KissMeData/080420/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200500	17692109	1922	1922	1922	1922	36
3	20241008	200400	17692109	1922	1922	1922	1922	0
4	20241008	200300	17692109	1922	1922	1922	1922	0
5	20241008	200200	17692109	1922	1922	1922	1922	0
6	20241008	200100	17692109	1922	1922	1922	1922	0
7	20241008	200000	17692109	1922	1922	1922	1922	0
8	20241008	195900	17692109	1922	1922	1922	1922	0
9	20241008	195800	17692109	1922	1922	1922	1922	0
10	20241008	195700	17692109	1922	1922	1922	1922	0
11	20241008	195600	17692109	1922	1922	1922	1922	0
12	20241008	195500	17692109	1922	1922	1922	1922	0
13	20241008	195400	17692109	1922	1922	1922	1922	0
14	20241008	195300	17692109	1922	1922	1922	1922	0
15	20241008	195200	17692109	1922	1922	1922	1922	0
16	20241008	195100	17692109	1922	1922	1922	1922	0
17	20241008	195000	17692109	1922	1922	1922	1922	0
18	20241008	194900	17692109	1922	1922	1922	1922	0
19	20241008	194800	17692109	1922	1922	1922	1922	0
20	20241008	194700	17692109	1922	1922	1922	1922	0
21	20241008	194600	17692109	1922	1922	1922	1922	0
22	20241008	194500	17692109	1922	1922	1922	1922	0
23	20241008	194400	17692109	1922	1922	1922	1922	0
24	20241008	194300	17692109	1922	1922	1922	1922	0
25	20241008	194200	17692109	1922	1922	1922	1922	0
26	20241008	194100	17692109	1922	1922	1922	1922	0
27	20241008	194000	17692109	1922	1922	1922	1922	0
28	20241008	193900	17692109	1922	1922	1922	1922	0
29	20241008	193800	17692109	1922	1922	1922	1922	0
30	20241008	193700	17692109	1922	1922	1922	1922	0
31	20241008	193600	17692109	1922	1922	1922	1922	0
32	20241008	193500	17692109	1922	1922	1922	1922	36
33	20241008	193400	17692109	1922	1922	1922	1922	0
34	20241008	193300	17692109	1922	1922	1922	1922	0
35	20241008	193200	17692109	1922	1922	1922	1922	0
36	20241008	193100	17692109	1922	1922	1922	1922	0
37	20241008	193000	17692109	1922	1922	1922	1922	0
38	20241008	192900	17692109	1922	1922	1922	1922	0
39	20241008	192800	17692109	1922	1922	1922	1922	0
40	20241008	192700	17692109	1922	1922	1922	1922	0
41	20241008	192600	17692109	1922	1922	1922	1922	0
42	20241008	192500	17692109	1922	1922	1922	1922	0
43	20241008	192400	17692109	1922	1922	1922	1922	0
44	20241008	192300	17692109	1922	1922	1922	1922	0
45	20241008	192200	17692109	1922	1922	1922	1922	0
46	20241008	192100	17692109	1922	1922	1922	1922	0
47	20241008	192000	17692109	1922	1922	1922	1922	0
48	20241008	191900	17692109	1922	1922	1922	1922	0
49	20241008	191800	17692109	1922	1922	1922	1922	0
50	20241008	191700	17692109	1922	1922	1922	1922	0
51	20241008	191600	17692109	1922	1922	1922	1922	0
52	20241008	191500	17692109	1922	1922	1922	1922	0
53	20241008	191400	17692109	1922	1922	1922	1922	0
54	20241008	191300	17692109	1922	1922	1922	1922	0
55	20241008	191200	17692109	1922	1922	1922	1922	0
56	20241008	191100	17692109	1922	1922	1922	1922	0
57	20241008	191000	17692109	1922	1922	1922	1922	0
58	20241008	190900	17692109	1922	1922	1922	1922	0
59	20241008	190800	17692109	1922	1922	1922	1922	0
60	20241008	190700	17692109	1922	1922	1922	1922	0
61	20241008	190600	17692109	1922	1922	1922	1922	0
62	20241008	190500	17692109	1922	1922	1922	1922	36
63	20241008	190400	17692109	1922	1922	1922	1922	0
64	20241008	190300	17692109	1922	1922	1922	1922	0
65	20241008	190200	17692109	1922	1922	1922	1922	0
66	20241008	190100	17692109	1922	1922	1922	1922	0
67	20241008	190000	17692109	1922	1922	1922	1922	0
68	20241008	185900	17692109	1922	1922	1922	1922	0
69	20241008	185800	17692109	1922	1922	1922	1922	0
70	20241008	185700	17692109	1922	1922	1922	1922	0
71	20241008	185600	17692109	1922	1922	1922	1922	0
72	20241008	185500	17692109	1922	1922	1922	1922	0
73	20241008	185400	17692109	1922	1922	1922	1922	0
74	20241008	185300	17692109	1922	1922	1922	1922	0
75	20241008	185200	17692109	1922	1922	1922	1922	0
76	20241008	185100	17692109	1922	1922	1922	1922	0
77	20241008	185000	17692109	1922	1922	1922	1922	0
78	20241008	184900	17692109	1922	1922	1922	1922	0
79	20241008	184800	17692109	1922	1922	1922	1922	0
80	20241008	184700	17692109	1922	1922	1922	1922	0
81	20241008	184600	17692109	1922	1922	1922	1922	0
82	20241008	184500	17692109	1922	1922	1922	1922	0
83	20241008	184400	17692109	1922	1922	1922	1922	0
84	20241008	184300	17692109	1922	1922	1922	1922	0
