004	192400	3082567	1908	1908	1908	1908	0
35	20241004	192300	3082567	1908	1908	1908	1908	0
36	20241004	192200	3082567	1908	1908	1908	1908	0
37	20241004	192100	3082567	1908	1908	1908	1908	0
38	20241004	192000	3082567	1908	1908	1908	1908	0
39	20241004	191900	3082567	1908	1908	1908	1908	0
40	20241004	191800	3082567	1908	1908	1908	1908	0
41	20241004	191700	3082567	1908	1908	1908	1908	0
42	20241004	191600	3082567	1908	1908	1908	1908	0
43	20241004	191500	3082567	1908	1908	1908	1908	0
44	20241004	191400	3082567	1908	1908	1908	1908	0
45	20241004	191300	3082567	1908	1908	1908	1908	0
46	20241004	191200	3082567	1908	1908	1908	1908	0
47	20241004	191100	3082567	1908	1908	1908	1908	0
48	20241004	191000	3082567	1908	1908	1908	1908	0
49	20241004	190900	3082567	1908	1908	1908	1908	0
50	20241004	190800	3082567	1908	1908	1908	1908	0
51	20241004	190700	3082567	1908	1908	1908	1908	0
52	20241004	190600	3082567	1908	1908	1908	1908	0
53	20241004	190500	3082567	1908	1908	1908	1908	0
54	20241004	190400	3082567	1908	1908	1908	1908	0
55	20241004	190300	3082567	1908	1908	1908	1908	0
56	20241004	190200	3082567	1908	1908	1908	1908	0
57	20241004	190100	3082567	1908	1908	1908	1908	0
58	20241004	190000	3082567	1908	1908	1908	1908	0
59	20241004	185900	3082567	1908	1908	1908	1908	0
60	20241004	185800	3082567	1908	1908	1908	1908	0
61	20241004	185700	3082567	1908	1908	1908	1908	0
62	20241004	185600	3082567	1908	1908	1908	1908	192
63	20241004	185500	3082567	1908	1908	1908	1908	0
64	20241004	185400	3082567	1908	1908	1908	1908	0
65	20241004	185300	3082567	1908	1908	1908	1908	0
66	20241004	185200	3082567	1908	1908	1908	1908	0
67	20241004	185100	3082567	1908	1908	1908	1908	0
68	20241004	185000	3082567	1908	1908	1908	1908	0
69	20241004	184900	3082567	1908	1908	1908	1908	0
70	20241004	184800	3082567	1908	1908	1908	1908	0
71	20241004	184700	3082567	1908	1908	1908	1908	0
72	20241004	184600	3082567	1908	1908	1908	1908	0
73	20241004	184500	3082567	1908	1908	1908	1908	0
74	20241004	184400	3082567	1908	1908	1908	1908	0
75	20241004	184300	3082567	1908	1908	1908	1908	0
76	20241004	184200	3082567	1908	1908	1908	1908	0
77	20241004	184100	3082567	1908	1908	1908	1908	0
78	20241004	184000	3082567	1908	1908	1908	1908	0
79	20241004	183900	3082567	1908	1908	1908	1908	0
80	20241004	183800	3082567	1908	1908	1908	1908	0
81	20241004	183700	3082567	1908	1908	1908	1908	0
82	20241004	183600	3082567	1908	1908	1908	1908	0
83	20241004	183500	3082567	1908	1908	1908	1908	0
84	20241004	183400	3082567	1908	1908	1908	1908	0
85	20241004	183300	3082567	1908	1908	1908	1908	0
86	20241004	183200	3082567	1908	1908	1908	1908	0
87	20241004	183100	3082567	1908	1908	1908	1908	0
88	20241004	183000	3082567	1908	1908	1908	1908	0
89	20241004	182900	3082567	1908	1908	1908	1908	0
90	20241004	182800	3082567	1908	1908	1908	1908	0
91	20241004	182700	3082567	1908	1908	1908	1908	0
92	20241004	182600	3082567	1908	1908	1908	1908	192
93	20241004	182500	3082567	1908	1908	1908	1908	0
94	20241004	182400	3082567	1908	1908	1908	1908	0
95	20241004	182300	3082567	1908	1908	1908	1908	0
96	20241004	182200	3082567	1908	1908	1908	1908	0
97	20241004	182100	3082567	1908	1908	1908	1908	0
98	20241004	182000	3082567	1908	1908	1908	1908	0
99	20241004	181900	3082567	1908	1908	1908	1908	0
100	20241004	181800	3082567	1908	1908	1908	1908	0
101	20241004	181700	3082567	1908	1908	1908	1908	0
102	20241004	181600	3082567	1908	1908	1908	1908	0
103	20241004	181500	3082567	1908	1908	1908	1908	0
104	20241004	181400	3082567	1908	1908	1908	1908	0
105	20241004	181300	3082567	1908	1908	1908	1908	0
106	20241004	181200	3082567	1908	1908	1908	1908	0
107	20241004	181100	3082567	1908	1908	1908	1908	0
108	20241004	181000	3082567	1908	1908	1908	1908	0
109	20241004	180900	3082567	1908	1908	1908	1908	0
110	20241004	180800	3082567	1908	1908	1908	1908	0
111	20241004	180700	3082567	1908	1908	1908	1908	0
112	20241004	180600	3082567	1908	1908	1908	1908	0
