KissMeData/080420/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195500	18436542	1905	1905	1905	1905	187
3	20241010	195400	18436542	1905	1905	1905	1905	0
4	20241010	195300	18436542	1905	1905	1905	1905	0
5	20241010	195200	18436542	1905	1905	1905	1905	0
6	20241010	195100	18436542	1905	1905	1905	1905	0
7	20241010	195000	18436542	1905	1905	1905	1905	0
8	20241010	194900	18436542	1905	1905	1905	1905	0
9	20241010	194800	18436542	1905	1905	1905	1905	0
10	20241010	194700	18436542	1905	1905	1905	1905	0
11	20241010	194600	18436542	1905	1905	1905	1905	0
12	20241010	194500	18436542	1905	1905	1905	1905	0
13	20241010	194400	18436542	1905	1905	1905	1905	0
14	20241010	194300	18436542	1905	1905	1905	1905	0
15	20241010	194200	18436542	1905	1905	1905	1905	0
16	20241010	194100	18436542	1905	1905	1905	1905	0
17	20241010	194000	18436542	1905	1905	1905	1905	0
18	20241010	193900	18436542	1905	1905	1905	1905	0
19	20241010	193800	18436542	1905	1905	1905	1905	0
20	20241010	193700	18436542	1905	1905	1905	1905	0
21	20241010	193600	18436542	1905	1905	1905	1905	0
22	20241010	193500	18436542	1905	1905	1905	1905	0
23	20241010	193400	18436542	1905	1905	1905	1905	0
24	20241010	193300	18436542	1905	1905	1905	1905	0
25	20241010	193200	18436542	1905	1905	1905	1905	0
26	20241010	193100	18436542	1905	1905	1905	1905	0
27	20241010	193000	18436542	1905	1905	1905	1905	0
28	20241010	192900	18436542	1905	1905	1905	1905	0
29	20241010	192800	18436542	1905	1905	1905	1905	0
30	20241010	192700	18436542	1905	1905	1905	1905	0
31	20241010	192600	18436542	1905	1905	1905	1905	0
32	20241010	192500	18436542	1905	1905	1905	1905	187
33	20241010	192400	18436542	1905	1905	1905	1905	0
34	20241010	192300	18436542	1905	1905	1905	1905	0
35	20241010	192200	18436542	1905	1905	1905	1905	0
36	20241010	192100	18436542	1905	1905	1905	1905	0
37	20241010	192000	18436542	1905	1905	1905	1905	0
38	20241010	191900	18436542	1905	1905	1905	1905	0
39	20241010	191800	18436542	1905	1905	1905	1905	0
40	20241010	191700	18436542	1905	1905	1905	1905	0
41	20241010	191600	18436542	1905	1905	1905	1905	0
42	20241010	191500	18436542	1905	1905	1905	1905	0
43	20241010	191400	18436542	1905	1905	1905	1905	0
44	20241010	191300	18436542	1905	1905	1905	1905	0
45	20241010	191200	18436542	1905	1905	1905	1905	0
46	20241010	191100	18436542	1905	1905	1905	1905	0
47	20241010	191000	18436542	1905	1905	1905	1905	0
48	20241010	190900	18436542	1905	1905	1905	1905	0
49	20241010	190800	18436542	1905	1905	1905	1905	0
50	20241010	190700	18436542	1905	1905	1905	1905	0
51	20241010	190600	18436542	1905	1905	1905	1905	0
52	20241010	190500	18436542	1905	1905	1905	1905	0
53	20241010	190400	18436542	1905	1905	1905	1905	0
54	20241010	190300	18436542	1905	1905	1905	1905	0
55	20241010	190200	18436542	1905	1905	1905	1905	0
56	20241010	190100	18436542	1905	1905	1905	1905	0
57	20241010	190000	18436542	1905	1905	1905	1905	0
58	20241010	185900	18436542	1905	1905	1905	1905	0
59	20241010	185800	18436542	1905	1905	1905	1905	0
60	20241010	185700	18436542	1905	1905	1905	1905	0
61	20241010	185600	18436542	1905	1905	1905	1905	0
62	20241010	185500	18436542	1905	1905	1905	1905	187
63	20241010	185400	18436542	1905	1905	1905	1905	0
64	20241010	185300	18436542	1905	1905	1905	1905	0
65	20241010	185200	18436542	1905	1905	1905	1905	0
66	20241010	185100	18436542	1905	1905	1905	1905	0
67	20241010	185000	18436542	1905	1905	1905	1905	0
68	20241010	184900	18436542	1905	1905	1905	1905	0
69	20241010	184800	18436542	1905	1905	1905	1905	0
70	20241010	184700	18436542	1905	1905	1905	1905	0
71	20241010	184600	18436542	1905	1905	1905	1905	0
72	20241010	184500	18436542	1905	1905	1905	1905	0
73	20241010	184400	18436542	1905	1905	1905	1905	0
74	20241010	184300	18436542	1905	1905	1905	1905	0
75	20241010	184200	18436542	1905	1905	1905	1905	0
76	20241010	184100	18436542	1905	1905	1905	1905	0