85	20241008	184200	17692109	1922	1922	1922	1922	0
86	20241008	184100	17692109	1922	1922	1922	1922	0
87	20241008	184000	17692109	1922	1922	1922	1922	0
88	20241008	183900	17692109	1922	1922	1922	1922	0
89	20241008	183800	17692109	1922	1922	1922	1922	0
90	20241008	183700	17692109	1922	1922	1922	1922	0
91	20241008	183600	17692109	1922	1922	1922	1922	0
92	20241008	183500	17692109	1922	1922	1922	1922	36
93	20241008	183400	17692109	1922	1922	1922	1922	0
94	20241008	183300	17692109	1922	1922	1922	1922	0
95	20241008	183200	17692109	1922	1922	1922	1922	0
96	20241008	183100	17692109	1922	1922	1922	1922	0
97	20241008	183000	17692109	1922	1922	1922	1922	0
98	20241008	182900	17692109	1922	1922	1922	1922	0
99	20241008	182800	17692109	1922	1922	1922	1922	0
100	20241008	182700	17692109	1922	1922	1922	1922	0
101	20241008	182600	17692109	1922	1922	1922	1922	0
102	20241008	182500	17692109	1922	1922	1922	1922	0
103	20241008	182400	17692109	1922	1922	1922	1922	0
104	20241008	182300	17692109	1922	1922	1922	1922	0
105	20241008	182200	17692109	1922	1922	1922	1922	0
106	20241008	182100	17692109	1922	1922	1922	1922	0
107	20241008	182000	17692109	1922	1922	1922	1922	0
108	20241008	181900	17692109	1922	1922	1922	1922	0
109	20241008	181800	17692109	1922	1922	1922	1922	0
110	20241008	181700	17692109	1922	1922	1922	1922	0
111	20241008	181600	17692109	1922	1922	1922	1922	0
112	20241008	181500	17692109	1922	1922	1922	1922	0
113	20241008	181400	17692109	1922	1922	1922	1922	0
114	20241008	181300	17692109	1922	1922	1922	1922	0
115	20241008	181200	17692109	1922	1922	1922	1922	0
116	20241008	181100	17692109	1922	1922	1922	1922	0
117	20241008	181000	17692109	1922	1922	1922	1922	0
118	20241008	180900	17692109	1922	1922	1922	1922	0
119	20241008	180800	17692109	1922	1922	1922	1922	0
120	20241008	180700	17692109	1922	1922	1922	1922	0
121	20241008	180600	17692109	1922	1922	1922	1922	0
122	20241008	180500	17692109	1922	1922	1922	1922	36
123	20241008	180400	17692109	1922	1922	1922	1922	0
124	20241008	180300	17692109	1922	1922	1922	1922	0
125	20241008	180200	17692109	1922	1922	1922	1922	0
126	20241008	180100	17692109	1922	1922	1922	1922	0
127	20241008	180000	17692109	1922	1922	1922	1922	0
128	20241008	175900	17692109	1922	1922	1922	1922	0
129	20241008	175800	17692109	1922	1922	1922	1922	0
130	20241008	175700	17692109	1922	1922	1922	1922	0
131	20241008	175600	17692109	1922	1922	1922	1922	0
132	20241008	175500	17692109	1922	1922	1922	1922	0
133	20241008	175400	17692109	1922	1922	1922	1922	0
134	20241008	175300	17692109	1922	1922	1922	1922	0
135	20241008	175200	17692109	1922	1922	1922	1922	0
136	20241008	175100	17692109	1922	1922	1922	1922	0
137	20241008	175000	17692109	1922	1922	1922	1922	0
138	20241008	174900	17692109	1922	1922	1922	1922	0
139	20241008	174800	17692109	1922	1922	1922	1922	0
140	20241008	174700	17692109	1922	1922	1922	1922	0
141	20241008	174600	17692109	1922	1922	1922	1922	0
142	20241008	174500	17692109	1922	1922	1922	1922	0
143	20241008	174400	17692109	1922	1922	1922	1922	0
144	20241008	174300	17692109	1922	1922	1922	1922	0
145	20241008	174200	17692109	1922	1922	1922	1922	0
146	20241008	174100	17692109	1922	1922	1922	1922	0
147	20241008	174000	17692109	1922	1922	1922	1922	0
148	20241008	173900	17692109	1922	1922	1922	1922	0
149	20241008	173800	17692109	1922	1922	1922	1922	0
150	20241008	173700	17692109	1922	1922	1922	1922	0
151	20241008	173600	17692109	1922	1922	1922	1922	0
152	20241008	173500	17692109	1922	1922	1922	1922	36
153	20241008	173400	17692109	1922	1922	1922	1922	0
154	20241008	173300	17692109	1922	1922	1922	1922	0
155	20241008	173200	17692109	1922	1922	1922	1922	0
156	20241008	173100	17692109	1922	1922	1922	1922	0
157	20241008	173000	17692109	1922	1922	1922	1922	0
158	20241008	172900	17692109	1922	1922	1922	1922	0
159	20241008	172800	17692109	1922	1922	1922	1922	0
160	20241008	172700	17692109	1922	1922	1922	1922	0
161	20241008	172600	17692109	1922	1922	1922	1922	0
162	20241008	172500	17692109	1922	1922	1922	1922	0
163	20241008	172400	17692109	1922	1922	1922	1922	0
164	20241008	172300	17692109	1922	1922	1922	1922	0
165	20241008	172200	17692109	1922	1922	1922	1922	0
166	20241008	172100	17692109	1922	1922	1922	1922	0
167	20241008	172000	17692109	1922	1922	1922	1922	0