113	20241004	180500	3082567	1908	1908	1908	1908	0
114	20241004	180400	3082567	1908	1908	1908	1908	0
115	20241004	180300	3082567	1908	1908	1908	1908	0
116	20241004	180200	3082567	1908	1908	1908	1908	0
117	20241004	180100	3082567	1908	1908	1908	1908	0
118	20241004	180000	3082567	1908	1908	1908	1908	0
119	20241004	175900	3082567	1908	1908	1908	1908	0
120	20241004	175800	3082567	1908	1908	1908	1908	0
121	20241004	175700	3082567	1908	1908	1908	1908	0
122	20241004	175600	3082567	1908	1908	1908	1908	192
123	20241004	175500	3082567	1908	1908	1908	1908	0
124	20241004	175400	3082567	1908	1908	1908	1908	0
125	20241004	175300	3082567	1908	1908	1908	1908	0
126	20241004	175200	3082567	1908	1908	1908	1908	0
127	20241004	175100	3082567	1908	1908	1908	1908	0
128	20241004	175000	3082567	1908	1908	1908	1908	0
129	20241004	174900	3082567	1908	1908	1908	1908	0
130	20241004	174800	3082567	1908	1908	1908	1908	0
131	20241004	174700	3082567	1908	1908	1908	1908	0
132	20241004	174600	3082567	1908	1908	1908	1908	0
133	20241004	174500	3082567	1908	1908	1908	1908	0
134	20241004	174400	3082567	1908	1908	1908	1908	0
135	20241004	174300	3082567	1908	1908	1908	1908	0
136	20241004	174200	3082567	1908	1908	1908	1908	0
137	20241004	174100	3082567	1908	1908	1908	1908	0
138	20241004	174000	3082567	1908	1908	1908	1908	0
139	20241004	173900	3082567	1908	1908	1908	1908	0
140	20241004	173800	3082567	1908	1908	1908	1908	0
141	20241004	173700	3082567	1908	1908	1908	1908	0
142	20241004	173600	3082567	1908	1908	1908	1908	0
143	20241004	173500	3082567	1908	1908	1908	1908	0
144	20241004	173400	3082567	1908	1908	1908	1908	0
145	20241004	173300	3082567	1908	1908	1908	1908	0
146	20241004	173200	3082567	1908	1908	1908	1908	0
147	20241004	173100	3082567	1908	1908	1908	1908	0
148	20241004	173000	3082567	1908	1908	1908	1908	0
149	20241004	172900	3082567	1908	1908	1908	1908	0
150	20241004	172800	3082567	1908	1908	1908	1908	0
151	20241004	172700	3082567	1908	1908	1908	1908	0
152	20241004	172600	3082567	1908	1908	1908	1908	192
153	20241004	172500	3082567	1908	1908	1908	1908	0
154	20241004	172400	3082567	1908	1908	1908	1908	0
155	20241004	172300	3082567	1908	1908	1908	1908	0
156	20241004	172200	3082567	1908	1908	1908	1908	0
157	20241004	172100	3082567	1908	1908	1908	1908	0
158	20241004	172000	3082567	1908	1908	1908	1908	0
159	20241004	171900	3082567	1908	1908	1908	1908	0
160	20241004	171800	3082567	1908	1908	1908	1908	0
161	20241004	171700	3082567	1908	1908	1908	1908	0
162	20241004	171600	3082567	1908	1908	1908	1908	0
163	20241004	171500	3082567	1908	1908	1908	1908	0
164	20241004	171400	3082567	1908	1908	1908	1908	0
165	20241004	171300	3082567	1908	1908	1908	1908	0
166	20241004	171200	3082567	1908	1908	1908	1908	0
167	20241004	171100	3082567	1908	1908	1908	1908	0
168	20241004	171000	3082567	1908	1908	1908	1908	0
169	20241004	170900	3082567	1908	1908	1908	1908	0
170	20241004	170800	3082567	1908	1908	1908	1908	0
171	20241004	170700	3082567	1908	1908	1908	1908	0
172	20241004	170600	3082567	1908	1908	1908	1908	0
173	20241004	170500	3082567	1908	1908	1908	1908	0
174	20241004	170400	3082567	1908	1908	1908	1908	0
175	20241004	170300	3082567	1908	1908	1908	1908	0
176	20241004	170200	3082567	1908	1908	1908	1908	0
177	20241004	170100	3082567	1908	1908	1908	1908	0
178	20241004	170000	3082567	1908	1908	1908	1908	0
179	20241004	165900	3082567	1908	1908	1908	1908	0
180	20241004	165800	3082567	1908	1908	1908	1908	0
181	20241004	165700	3082567	1908	1908	1908	1908	0
182	20241004	165600	3082567	1908	1908	1908	1908	192
183	20241004	165500	3082567	1908	1908	1908	1908	0
184	20241004	165400	3082567	1908	1908	1908	1908	0
185	20241004	165300	3082567	1908	1908	1908	1908	0
186	20241004	165200	3082567	1908	1908	1908	1908	0
187	20241004	165100	3082567	1908	1908	1908	1908	0
188	20241004	165000	3082567	1908	1908	1908	1908	0
189	20241004	164900	3082567	1908	1908	1908	1908	0
190	20241004	164800	3082567	1908	1908	1908	1908	0