77	20241010	184000	18436542	1905	1905	1905	1905	0
78	20241010	183900	18436542	1905	1905	1905	1905	0
79	20241010	183800	18436542	1905	1905	1905	1905	0
80	20241010	183700	18436542	1905	1905	1905	1905	0
81	20241010	183600	18436542	1905	1905	1905	1905	0
82	20241010	183500	18436542	1905	1905	1905	1905	0
83	20241010	183400	18436542	1905	1905	1905	1905	0
84	20241010	183300	18436542	1905	1905	1905	1905	0
85	20241010	183200	18436542	1905	1905	1905	1905	0
86	20241010	183100	18436542	1905	1905	1905	1905	0
87	20241010	183000	18436542	1905	1905	1905	1905	0
88	20241010	182900	18436542	1905	1905	1905	1905	0
89	20241010	182800	18436542	1905	1905	1905	1905	0
90	20241010	182700	18436542	1905	1905	1905	1905	0
91	20241010	182600	18436542	1905	1905	1905	1905	0
92	20241010	182500	18436542	1905	1905	1905	1905	187
93	20241010	182400	18436542	1905	1905	1905	1905	0
94	20241010	182300	18436542	1905	1905	1905	1905	0
95	20241010	182200	18436542	1905	1905	1905	1905	0
96	20241010	182100	18436542	1905	1905	1905	1905	0
97	20241010	182000	18436542	1905	1905	1905	1905	0
98	20241010	181900	18436542	1905	1905	1905	1905	0
99	20241010	181800	18436542	1905	1905	1905	1905	0
100	20241010	181700	18436542	1905	1905	1905	1905	0
101	20241010	181600	18436542	1905	1905	1905	1905	0
102	20241010	181500	18436542	1905	1905	1905	1905	0
103	20241010	181400	18436542	1905	1905	1905	1905	0
104	20241010	181300	18436542	1905	1905	1905	1905	0
105	20241010	181200	18436542	1905	1905	1905	1905	0
106	20241010	181100	18436542	1905	1905	1905	1905	0
107	20241010	181000	18436542	1905	1905	1905	1905	0
108	20241010	180900	18436542	1905	1905	1905	1905	0
109	20241010	180800	18436542	1905	1905	1905	1905	0
110	20241010	180700	18436542	1905	1905	1905	1905	0
111	20241010	180600	18436542	1905	1905	1905	1905	0
112	20241010	180500	18436542	1905	1905	1905	1905	0
113	20241010	180400	18436542	1905	1905	1905	1905	0
114	20241010	180300	18436542	1905	1905	1905	1905	0
115	20241010	180200	18436542	1905	1905	1905	1905	0
116	20241010	180100	18436542	1905	1905	1905	1905	0
117	20241010	180000	18436542	1905	1905	1905	1905	0
118	20241010	175900	18436542	1905	1905	1905	1905	0
119	20241010	175800	18436542	1905	1905	1905	1905	0
120	20241010	175700	18436542	1905	1905	1905	1905	0
121	20241010	175600	18436542	1905	1905	1905	1905	0
122	20241010	175500	18436542	1905	1905	1905	1905	187
123	20241010	175400	18436542	1905	1905	1905	1905	0
124	20241010	175300	18436542	1905	1905	1905	1905	0
125	20241010	175200	18436542	1905	1905	1905	1905	0
126	20241010	175100	18436542	1905	1905	1905	1905	0
127	20241010	175000	18436542	1905	1905	1905	1905	0
128	20241010	174900	18436542	1905	1905	1905	1905	0
129	20241010	174800	18436542	1905	1905	1905	1905	0
130	20241010	174700	18436542	1905	1905	1905	1905	0
131	20241010	174600	18436542	1905	1905	1905	1905	0
132	20241010	174500	18436542	1905	1905	1905	1905	0
133	20241010	174400	18436542	1905	1905	1905	1905	0
134	20241010	174300	18436542	1905	1905	1905	1905	0
135	20241010	174200	18436542	1905	1905	1905	1905	0
136	20241010	174100	18436542	1905	1905	1905	1905	0
137	20241010	174000	18436542	1905	1905	1905	1905	0
138	20241010	173900	18436542	1905	1905	1905	1905	0
139	20241010	173800	18436542	1905	1905	1905	1905	0
140	20241010	173700	18436542	1905	1905	1905	1905	0
141	20241010	173600	18436542	1905	1905	1905	1905	0
142	20241010	173500	18436542	1905	1905	1905	1905	0
143	20241010	173400	18436542	1905	1905	1905	1905	0
144	20241010	173300	18436542	1905	1905	1905	1905	0
145	20241010	173200	18436542	1905	1905	1905	1905	0
146	20241010	173100	18436542	1905	1905	1905	1905	0
147	20241010	173000	18436542	1905	1905	1905	1905	0
148	20241010	172900	18436542	1905	1905	1905	1905	0
149	20241010	172800	18436542	1905	1905	1905	1905	0
150	20241010	172700	18436542	1905	1905	1905	1905	0
151	20241010	172600	18436542	1905	1905	1905	1905	0