168	20241008	171900	17692109	1922	1922	1922	1922	0
169	20241008	171800	17692109	1922	1922	1922	1922	0
170	20241008	171700	17692109	1922	1922	1922	1922	0
171	20241008	171600	17692109	1922	1922	1922	1922	0
172	20241008	171500	17692109	1922	1922	1922	1922	0
173	20241008	171400	17692109	1922	1922	1922	1922	0
174	20241008	171300	17692109	1922	1922	1922	1922	0
175	20241008	171200	17692109	1922	1922	1922	1922	0
176	20241008	171100	17692109	1922	1922	1922	1922	0
177	20241008	171000	17692109	1922	1922	1922	1922	0
178	20241008	170900	17692109	1922	1922	1922	1922	0
179	20241008	170800	17692109	1922	1922	1922	1922	0
180	20241008	170700	17692109	1922	1922	1922	1922	0
181	20241008	170600	17692109	1922	1922	1922	1922	0
182	20241008	170500	17692109	1922	1922	1922	1922	36
183	20241008	170400	17692109	1922	1922	1922	1922	0
184	20241008	170300	17692109	1922	1922	1922	1922	0
185	20241008	170200	17692109	1922	1922	1922	1922	0
186	20241008	170100	17692109	1922	1922	1922	1922	0
187	20241008	170000	17692109	1922	1922	1922	1922	0
188	20241008	165900	17692109	1922	1922	1922	1922	0
189	20241008	165800	17692109	1922	1922	1922	1922	0
190	20241008	165700	17692109	1922	1922	1922	1922	0
191	20241008	165600	17692109	1922	1922	1922	1922	0
192	20241008	165500	17692109	1922	1922	1922	1922	0
193	20241008	165400	17692109	1922	1922	1922	1922	0
194	20241008	165300	17692109	1922	1922	1922	1922	0
195	20241008	165200	17692109	1922	1922	1922	1922	0
196	20241008	165100	17692109	1922	1922	1922	1922	0
197	20241008	165000	17692109	1922	1922	1922	1922	0
198	20241008	164900	17692109	1922	1922	1922	1922	0
199	20241008	164800	17692109	1922	1922	1922	1922	0
200	20241008	164700	17692109	1922	1922	1922	1922	0
201	20241008	164600	17692109	1922	1922	1922	1922	0
202	20241008	164500	17692109	1922	1922	1922	1922	0
203	20241008	164400	17692109	1922	1922	1922	1922	0
204	20241008	164300	17692109	1922	1922	1922	1922	0
205	20241008	164200	17692109	1922	1922	1922	1922	0
206	20241008	164100	17692109	1922	1922	1922	1922	0
207	20241008	164000	17692109	1922	1922	1922	1922	0
208	20241008	163900	17692109	1922	1922	1922	1922	0
209	20241008	163800	17692109	1922	1922	1922	1922	0
210	20241008	163700	17692109	1922	1922	1922	1922	0
211	20241008	163600	17692109	1922	1922	1922	1922	0
212	20241008	163500	17692109	1922	1922	1922	1922	36
213	20241008	163400	17692109	1922	1922	1922	1922	0
214	20241008	163300	17692109	1922	1922	1922	1922	0
215	20241008	163200	17692109	1922	1922	1922	1922	0
216	20241008	163100	17692109	1922	1922	1922	1922	0
217	20241008	163000	17692109	1922	1922	1922	1922	0
218	20241008	162900	17692109	1922	1922	1922	1922	0
219	20241008	162800	17692109	1922	1922	1922	1922	0
220	20241008	162700	17692109	1922	1922	1922	1922	0
221	20241008	162600	17692109	1922	1922	1922	1922	0
222	20241008	162500	17692109	1922	1922	1922	1922	0
223	20241008	162400	17692109	1922	1922	1922	1922	0
224	20241008	162300	17692109	1922	1922	1922	1922	0
225	20241008	162200	17692109	1922	1922	1922	1922	0
226	20241008	162100	17692109	1922	1922	1922	1922	0
227	20241008	162000	17692109	1922	1922	1922	1922	0
228	20241008	161900	17692109	1922	1922	1922	1922	0
229	20241008	161800	17692109	1922	1922	1922	1922	0
230	20241008	161700	17692109	1922	1922	1922	1922	0
231	20241008	161600	17692109	1922	1922	1922	1922	0
232	20241008	161500	17692109	1922	1922	1922	1922	0
233	20241008	161400	17692109	1922	1922	1922	1922	0
234	20241008	161300	17692109	1922	1922	1922	1922	0
235	20241008	161200	17692109	1922	1922	1922	1922	0
236	20241008	161100	17692109	1922	1922	1922	1922	0
237	20241008	161000	17692109	1922	1922	1922	1922	0
238	20241008	160900	17692109	1922	1922	1922	1922	0
239	20241008	160800	17692109	1922	1922	1922	1922	0
240	20241008	160700	17692109	1922	1922	1922	1922	0
241	20241008	160600	17692109	1922	1922	1922	1922	0
242	20241008	160500	17692109	1922	1922	1922	1922	36
243	20241008	160400	17692109	1922	1922	1922	1922	0
244	20241008	160300	17692109	1922	1922	1922	1922	0
245	20241008	160200	17692109	1922	1922	1922	1922	0
246	20241008	160100	17692109	1922	1922	1922	1922	0
247	20241008	160000	17692109	1922	1922	1922	1922	0
248	20241008	155900	17692109	1922	1922	1922	1922	0
249	20241008	155800	17692109	1922	1922	1922	1922	0