191	20241004	164700	3082567	1908	1908	1908	1908	0
192	20241004	164600	3082567	1908	1908	1908	1908	0
193	20241004	164500	3082567	1908	1908	1908	1908	0
194	20241004	164400	3082567	1908	1908	1908	1908	0
195	20241004	164300	3082567	1908	1908	1908	1908	0
196	20241004	164200	3082567	1908	1908	1908	1908	0
197	20241004	164100	3082567	1908	1908	1908	1908	0
198	20241004	164000	3082567	1908	1908	1908	1908	0
199	20241004	163900	3082567	1908	1908	1908	1908	0
200	20241004	163800	3082567	1908	1908	1908	1908	0
201	20241004	163700	3082567	1908	1908	1908	1908	0
202	20241004	163600	3082567	1908	1908	1908	1908	0
203	20241004	163500	3082567	1908	1908	1908	1908	0
204	20241004	163400	3082567	1908	1908	1908	1908	0
205	20241004	163300	3082567	1908	1908	1908	1908	0
206	20241004	163200	3082567	1908	1908	1908	1908	0
207	20241004	163100	3082567	1908	1908	1908	1908	0
208	20241004	163000	3082567	1908	1908	1908	1908	0
209	20241004	162900	3082567	1908	1908	1908	1908	0
210	20241004	162800	3082567	1908	1908	1908	1908	0
211	20241004	162700	3082567	1908	1908	1908	1908	0
212	20241004	162600	3082567	1908	1908	1908	1908	192
213	20241004	162500	3082567	1908	1908	1908	1908	0
214	20241004	162400	3082567	1908	1908	1908	1908	0
215	20241004	162300	3082567	1908	1908	1908	1908	0
216	20241004	162200	3082567	1908	1908	1908	1908	0
217	20241004	162100	3082567	1908	1908	1908	1908	0
218	20241004	162000	3082567	1908	1908	1908	1908	0
219	20241004	161900	3082567	1908	1908	1908	1908	0
220	20241004	161800	3082567	1908	1908	1908	1908	0
221	20241004	161700	3082567	1908	1908	1908	1908	0
222	20241004	161600	3082567	1908	1908	1908	1908	0
223	20241004	161500	3082567	1908	1908	1908	1908	0
224	20241004	161400	3082567	1908	1908	1908	1908	0
225	20241004	161300	3082567	1908	1908	1908	1908	0
226	20241004	161200	3082567	1908	1908	1908	1908	0
227	20241004	161100	3082567	1908	1908	1908	1908	0
228	20241004	161000	3082567	1908	1908	1908	1908	0
229	20241004	160900	3082567	1908	1908	1908	1908	0
230	20241004	160800	3082567	1908	1908	1908	1908	0
231	20241004	160700	3082567	1908	1908	1908	1908	0
232	20241004	160600	3082567	1908	1908	1908	1908	0
233	20241004	160500	3082567	1908	1908	1908	1908	0
234	20241004	160400	3082567	1908	1908	1908	1908	0
235	20241004	160300	3082567	1908	1908	1908	1908	0
236	20241004	160200	3082567	1908	1908	1908	1908	0
237	20241004	160100	3082567	1908	1908	1908	1908	0
238	20241004	160000	3082567	1908	1908	1908	1908	0
239	20241004	155900	3082567	1908	1908	1908	1908	0
240	20241004	155800	3082567	1908	1908	1908	1908	0
241	20241004	155700	3082567	1908	1908	1908	1908	0
242	20241004	155600	3082567	1908	1908	1908	1908	192
243	20241004	155500	3082567	1908	1908	1908	1908	0
244	20241004	155400	3082567	1908	1908	1908	1908	0
245	20241004	155300	3082567	1908	1908	1908	1908	0
246	20241004	155200	3082567	1908	1908	1908	1908	0
247	20241004	155100	3082567	1908	1908	1908	1908	0
248	20241004	155000	3082567	1908	1908	1908	1908	0
249	20241004	154900	3082567	1908	1908	1908	1908	0
250	20241004	154800	3082567	1908	1908	1908	1908	0
251	20241004	154700	3082567	1908	1908	1908	1908	0
252	20241004	154600	3082567	1908	1908	1908	1908	0
253	20241004	154500	3082567	1908	1908	1908	1908	0
254	20241004	154400	3082567	1908	1908	1908	1908	0
255	20241004	154300	3082567	1908	1908	1908	1908	0
256	20241004	154200	3082567	1908	1908	1908	1908	0
257	20241004	154100	3082567	1908	1908	1908	1908	0
258	20241004	154000	3082567	1908	1908	1908	1908	0
259	20241004	153900	3082567	1908	1908	1908	1908	0
260	20241004	153800	3082567	1908	1908	1908	1908	0
261	20241004	153700	3082567	1908	1908	1908	1908	0
262	20241004	153600	3082567	1908	1908	1908	1908	0
263	20241004	153500	3082567	1908	1908	1908	1908	0
264	20241004	153400	3082567	1908	1908	1908	1908	0
265	20241004	153300	3082567	1908	1908	1908	1908	0
266	20241004	153200	3082567	1908	1908	1908	1908	0
267	20241004	153100	3082567	1908	1908	1908	1908	0
268	20241004	153000	3082567	1908	1908	1908	1908	192
269	20241004	152900	2716231	1923	1923	1923	1923	0
270	20241004	152800	2716231	1923	1923	1923	1923	0
271	20241004	152700	2716231	1923	1923	1923	1923	0
272	20241004	152600	2716231	1923	1923	1923	1923	0
273	20241004	152500	2716231	1923	1923	1923	1923	0
274	20241004	152400	2716231	1923	1923	1923	1923	0
275	20241004	152300	2716231	1923	1923	1923	1923	0
276	20241004	152200	2716231	1923	1923	1923	1923	0
277	20241004	152100	2716231	1923	1923	1923	1923	0
278	20241004	152000	2716231	1923	1923	1923	1923	0
279	20241004	151900	2716231	1923	1923	1923	1923	0
280	20241004	151800	2716231	1923	1923	1923	1923	0
281	20241004	151700	2716231	1923	1923	1923	1923	0
282	20241004	151600	2716231	1923	1923	1923	1923	0
283	20241004	151500	2716231	1923	1923	1923	1923	0
284	20241004	151400	2716231	1923	1923	1923	1923	1
285	20241004	151300	2714308	1920	1920	1920	1920	0
286	20241004	151200	2714308	1920	1920	1920	1920	0
287	20241004	151100	2714308	1920	1920	1920	1920	1
288	20241004	151000	2712388	1914	1914	1914	1914	0
289	20241004	150900	2712388	1914	1914	1914	1914	0
290	20241004	150800	2712388	1914	1914	1914	1914	0
291	20241004	150700	2712388	1914	1914	1914	1914	0
292	20241004	150600	2712388	1914	1914	1914	1914	0
293	20241004	150500	2712388	1914	1914	1914	1914	0
294	20241004	150400	2712388	1914	1914	1914	1914	0
295	20241004	150300	2712388	1914	1914	1914	1914	0
296	20241004	150200	2712388	1914	1914	1914	1914	0
297	20241004	150100	2712388	1914	1914	1914	1914	0
298	20241004	150000	2712388	1914	1914	1914	1914	0
299	20241004	145900	2712388	1914	1914	1914	1914	0
300	20241004	145800	2712388	1914	1914	1914	1914	0
301	20241004	145700	2712388	1914	1914	1914	1914	0
302	20241004	145600	2712388	1914	1914	1914	1914	0
303	20241004	145500	2712388	1914	1914	1914	1914	0
304	20241004	145400	2712388	1914	1914	1914	1914	0
305	20241004	145300	2712388	1914	1914	1914	1914	1
306	20241004	145200	2710474	1920	1920	1920	1920	0
307	20241004	145100	2710474	1920	1920	1920	1920	0
308	20241004	145000	2710474	1920	1920	1920	1920	0
309	20241004	144900	2710474	1920	1920	1920	1920	0
310	20241004	144800	2710474	1920	1920	1920	1920	0
311	20241004	144700	2710474	1920	1920	1920	1920	0
312	20241004	144600	2710474	1920	1920	1920	1920	0
313	20241004	144500	2710474	1920	1920	1920	1920	0
314	20241004	144400	2710474	1920	1920	1920	1920	0
315	20241004	144300	2710474	1920	1920	1920	1920	2
316	20241004	144200	2706634	1914	1914	1914	1914	0
317	20241004	144100	2706634	1914	1914	1914	1914	0
318	20241004	144000	2706634	1914	1914	1914	1914	0
319	20241004	143900	2706634	1914	1914	1914	1914	1
320	20241004	143800	2704720	1920	1920	1920	1920	0
321	20241004	143700	2704720	1920	1920	1920	1920	0
322	20241004	143600	2704720	1920	1920	1920	1920	0
323	20241004	143500	2704720	1920	1920	1920	1920	0
324	20241004	143400	2704720	1920	1920	1920	1920	0
325	20241004	143300	2704720	1920	1920	1920	1920	0
326	20241004	143200	2704720	1920	1920	1920	1920	0
327	20241004	143100	2704720	1920	1920	1920	1920	0
328	20241004	143000	2704720	1920	1920	1920	1920	0
329	20241004	142900	2704720	1920	1920	1920	1920	0
330	20241004	142800	2704720	1920	1920	1920	1920	0
331	20241004	142700	2704720	1920	1920	1920	1920	0
332	20241004	142600	2704720	1920	1920	1920	1920	0
333	20241004	142500	2704720	1920	1920	1920	1920	0
334	20241004	142400	2704720	1920	1920	1920	1920	0
335	20241004	142300	2704720	1920	1920	1920	1920	0
336	20241004	142200	2704720	1920	1920	1920	1920	0
337	20241004	142100	2704720	1920	1920	1920	1920	1
338	20241004	142000	2702800	1914	1914	1914	1914	0
339	20241004	141900	2702800	1914	1914	1914	1914	0
340	20241004	141800	2702800	1914	1914	1914	1914	24
341	20241004	141700	2656864	1920	1920	1920	1920	0
342	20241004	141600	2656864	1920	1920	1920	1920	0
343	20241004	141500	2656864	1920	1920	1920	1920	0
344	20241004	141400	2656864	1920	1920	1920	1920	0
345	20241004	141300	2656864	1920	1920	1920	1920	0