250	20241008	155700	17692109	1922	1922	1922	1922	0
251	20241008	155600	17692109	1922	1922	1922	1922	0
252	20241008	155500	17692109	1922	1922	1922	1922	0
253	20241008	155400	17692109	1922	1922	1922	1922	0
254	20241008	155300	17692109	1922	1922	1922	1922	0
255	20241008	155200	17692109	1922	1922	1922	1922	0
256	20241008	155100	17692109	1922	1922	1922	1922	0
257	20241008	155000	17692109	1922	1922	1922	1922	0
258	20241008	154900	17692109	1922	1922	1922	1922	0
259	20241008	154800	17692109	1922	1922	1922	1922	0
260	20241008	154700	17692109	1922	1922	1922	1922	0
261	20241008	154600	17692109	1922	1922	1922	1922	0
262	20241008	154500	17692109	1922	1922	1922	1922	0
263	20241008	154400	17692109	1922	1922	1922	1922	0
264	20241008	154300	17692109	1922	1922	1922	1922	0
265	20241008	154200	17692109	1922	1922	1922	1922	0
266	20241008	154100	17692109	1922	1922	1922	1922	0
267	20241008	154000	17692109	1922	1922	1922	1922	0
268	20241008	153900	17692109	1922	1922	1922	1922	0
269	20241008	153800	17692109	1922	1922	1922	1922	0
270	20241008	153700	17692109	1922	1922	1922	1922	0
271	20241008	153600	17692109	1922	1922	1922	1922	0
272	20241008	153500	17692109	1922	1922	1922	1922	36
273	20241008	153400	17692109	1922	1922	1922	1922	0
274	20241008	153300	17692109	1922	1922	1922	1922	0
275	20241008	153200	17692109	1922	1922	1922	1922	0
276	20241008	153100	17692109	1922	1922	1922	1922	0
277	20241008	153000	17692109	1922	1922	1922	1922	36
278	20241008	152900	17622917	1922	1922	1922	1922	0
279	20241008	152800	17622917	1922	1922	1922	1922	0
280	20241008	152700	17622917	1922	1922	1922	1922	0
281	20241008	152600	17622917	1922	1922	1922	1922	0
282	20241008	152500	17622917	1922	1922	1922	1922	0
283	20241008	152400	17622917	1922	1922	1922	1922	0
284	20241008	152300	17622917	1922	1922	1922	1922	0
285	20241008	152200	17622917	1922	1922	1922	1922	0
286	20241008	152100	17622917	1922	1922	1922	1922	0
287	20241008	152000	17622917	1922	1922	1922	1922	0
288	20241008	151900	17622917	1922	1922	1922	1922	0
289	20241008	151800	17622917	1922	1922	1922	1922	0
290	20241008	151700	17622917	1922	1922	1922	1922	0
291	20241008	151600	17622917	1922	1922	1922	1922	0
292	20241008	151500	17622917	1922	1922	1922	1922	0
293	20241008	151400	17622917	1922	1922	1922	1922	1
294	20241008	151300	17620995	1922	1922	1922	1922	0
295	20241008	151200	17620995	1922	1922	1922	1922	1
296	20241008	151100	17619073	1923	1923	1923	1923	0
297	20241008	151000	17619073	1923	1923	1923	1923	0
298	20241008	150900	17619073	1923	1923	1923	1923	0
299	20241008	150800	17619073	1923	1923	1923	1923	0
300	20241008	150700	17619073	1923	1923	1923	1923	0
301	20241008	150600	17619073	1923	1923	1923	1923	0
302	20241008	150500	17619073	1923	1923	1923	1923	0
303	20241008	150400	17619073	1923	1923	1923	1923	0
304	20241008	150300	17619073	1923	1923	1923	1923	0
305	20241008	150200	17619073	1923	1923	1923	1923	0
306	20241008	150100	17619073	1923	1923	1923	1923	0
307	20241008	150000	17619073	1923	1923	1923	1923	0
308	20241008	145900	17619073	1923	1923	1923	1923	0
309	20241008	145800	17619073	1923	1923	1923	1923	0
310	20241008	145700	17619073	1923	1923	1923	1923	0
311	20241008	145600	17619073	1923	1923	1923	1923	0
312	20241008	145500	17619073	1923	1923	1923	1923	0
313	20241008	145400	17619073	1923	1923	1923	1923	0
314	20241008	145300	17619073	1923	1923	1923	1923	0
315	20241008	145200	17619073	1923	1923	1923	1923	0
316	20241008	145100	17619073	1923	1923	1923	1923	0
317	20241008	145000	17619073	1923	1923	1923	1923	0
318	20241008	144900	17619073	1923	1923	1923	1923	0
319	20241008	144800	17619073	1923	1923	1923	1923	0
320	20241008	144700	17619073	1923	1923	1923	1923	0
321	20241008	144600	17619073	1923	1923	1923	1923	0
322	20241008	144500	17619073	1923	1923	1923	1923	0
323	20241008	144400	17619073	1923	1923	1923	1923	0
324	20241008	144300	17619073	1923	1923	1923	1923	0
325	20241008	144200	17619073	1923	1923	1923	1923	0
326	20241008	144100	17619073	1923	1923	1923	1923	0
327	20241008	144000	17619073	1923	1923	1923	1923	0
328	20241008	143900	17619073	1923	1923	1923	1923	0
329	20241008	143800	17619073	1923	1923	1923	1923	0
330	20241008	143700	17619073	1923	1923	1923	1923	0
331	20241008	143600	17619073	1923	1923	1923	1923	0
332	20241008	143500	17619073	1923	1923	1923	1923	0