346	20241004	141200	2656864	1920	1920	1920	1920	0
347	20241004	141100	2656864	1920	1920	1920	1920	0
348	20241004	141000	2656864	1920	1920	1920	1920	0
349	20241004	140900	2656864	1920	1920	1920	1920	0
350	20241004	140800	2656864	1920	1920	1920	1920	0
351	20241004	140700	2656864	1920	1920	1920	1920	0
352	20241004	140600	2656864	1920	1920	1920	1920	0
353	20241004	140500	2656864	1920	1920	1920	1920	0
354	20241004	140400	2656864	1920	1920	1920	1920	0
355	20241004	140300	2656864	1920	1920	1920	1920	0
356	20241004	140200	2656864	1920	1920	1920	1920	0
357	20241004	140100	2656864	1920	1920	1920	1920	0
358	20241004	140000	2656864	1920	1920	1920	1920	0
359	20241004	135900	2656864	1920	1920	1920	1920	0
360	20241004	135800	2656864	1920	1920	1920	1920	0
361	20241004	135700	2656864	1920	1920	1920	1920	0
362	20241004	135600	2656864	1920	1920	1920	1920	0
363	20241004	135500	2656864	1920	1920	1920	1920	0
364	20241004	135400	2656864	1920	1920	1920	1920	0
365	20241004	135300	2656864	1920	1920	1920	1920	0
366	20241004	135200	2656864	1920	1920	1920	1920	1
367	20241004	135100	2654944	1919	1919	1919	1919	0
368	20241004	135000	2654944	1919	1919	1919	1919	0
369	20241004	134900	2654944	1919	1919	1919	1919	0
370	20241004	134800	2654944	1919	1919	1919	1919	0
371	20241004	134700	2654944	1919	1919	1919	1919	0
372	20241004	134600	2654944	1919	1919	1919	1919	0
373	20241004	134500	2654944	1919	1919	1919	1919	0
374	20241004	134400	2654944	1919	1919	1919	1919	0
375	20241004	134300	2654944	1919	1919	1919	1919	0
376	20241004	134200	2654944	1919	1919	1919	1919	0
377	20241004	134100	2654944	1919	1919	1919	1919	0
378	20241004	134000	2654944	1919	1919	1919	1919	0
379	20241004	133900	2654944	1919	1919	1919	1919	0
380	20241004	133800	2654944	1919	1919	1919	1919	0
381	20241004	133700	2654944	1919	1919	1919	1919	0
382	20241004	133600	2654944	1919	1919	1919	1919	0
383	20241004	133500	2654944	1919	1919	1919	1919	0
384	20241004	133400	2654944	1919	1919	1919	1919	0
385	20241004	133300	2654944	1919	1919	1919	1919	0
386	20241004	133200	2654944	1919	1919	1919	1919	0
387	20241004	133100	2654944	1919	1919	1919	1919	0
388	20241004	133000	2654944	1919	1919	1919	1919	0
389	20241004	132900	2654944	1919	1919	1919	1919	0
390	20241004	132800	2654944	1919	1919	1919	1919	0
391	20241004	132700	2654944	1919	1919	1919	1919	0
392	20241004	132600	2654944	1919	1919	1919	1919	0
393	20241004	132500	2654944	1919	1919	1919	1919	0
394	20241004	132400	2654944	1919	1919	1919	1919	0
395	20241004	132300	2654944	1919	1919	1919	1919	0
396	20241004	132200	2654944	1919	1919	1919	1919	164
397	20241004	132100	2340228	1912	1912	1912	1912	0
398	20241004	132000	2340228	1912	1912	1912	1912	0
399	20241004	131900	2340228	1912	1912	1912	1912	5
400	20241004	131800	2330668	1911	1911	1911	1911	0
401	20241004	131700	2330668	1911	1911	1911	1911	5
402	20241004	131600	2321113	1911	1911	1911	1911	0
403	20241004	131500	2321113	1911	1910	1911	1910	670
404	20241004	131400	1041389	1911	1911	1911	1911	0
405	20241004	131300	1041389	1911	1911	1911	1911	0
406	20241004	131200	1041389	1911	1911	1911	1911	0
407	20241004	131100	1041389	1911	1911	1911	1911	0
408	20241004	131000	1041389	1911	1911	1911	1911	0
409	20241004	130900	1041389	1911	1911	1911	1911	0
410	20241004	130800	1041389	1911	1911	1911	1911	0
411	20241004	130700	1041389	1911	1911	1911	1911	18
412	20241004	130600	1006991	1913	1913	1913	1913	0
413	20241004	130500	1006991	1913	1913	1913	1913	0
414	20241004	130400	1006991	1913	1913	1913	1913	0
415	20241004	130300	1006991	1913	1913	1913	1913	0
416	20241004	130200	1006991	1913	1913	1913	1913	0
417	20241004	130100	1006991	1913	1913	1913	1913	0
418	20241004	130000	1006991	1913	1913	1913	1913	0
419	20241004	125900	1006991	1913	1913	1913	1913	0
420	20241004	125800	1006991	1913	1913	1913	1913	0
421	20241004	125700	1006991	1913	1913	1913	1913	0
422	20241004	125600	1006991	1913	1913	1913	1913	0