333	20241008	143400	17619073	1923	1923	1923	1923	0
334	20241008	143300	17619073	1923	1923	1923	1923	0
335	20241008	143200	17619073	1923	1923	1923	1923	0
336	20241008	143100	17619073	1923	1923	1923	1923	0
337	20241008	143000	17619073	1923	1923	1923	1923	0
338	20241008	142900	17619073	1923	1923	1923	1923	0
339	20241008	142800	17619073	1923	1923	1923	1923	0
340	20241008	142700	17619073	1923	1923	1923	1923	0
341	20241008	142600	17619073	1923	1923	1923	1923	0
342	20241008	142500	17619073	1923	1923	1923	1923	0
343	20241008	142400	17619073	1923	1923	1923	1923	0
344	20241008	142300	17619073	1923	1923	1923	1923	0
345	20241008	142200	17619073	1923	1923	1923	1923	0
346	20241008	142100	17619073	1923	1923	1923	1923	0
347	20241008	142000	17619073	1923	1923	1923	1923	0
348	20241008	141900	17619073	1923	1923	1923	1923	0
349	20241008	141800	17619073	1923	1923	1923	1923	0
350	20241008	141700	17619073	1923	1923	1923	1923	0
351	20241008	141600	17619073	1923	1923	1923	1923	0
352	20241008	141500	17619073	1923	1923	1923	1923	0
353	20241008	141400	17619073	1923	1923	1923	1923	0
354	20241008	141300	17619073	1923	1923	1923	1923	0
355	20241008	141200	17619073	1923	1923	1923	1923	0
356	20241008	141100	17619073	1923	1923	1923	1923	0
357	20241008	141000	17619073	1923	1923	1923	1923	0
358	20241008	140900	17619073	1923	1923	1923	1923	0
359	20241008	140800	17619073	1923	1923	1923	1923	0
360	20241008	140700	17619073	1923	1923	1923	1923	0
361	20241008	140600	17619073	1923	1923	1923	1923	0
362	20241008	140500	17619073	1923	1923	1923	1923	1
363	20241008	140400	17617150	1923	1923	1923	1923	0
364	20241008	140300	17617150	1923	1923	1923	1923	1
365	20241008	140200	17615227	1906	1906	1906	1906	10
366	20241008	140100	17596167	1923	1923	1923	1923	0
367	20241008	140000	17596167	1923	1923	1923	1923	0
368	20241008	135900	17596167	1923	1923	1923	1923	0
369	20241008	135800	17596167	1923	1923	1923	1923	0
370	20241008	135700	17596167	1923	1923	1923	1923	0
371	20241008	135600	17596167	1923	1923	1923	1923	0
372	20241008	135500	17596167	1923	1923	1923	1923	0
373	20241008	135400	17596167	1923	1923	1923	1923	0
374	20241008	135300	17596167	1923	1923	1923	1923	0
375	20241008	135200	17596167	1923	1923	1923	1923	0
376	20241008	135100	17596167	1923	1923	1923	1923	0
377	20241008	135000	17596167	1923	1923	1923	1923	0
378	20241008	134900	17596167	1923	1923	1923	1923	0
379	20241008	134800	17596167	1923	1923	1923	1923	0
380	20241008	134700	17596167	1923	1923	1923	1923	0
381	20241008	134600	17596167	1923	1923	1923	1923	0
382	20241008	134500	17596167	1923	1923	1923	1923	0
383	20241008	134400	17596167	1923	1923	1923	1923	0
384	20241008	134300	17596167	1923	1913	1923	1913	816
385	20241008	134200	16029426	1912	1912	1912	1912	0
386	20241008	134100	16029426	1912	1912	1912	1912	0
387	20241008	134000	16029426	1912	1912	1912	1912	0
388	20241008	133900	16029426	1912	1912	1912	1912	0
389	20241008	133800	16029426	1912	1912	1912	1912	0
390	20241008	133700	16029426	1912	1912	1912	1912	0
391	20241008	133600	16029426	1912	1912	1912	1912	11
392	20241008	133500	16008394	1912	1912	1912	1912	0
393	20241008	133400	16008394	1912	1912	1912	1912	0
394	20241008	133300	16008394	1912	1912	1912	1912	0
395	20241008	133200	16008394	1912	1911	1912	1911	2
396	20241008	133100	16004571	1902	1902	1902	1902	0
397	20241008	133000	16004571	1902	1902	1902	1902	0
398	20241008	132900	16004571	1902	1902	1902	1902	1
399	20241008	132800	16002669	1913	1913	1913	1913	0
400	20241008	132700	16002669	1913	1913	1913	1913	0
401	20241008	132600	16002669	1913	1913	1913	1913	0
402	20241008	132500	16002669	1913	1913	1913	1913	0
403	20241008	132400	16002669	1913	1913	1913	1913	0
404	20241008	132300	16002669	1913	1913	1913	1913	0
405	20241008	132200	16002669	1913	1913	1913	1913	0
406	20241008	132100	16002669	1913	1913	1913	1913	0
407	20241008	132000	16002669	1913	1913	1913	1913	0
408	20241008	131900	16002669	1913	1913	1913	1913	0
409	20241008	131800	16002669	1913	1913	1913	1913	0
410	20241008	131700	16002669	1913	1913	1913	1913	0
411	20241008	131600	16002669	1913	1913	1913	1913	0
412	20241008	131500	16002669	1913	1913	1913	1913	0
413	20241008	131400	16002669	1913	1913	1913	1913	0
414	20241008	131300	16002669	1913	1913	1913	1913	0
415	20241008	131200	16002669	1913	1913	1913	1913	0
416	20241008	131100	16002669	1913	1913	1913	1913	0
417	20241008	131000	16002669	1913	1913	1913	1913	0
418	20241008	130900	16002669	1913	1913	1913	1913	0
419	20241008	130800	16002669	1913	1913	1913	1913	0
420	20241008	130700	16002669	1913	1913	1913	1913	0
421	20241008	130600	16002669	1913	1913	1913	1913	0
422	20241008	130500	16002669	1913	1913	1913	1913	0
423	20241008	130400	16002669	1913	1913	1913	1913	0
424	20241008	130300	16002669	1913	1913	1913	1913	0
425	20241008	130200	16002669	1913	1913	1913	1913	0
426	20241008	130100	16002669	1913	1913	1913	1913	0
427	20241008	130000	16002669	1913	1913	1913	1913	0
428	20241008	125900	16002669	1913	1913	1913	1913	0
429	20241008	125800	16002669	1913	1913	1913	1913	0
430	20241008	125700	16002669	1913	1913	1913	1913	0
431	20241008	125600	16002669	1913	1913	1913	1913	0
432	20241008	125500	16002669	1913	1913	1913	1913	0
433	20241008	125400	16002669	1913	1913	1913	1913	0
434	20241008	125300	16002669	1913	1913	1913	1913	0
435	20241008	125200	16002669	1913	1913	1913	1913	0
436	20241008	125100	16002669	1913	1913	1913	1913	0
437	20241008	125000	16002669	1913	1913	1913	1913	0
438	20241008	124900	16002669	1913	1913	1913	1913	0
439	20241008	124800	16002669	1913	1913	1913	1913	0
440	20241008	124700	16002669	1913	1913	1913	1913	0
441	20241008	124600	16002669	1913	1913	1913	1913	0
442	20241008	124500	16002669	1913	1913	1913	1913	0
443	20241008	124400	16002669	1913	1913	1913	1913	0
444	20241008	124300	16002669	1913	1913	1913	1913	0
445	20241008	124200	16002669	1913	1913	1913	1913	0
446	20241008	124100	16002669	1913	1913	1913	1913	0
447	20241008	124000	16002669	1913	1913	1913	1913	0
448	20241008	123900	16002669	1913	1913	1913	1913	0
449	20241008	123800	16002669	1913	1913	1913	1913	0
450	20241008	123700	16002669	1913	1913	1913	1913	0
451	20241008	123600	16002669	1913	1913	1913	1913	0
452	20241008	123500	16002669	1913	1913	1913	1913	0
453	20241008	123400	16002669	1913	1913	1913	1913	0
454	20241008	123300	16002669	1913	1913	1913	1913	0
455	20241008	123200	16002669	1913	1913	1913	1913	0
456	20241008	123100	16002669	1913	1913	1913	1913	0
457	20241008	123000	16002669	1913	1913	1913	1913	0
458	20241008	122900	16002669	1913	1913	1913	1913	0
459	20241008	122800	16002669	1913	1913	1913	1913	0
460	20241008	122700	16002669	1913	1913	1913	1913	0
461	20241008	122600	16002669	1913	1913	1913	1913	0
462	20241008	122500	16002669	1913	1913	1913	1913	0
463	20241008	122400	16002669	1913	1913	1913	1913	0
464	20241008	122300	16002669	1913	1913	1913	1913	0
465	20241008	122200	16002669	1913	1913	1913	1913	0
466	20241008	122100	16002669	1913	1913	1913	1913	0
467	20241008	122000	16002669	1913	1913	1913	1913	0
468	20241008	121900	16002669	1913	1913	1913	1913	0
469	20241008	121800	16002669	1913	1913	1913	1913	0
470	20241008	121700	16002669	1913	1913	1913	1913	0
471	20241008	121600	16002669	1913	1913	1913	1913	0
472	20241008	121500	16002669	1913	1913	1913	1913	0
473	20241008	121400	16002669	1913	1913	1913	1913	0
474	20241008	121300	16002669	1913	1913	1913	1913	0
475	20241008	121200	16002669	1913	1913	1913	1913	0
476	20241008	121100	16002669	1913	1913	1913	1913	0
477	20241008	121000	16002669	1913	1913	1913	1913	0
478	20241008	120900	16002669	1913	1913	1913	1913	0
479	20241008	120800	16002669	1913	1913	1913	1913	0
480	20241008	120700	16002669	1913	1913	1913	1913	0
481	20241008	120600	16002669	1913	1913	1913	1913	0
482	20241008	120500	16002669	1913	1913	1913	1913	0
483	20241008	120400	16002669	1913	1913	1913	1913	0
484	20241008	120300	16002669	1913	1913	1913	1913	0
485	20241008	120200	16002669	1913	1913	1913	1913	0
486	20241008	120100	16002669	1913	1913	1913	1913	0
487	20241008	120000	16002669	1913	1913	1913	1913	0
488	20241008	115900	16002669	1913	1913	1913	1913	0
489	20241008	115800	16002669	1913	1913	1913	1913	0
490	20241008	115700	16002669	1913	1913	1913	1913	0
491	20241008	115600	16002669	1913	1913	1913	1913	0
492	20241008	115500	16002669	1913	1913	1913	1913	0
493	20241008	115400	16002669	1913	1913	1913	1913	0
494	20241008	115300	16002669	1913	1913	1913	1913	0
495	20241008	115200	16002669	1913	1913	1913	1913	0
496	20241008	115100	16002669	1913	1913	1913	1913	0
497	20241008	115000	16002669	1913	1913	1913	1913	0