423	20241004	125500	1006991	1913	1913	1913	1913	0
424	20241004	125400	1006991	1913	1913	1913	1913	0
425	20241004	125300	1006991	1913	1913	1913	1913	0
426	20241004	125200	1006991	1913	1913	1913	1913	0
427	20241004	125100	1006991	1913	1913	1913	1913	0
428	20241004	125000	1006991	1913	1913	1913	1913	0
429	20241004	124900	1006991	1913	1913	1913	1913	0
430	20241004	124800	1006991	1913	1913	1913	1913	0
431	20241004	124700	1006991	1913	1913	1913	1913	0
432	20241004	124600	1006991	1913	1913	1913	1913	0
433	20241004	124500	1006991	1913	1913	1913	1913	0
434	20241004	124400	1006991	1913	1913	1913	1913	0
435	20241004	124300	1006991	1913	1913	1913	1913	0
436	20241004	124200	1006991	1913	1913	1913	1913	0
437	20241004	124100	1006991	1913	1913	1913	1913	0
438	20241004	124000	1006991	1913	1913	1913	1913	0
439	20241004	123900	1006991	1913	1913	1913	1913	0
440	20241004	123800	1006991	1913	1913	1913	1913	0
441	20241004	123700	1006991	1913	1913	1913	1913	0
442	20241004	123600	1006991	1913	1913	1913	1913	0
443	20241004	123500	1006991	1913	1913	1913	1913	0
444	20241004	123400	1006991	1913	1913	1913	1913	0
445	20241004	123300	1006991	1913	1913	1913	1913	0
446	20241004	123200	1006991	1913	1913	1913	1913	0
447	20241004	123100	1006991	1913	1913	1913	1913	0
448	20241004	123000	1006991	1913	1913	1913	1913	1
449	20241004	122900	1005078	1909	1909	1909	1909	1
450	20241004	122800	1003169	1920	1920	1920	1920	0
451	20241004	122700	1003169	1920	1920	1920	1920	0
452	20241004	122600	1003169	1920	1920	1920	1920	0
453	20241004	122500	1003169	1920	1920	1920	1920	0
454	20241004	122400	1003169	1920	1920	1920	1920	0
455	20241004	122300	1003169	1920	1920	1920	1920	0
456	20241004	122200	1003169	1920	1920	1920	1920	0
457	20241004	122100	1003169	1920	1920	1920	1920	0
458	20241004	122000	1003169	1920	1920	1920	1920	0
459	20241004	121900	1003169	1920	1920	1920	1920	0
460	20241004	121800	1003169	1920	1920	1920	1920	0
461	20241004	121700	1003169	1920	1920	1920	1920	0
462	20241004	121600	1003169	1920	1920	1920	1920	0
463	20241004	121500	1003169	1920	1920	1920	1920	0
464	20241004	121400	1003169	1920	1920	1920	1920	0
465	20241004	121300	1003169	1920	1920	1920	1920	0
466	20241004	121200	1003169	1920	1920	1920	1920	0
467	20241004	121100	1003169	1920	1920	1920	1920	0
468	20241004	121000	1003169	1920	1920	1920	1920	0
469	20241004	120900	1003169	1920	1920	1920	1920	0
470	20241004	120800	1003169	1920	1920	1920	1920	0
471	20241004	120700	1003169	1920	1920	1920	1920	0
472	20241004	120600	1003169	1920	1920	1920	1920	0
473	20241004	120500	1003169	1920	1920	1920	1920	0
474	20241004	120400	1003169	1920	1920	1920	1920	0
475	20241004	120300	1003169	1920	1920	1920	1920	0
476	20241004	120200	1003169	1920	1920	1920	1920	0
477	20241004	120100	1003169	1920	1920	1920	1920	0
478	20241004	120000	1003169	1920	1920	1920	1920	0
479	20241004	115900	1003169	1920	1920	1920	1920	0
480	20241004	115800	1003169	1920	1920	1920	1920	0
481	20241004	115700	1003169	1920	1920	1920	1920	0
482	20241004	115600	1003169	1920	1920	1920	1920	0
483	20241004	115500	1003169	1920	1920	1920	1920	0
484	20241004	115400	1003169	1920	1920	1920	1920	0
485	20241004	115300	1003169	1920	1920	1920	1920	0
486	20241004	115200	1003169	1920	1920	1920	1920	0
487	20241004	115100	1003169	1920	1920	1920	1920	0
488	20241004	115000	1003169	1920	1920	1920	1920	0
489	20241004	114900	1003169	1920	1920	1920	1920	0
490	20241004	114800	1003169	1920	1920	1920	1920	0
491	20241004	114700	1003169	1920	1920	1920	1920	0
492	20241004	114600	1003169	1920	1920	1920	1920	0
493	20241004	114500	1003169	1920	1920	1920	1920	0
494	20241004	114400	1003169	1920	1920	1920	1920	0
495	20241004	114300	1003169	1920	1920	1920	1920	0
496	20241004	114200	1003169	1920	1920	1920	1920	0
497	20241004	114100	1003169	1920	1920	1920	1920	0
498	20241004	114000	1003169	1920	1920	1920	1920	0
499	20241004	113900	1003169	1920	1920	1920	1920	0
500	20241004	113800	1003169	1920	1920	1920	1920	0
501	20241004	113700	1003169	1920	1920	1920	1920	0
502	20241004	113600	1003169	1920	1920	1920	1920	0
503	20241004	113500	1003169	1920	1920	1920	1920	0
504	20241004	113400	1003169	1920	1920	1920	1920	0
505	20241004	113300	1003169	1920	1920	1920	1920	0
506	20241004	113200	1003169	1920	1920	1920	1920	0
507	20241004	113100	1003169	1920	1920	1920	1920	2
508	20241004	113000	999329	1923	1923	1923	1923	0
509	20241004	112900	999329	1923	1923	1923	1923	0
510	20241004	112800	999329	1923	1923	1923	1923	0
511	20241004	112700	999329	1923	1923	1923	1923	0
512	20241004	112600	999329	1923	1923	1923	1923	0
513	20241004	112500	999329	1923	1923	1923	1923	0
514	20241004	112400	999329	1923	1923	1923	1923	0
515	20241004	112300	999329	1923	1923	1923	1923	0
516	20241004	112200	999329	1923	1923	1923	1923	0
517	20241004	112100	999329	1923	1923	1923	1923	11
518	20241004	112000	978176	1923	1923	1923	1923	0
519	20241004	111900	978176	1923	1923	1923	1923	0
520	20241004	111800	978176	1923	1923	1923	1923	0
521	20241004	111700	978176	1923	1923	1923	1923	0
522	20241004	111600	978176	1923	1923	1923	1923	0
523	20241004	111500	978176	1923	1923	1923	1923	0
524	20241004	111400	978176	1923	1923	1923	1923	0
525	20241004	111300	978176	1923	1923	1923	1923	0
526	20241004	111200	978176	1923	1923	1923	1923	0
527	20241004	111100	978176	1923	1923	1923	1923	0
528	20241004	111000	978176	1923	1923	1923	1923	0
529	20241004	110900	978176	1923	1923	1923	1923	0
530	20241004	110800	978176	1923	1923	1923	1923	0
531	20241004	110700	978176	1923	1923	1923	1923	0
532	20241004	110600	978176	1923	1923	1923	1923	0
533	20241004	110500	978176	1923	1923	1923	1923	0
534	20241004	110400	978176	1923	1923	1923	1923	0
535	20241004	110300	978176	1923	1923	1923	1923	0
536	20241004	110200	978176	1923	1923	1923	1923	0
537	20241004	110100	978176	1923	1923	1923	1923	0
538	20241004	110000	978176	1923	1923	1923	1923	0
539	20241004	105900	978176	1923	1923	1923	1923	0
540	20241004	105800	978176	1923	1923	1923	1923	1
541	20241004	105700	976253	1920	1920	1920	1920	11
542	20241004	105600	955133	1922	1922	1922	1922	0
543	20241004	105500	955133	1922	1922	1922	1922	0
544	20241004	105400	955133	1922	1922	1922	1922	0
545	20241004	105300	955133	1922	1922	1922	1922	0
546	20241004	105200	955133	1922	1922	1922	1922	1
547	20241004	105100	953211	1911	1911	1911	1911	115
548	20241004	105000	733446	1922	1922	1922	1922	0
549	20241004	104900	733446	1922	1922	1922	1922	4
550	20241004	104800	725758	1922	1922	1922	1922	0
551	20241004	104700	725758	1922	1922	1922	1922	0
552	20241004	104600	725758	1922	1922	1922	1922	0
553	20241004	104500	725758	1922	1922	1922	1922	0
554	20241004	104400	725758	1922	1922	1922	1922	0
555	20241004	104300	725758	1922	1922	1922	1922	0
556	20241004	104200	725758	1922	1922	1922	1922	0
557	20241004	104100	725758	1922	1922	1922	1922	0
558	20241004	104000	725758	1922	1922	1922	1922	0
559	20241004	103900	725758	1922	1922	1922	1922	0
560	20241004	103800	725758	1922	1922	1922	1922	5
561	20241004	103700	716148	1922	1922	1922	1922	5
562	20241004	103600	706538	1922	1922	1922	1922	0
563	20241004	103500	706538	1922	1922	1922	1922	0
564	20241004	103400	706538	1922	1922	1922	1922	0
565	20241004	103300	706538	1922	1922	1922	1922	0
566	20241004	103200	706538	1922	1922	1922	1922	0
567	20241004	103100	706538	1922	1922	1922	1922	0
568	20241004	103000	706538	1922	1922	1922	1922	38
569	20241004	102900	633502	1922	1922	1922	1922	0
570	20241004	102800	633502	1922	1922	1922	1922	0
571	20241004	102700	633502	1922	1922	1922	1922	0
572	20241004	102600	633502	1922	1922	1922	1922	0
573	20241004	102500	633502	1922	1922	1922	1922	0
574	20241004	102400	633502	1922	1920	1922	1920	3
575	20241004	102300	627739	1908	1922	1922	1908	3
576	20241004	102200	621987	1922	1922	1922	1922	0
577	20241004	102100	621987	1922	1922	1922	1922	0
578	20241004	102000	621987	1922	1922	1922	1922	0
579	20241004	101900	621987	1922	1922	1922	1922	0