498	20241008	114900	16002669	1913	1913	1913	1913	0
499	20241008	114800	16002669	1913	1913	1913	1913	0
500	20241008	114700	16002669	1913	1913	1913	1913	0
501	20241008	114600	16002669	1913	1913	1913	1913	0
502	20241008	114500	16002669	1913	1913	1913	1913	0
503	20241008	114400	16002669	1913	1913	1913	1913	0
504	20241008	114300	16002669	1913	1913	1913	1913	0
505	20241008	114200	16002669	1913	1913	1913	1913	0
506	20241008	114100	16002669	1913	1913	1913	1913	0
507	20241008	114000	16002669	1913	1913	1913	1913	0
508	20241008	113900	16002669	1913	1913	1913	1913	0
509	20241008	113800	16002669	1913	1913	1913	1913	0
510	20241008	113700	16002669	1913	1913	1913	1913	0
511	20241008	113600	16002669	1913	1913	1913	1913	0
512	20241008	113500	16002669	1913	1913	1913	1913	0
513	20241008	113400	16002669	1913	1913	1913	1913	0
514	20241008	113300	16002669	1913	1913	1913	1913	0
515	20241008	113200	16002669	1913	1913	1913	1913	0
516	20241008	113100	16002669	1913	1913	1913	1913	1
517	20241008	113000	16000756	1912	1900	1912	1900	54
518	20241008	112900	15898144	1913	1913	1913	1913	52
519	20241008	112800	15798668	1913	1913	1913	1913	0
520	20241008	112700	15798668	1913	1910	1913	1900	3001
521	20241008	112600	10096554	1913	1913	1913	1913	0
522	20241008	112500	10096554	1913	1913	1913	1913	0
523	20241008	112400	10096554	1913	1913	1913	1913	0
524	20241008	112300	10096554	1913	1913	1913	1913	0
525	20241008	112200	10096554	1913	1913	1913	1913	0
526	20241008	112100	10096554	1913	1913	1913	1913	0
527	20241008	112000	10096554	1913	1913	1913	1913	0
528	20241008	111900	10096554	1913	1913	1913	1913	0
529	20241008	111800	10096554	1913	1913	1913	1913	0
530	20241008	111700	10096554	1913	1913	1913	1913	1
531	20241008	111600	10094641	1900	1900	1900	1900	0
532	20241008	111500	10094641	1900	1900	1900	1900	0
533	20241008	111400	10094641	1900	1900	1900	1900	0
534	20241008	111300	10094641	1900	1900	1900	1900	0
535	20241008	111200	10094641	1900	1900	1900	1900	0
536	20241008	111100	10094641	1900	1900	1900	1900	0
537	20241008	111000	10094641	1900	1900	1900	1900	0
538	20241008	110900	10094641	1900	1900	1900	1900	1
539	20241008	110800	10092741	1900	1900	1900	1900	0
540	20241008	110700	10092741	1900	1902	1902	1900	5000
541	20241008	110600	592497	1919	1919	1919	1919	0
542	20241008	110500	592497	1919	1919	1919	1919	0
543	20241008	110400	592497	1919	1919	1919	1919	0
544	20241008	110300	592497	1919	1919	1919	1919	0
545	20241008	110200	592497	1919	1919	1919	1919	0
546	20241008	110100	592497	1919	1919	1919	1919	0
547	20241008	110000	592497	1919	1919	1919	1919	0
548	20241008	105900	592497	1919	1919	1919	1919	0
549	20241008	105800	592497	1919	1919	1919	1919	0
550	20241008	105700	592497	1919	1919	1919	1919	0
551	20241008	105600	592497	1919	1919	1919	1919	0
552	20241008	105500	592497	1919	1919	1919	1919	0
553	20241008	105400	592497	1919	1919	1919	1919	0
554	20241008	105300	592497	1919	1919	1919	1919	0
555	20241008	105200	592497	1919	1919	1919	1919	0
556	20241008	105100	592497	1919	1919	1919	1919	1
557	20241008	105000	590578	1918	1918	1918	1918	0
558	20241008	104900	590578	1918	1918	1918	1918	0
559	20241008	104800	590578	1918	1918	1918	1918	0
560	20241008	104700	590578	1918	1918	1918	1918	0
561	20241008	104600	590578	1918	1918	1918	1918	0
562	20241008	104500	590578	1918	1918	1918	1918	0
563	20241008	104400	590578	1918	1918	1918	1918	0
564	20241008	104300	590578	1918	1918	1918	1918	0
565	20241008	104200	590578	1918	1918	1918	1918	0
566	20241008	104100	590578	1918	1918	1918	1918	0
567	20241008	104000	590578	1918	1918	1918	1918	0
568	20241008	103900	590578	1918	1918	1918	1918	0
569	20241008	103800	590578	1918	1918	1918	1918	0
570	20241008	103700	590578	1918	1918	1918	1918	0
571	20241008	103600	590578	1918	1918	1918	1918	0
572	20241008	103500	590578	1918	1918	1918	1918	0
573	20241008	103400	590578	1918	1918	1918	1918	0
574	20241008	103300	590578	1918	1918	1918	1918	0
575	20241008	103200	590578	1918	1918	1918	1918	0
576	20241008	103100	590578	1918	1918	1918	1918	0
577	20241008	103000	590578	1918	1918	1918	1918	0
578	20241008	102900	590578	1918	1918	1918	1918	0
579	20241008	102800	590578	1918	1918	1918	1918	0
580	20241008	102700	590578	1918	1918	1918	1918	1
581	20241008	102600	588660	1900	1905	1905	1900	132
582	20241008	102500	337785	1923	1923	1923	1923	0
583	20241008	102400	337785	1923	1923	1923	1923	0
584	20241008	102300	337785	1923	1923	1923	1923	0
585	20241008	102200	337785	1923	1923	1923	1923	0
586	20241008	102100	337785	1923	1923	1923	1923	0
587	20241008	102000	337785	1923	1923	1923	1923	0
588	20241008	101900	337785	1923	1923	1923	1923	0
589	20241008	101800	337785	1923	1923	1923	1923	0
590	20241008	101700	337785	1923	1923	1923	1923	0
591	20241008	101600	337785	1923	1923	1923	1923	0
592	20241008	101500	337785	1923	1923	1923	1923	0
593	20241008	101400	337785	1923	1923	1923	1923	0
594	20241008	101300	337785	1923	1923	1923	1923	0
595	20241008	101200	337785	1923	1923	1923	1923	0
596	20241008	101100	337785	1923	1923	1923	1923	0
597	20241008	101000	337785	1923	1923	1923	1923	0
598	20241008	100900	337785	1923	1923	1923	1923	0
599	20241008	100800	337785	1923	1923	1923	1923	0
600	20241008	100700	337785	1923	1923	1923	1923	0
601	20241008	100600	337785	1923	1923	1923	1923	0
602	20241008	100500	337785	1923	1923	1923	1923	0
603	20241008	100400	337785	1923	1923	1923	1923	0
604	20241008	100300	337785	1923	1923	1923	1923	0
605	20241008	100200	337785	1923	1923	1923	1923	0
606	20241008	100100	337785	1923	1923	1923	1923	0
607	20241008	100000	337785	1923	1923	1923	1923	0
608	20241008	095900	337785	1923	1923	1923	1923	0
609	20241008	095800	337785	1923	1923	1923	1923	0
610	20241008	095700	337785	1923	1923	1923	1923	0
611	20241008	095600	337785	1923	1923	1923	1923	0
612	20241008	095500	337785	1923	1923	1923	1923	0
613	20241008	095400	337785	1923	1923	1923	1923	0
614	20241008	095300	337785	1923	1923	1923	1923	0
615	20241008	095200	337785	1923	1923	1923	1923	0
616	20241008	095100	337785	1923	1923	1923	1923	0
617	20241008	095000	337785	1923	1923	1923	1923	0
618	20241008	094900	337785	1923	1923	1923	1923	0
619	20241008	094800	337785	1923	1923	1923	1923	0
620	20241008	094700	337785	1923	1923	1923	1923	0
621	20241008	094600	337785	1923	1923	1923	1923	0
622	20241008	094500	337785	1923	1923	1923	1923	0
623	20241008	094400	337785	1923	1923	1923	1923	0
624	20241008	094300	337785	1923	1923	1923	1923	0
625	20241008	094200	337785	1923	1923	1923	1923	0
626	20241008	094100	337785	1923	1923	1923	1923	0
627	20241008	094000	337785	1923	1923	1923	1923	1
628	20241008	093900	335862	1923	1923	1923	1923	0
629	20241008	093800	335862	1923	1923	1923	1923	0
630	20241008	093700	335862	1923	1923	1923	1923	0
631	20241008	093600	335862	1923	1923	1923	1923	0
632	20241008	093500	335862	1923	1922	1923	1922	2
633	20241008	093400	332017	1919	1919	1919	1919	0
634	20241008	093300	332017	1919	1919	1919	1919	1
635	20241008	093200	330098	1905	1905	1905	1905	0
636	20241008	093100	330098	1905	1905	1905	1905	0
637	20241008	093000	330098	1905	1905	1905	1905	1
638	20241008	092900	328193	1905	1905	1905	1905	0
639	20241008	092800	328193	1905	1905	1905	1905	0
640	20241008	092700	328193	1905	1905	1905	1905	1
641	20241008	092600	326288	1905	1905	1905	1905	0
642	20241008	092500	326288	1905	1905	1905	1905	0
643	20241008	092400	326288	1905	1905	1905	1905	0
644	20241008	092300	326288	1905	1905	1905	1905	0
645	20241008	092200	326288	1905	1905	1905	1905	0
646	20241008	092100	326288	1905	1905	1905	1905	0
647	20241008	092000	326288	1905	1905	1905	1905	0
648	20241008	091900	326288	1905	1905	1905	1905	1
649	20241008	091800	324383	1905	1902	1905	1900	51
650	20241008	091700	227464	1905	1905	1905	1905	0
651	20241008	091600	227464	1905	1908	1908	1905	8
652	20241008	091500	212203	1920	1920	1920	1920	0
653	20241008	091400	212203	1920	1920	1920	1920	0
654	20241008	091300	212203	1920	1920	1920	1920	48
655	20241008	091200	120043	1925	1925	1925	1925	0
656	20241008	091100	120043	1925	1925	1925	1925	0
657	20241008	091000	120043	1925	1925	1925	1925	0
658	20241008	090900	120043	1925	1925	1925	1925	0
659	20241008	090800	120043	1925	1925	1925	1925	0
660	20241008	090700	120043	1925	1925	1925	1925	0
661	20241008	090600	120043	1925	1925	1925	1925	0
662	20241008	090500	120043	1925	1925	1925	1925	0
663	20241008	090400	120043	1925	1925	1925	1925	1
664	20241008	090300	118118	1922	1919	1922	1919	2
665	20241008	090200	114277	1905	1905	1905	1905	35
666	20241008	090100	47602	1900	1902	1902	1900	5
667	20241008	090000	38100	1905	1905	1905	1905	20