580	20241004	101800	621987	1922	1922	1922	1922	0
581	20241004	101700	621987	1922	1922	1922	1922	0
582	20241004	101600	621987	1922	1922	1922	1922	0
583	20241004	101500	621987	1922	1922	1922	1922	0
584	20241004	101400	621987	1922	1922	1922	1922	0
585	20241004	101300	621987	1922	1922	1922	1922	0
586	20241004	101200	621987	1922	1922	1922	1922	0
587	20241004	101100	621987	1922	1922	1922	1922	0
588	20241004	101000	621987	1922	1922	1922	1922	0
589	20241004	100900	621987	1922	1922	1922	1922	0
590	20241004	100800	621987	1922	1922	1922	1922	0
591	20241004	100700	621987	1922	1922	1922	1922	0
592	20241004	100600	621987	1922	1922	1922	1922	0
593	20241004	100500	621987	1922	1922	1922	1922	0
594	20241004	100400	621987	1922	1922	1922	1922	0
595	20241004	100300	621987	1922	1922	1922	1922	0
596	20241004	100200	621987	1922	1922	1922	1922	0
597	20241004	100100	621987	1922	1922	1922	1922	0
598	20241004	100000	621987	1922	1922	1922	1922	0
599	20241004	095900	621987	1922	1922	1922	1922	0
600	20241004	095800	621987	1922	1922	1922	1922	0
601	20241004	095700	621987	1922	1922	1922	1922	0
602	20241004	095600	621987	1922	1922	1922	1922	0
603	20241004	095500	621987	1922	1922	1922	1922	0
604	20241004	095400	621987	1922	1922	1922	1922	0
605	20241004	095300	621987	1922	1922	1922	1922	0
606	20241004	095200	621987	1922	1922	1922	1922	0
607	20241004	095100	621987	1922	1922	1922	1922	0
608	20241004	095000	621987	1922	1922	1922	1922	0
609	20241004	094900	621987	1922	1922	1922	1922	0
610	20241004	094800	621987	1922	1922	1922	1922	0
611	20241004	094700	621987	1922	1922	1922	1922	0
612	20241004	094600	621987	1922	1922	1922	1922	0
613	20241004	094500	621987	1922	1922	1922	1922	0
614	20241004	094400	621987	1922	1922	1922	1922	0
615	20241004	094300	621987	1922	1922	1922	1922	0
616	20241004	094200	621987	1922	1922	1922	1922	1
617	20241004	094100	620065	1921	1921	1921	1921	0
618	20241004	094000	620065	1921	1921	1921	1921	0
619	20241004	093900	620065	1921	1921	1921	1921	0
620	20241004	093800	620065	1921	1921	1921	1921	0
621	20241004	093700	620065	1921	1921	1921	1921	0
622	20241004	093600	620065	1921	1921	1921	1921	0
623	20241004	093500	620065	1921	1921	1921	1921	0
624	20241004	093400	620065	1921	1921	1921	1921	1
625	20241004	093300	618144	1919	1919	1919	1919	0
626	20241004	093200	618144	1919	1919	1919	1919	0
627	20241004	093100	618144	1919	1919	1919	1919	0
628	20241004	093000	618144	1919	1919	1919	1919	0
629	20241004	092900	618144	1919	1919	1919	1919	0
630	20241004	092800	618144	1919	1919	1919	1919	0
631	20241004	092700	618144	1919	1919	1919	1919	0
632	20241004	092600	618144	1919	1919	1919	1919	0
633	20241004	092500	618144	1919	1919	1919	1919	0
634	20241004	092400	618144	1919	1919	1919	1919	0
635	20241004	092300	618144	1919	1919	1919	1919	0
636	20241004	092200	618144	1919	1919	1919	1919	0
637	20241004	092100	618144	1919	1919	1919	1919	0
638	20241004	092000	618144	1919	1919	1919	1919	0
639	20241004	091900	618144	1919	1919	1919	1919	0
640	20241004	091800	618144	1919	1919	1919	1919	0
641	20241004	091700	618144	1919	1919	1919	1919	0
642	20241004	091600	618144	1919	1919	1919	1919	0
643	20241004	091500	618144	1919	1919	1919	1919	0
644	20241004	091400	618144	1919	1919	1919	1919	0
645	20241004	091300	618144	1919	1916	1919	1916	13
646	20241004	091200	593230	1916	1916	1916	1916	0
647	20241004	091100	593230	1916	1916	1916	1916	0
648	20241004	091000	593230	1916	1916	1916	1916	0
649	20241004	090900	593230	1916	1916	1916	1916	1
650	20241004	090800	591314	1901	1901	1901	1901	0
651	20241004	090700	591314	1901	1901	1901	1901	0
652	20241004	090600	591314	1901	1901	1901	1901	0
653	20241004	090500	591314	1901	1901	1901	1901	0
654	20241004	090400	591314	1901	1901	1901	1901	0
655	20241004	090300	591314	1901	1903	1903	1901	305
656	20241004	090200	11425	1903	1905	1905	1903	5
657	20241004	090100	1908	1908	1908	1908	1908	1
658	20241004	090000	0	1909	1909	1909	1909	0