152	20241010	172500	18436542	1905	1905	1905	1905	187
153	20241010	172400	18436542	1905	1905	1905	1905	0
154	20241010	172300	18436542	1905	1905	1905	1905	0
155	20241010	172200	18436542	1905	1905	1905	1905	0
156	20241010	172100	18436542	1905	1905	1905	1905	0
157	20241010	172000	18436542	1905	1905	1905	1905	0
158	20241010	171900	18436542	1905	1905	1905	1905	0
159	20241010	171800	18436542	1905	1905	1905	1905	0
160	20241010	171700	18436542	1905	1905	1905	1905	0
161	20241010	171600	18436542	1905	1905	1905	1905	0
162	20241010	171500	18436542	1905	1905	1905	1905	0
163	20241010	171400	18436542	1905	1905	1905	1905	0
164	20241010	171300	18436542	1905	1905	1905	1905	0
165	20241010	171200	18436542	1905	1905	1905	1905	0
166	20241010	171100	18436542	1905	1905	1905	1905	0
167	20241010	171000	18436542	1905	1905	1905	1905	0
168	20241010	170900	18436542	1905	1905	1905	1905	0
169	20241010	170800	18436542	1905	1905	1905	1905	0
170	20241010	170700	18436542	1905	1905	1905	1905	0
171	20241010	170600	18436542	1905	1905	1905	1905	0
172	20241010	170500	18436542	1905	1905	1905	1905	0
173	20241010	170400	18436542	1905	1905	1905	1905	0
174	20241010	170300	18436542	1905	1905	1905	1905	0
175	20241010	170200	18436542	1905	1905	1905	1905	0
176	20241010	170100	18436542	1905	1905	1905	1905	0
177	20241010	170000	18436542	1905	1905	1905	1905	0
178	20241010	165900	18436542	1905	1905	1905	1905	0
179	20241010	165800	18436542	1905	1905	1905	1905	0
180	20241010	165700	18436542	1905	1905	1905	1905	0
181	20241010	165600	18436542	1905	1905	1905	1905	0
182	20241010	165500	18436542	1905	1905	1905	1905	187
183	20241010	165400	18436542	1905	1905	1905	1905	0
184	20241010	165300	18436542	1905	1905	1905	1905	0
185	20241010	165200	18436542	1905	1905	1905	1905	0
186	20241010	165100	18436542	1905	1905	1905	1905	0
187	20241010	165000	18436542	1905	1905	1905	1905	0
188	20241010	164900	18436542	1905	1905	1905	1905	0
189	20241010	164800	18436542	1905	1905	1905	1905	0
190	20241010	164700	18436542	1905	1905	1905	1905	0
191	20241010	164600	18436542	1905	1905	1905	1905	0
192	20241010	164500	18436542	1905	1905	1905	1905	0
193	20241010	164400	18436542	1905	1905	1905	1905	0
194	20241010	164300	18436542	1905	1905	1905	1905	0
195	20241010	164200	18436542	1905	1905	1905	1905	0
196	20241010	164100	18436542	1905	1905	1905	1905	0
197	20241010	164000	18436542	1905	1905	1905	1905	0
198	20241010	163900	18436542	1905	1905	1905	1905	0
199	20241010	163800	18436542	1905	1905	1905	1905	0
200	20241010	163700	18436542	1905	1905	1905	1905	0
201	20241010	163600	18436542	1905	1905	1905	1905	0
202	20241010	163500	18436542	1905	1905	1905	1905	0
203	20241010	163400	18436542	1905	1905	1905	1905	0
204	20241010	163300	18436542	1905	1905	1905	1905	0
205	20241010	163200	18436542	1905	1905	1905	1905	0
206	20241010	163100	18436542	1905	1905	1905	1905	0
207	20241010	163000	18436542	1905	1905	1905	1905	0
208	20241010	162900	18436542	1905	1905	1905	1905	0
209	20241010	162800	18436542	1905	1905	1905	1905	0
210	20241010	162700	18436542	1905	1905	1905	1905	0
211	20241010	162600	18436542	1905	1905	1905	1905	0
212	20241010	162500	18436542	1905	1905	1905	1905	187
213	20241010	162400	18436542	1905	1905	1905	1905	0
214	20241010	162300	18436542	1905	1905	1905	1905	0
215	20241010	162200	18436542	1905	1905	1905	1905	0
216	20241010	162100	18436542	1905	1905	1905	1905	0
217	20241010	162000	18436542	1905	1905	1905	1905	0
218	20241010	161900	18436542	1905	1905	1905	1905	0
219	20241010	161800	18436542	1905	1905	1905	1905	0
220	20241010	161700	18436542	1905	1905	1905	1905	0
221	20241010	161600	18436542	1905	1905	1905	1905	0
222	20241010	161500	18436542	1905	1905	1905	1905	0
223	20241010	161400	18436542	1905	1905	1905	1905	0
224	20241010	161300	18436542	1905	1905	1905	1905	0
225	20241010	161200	18436542	1905	1905	1905	1905	0
226	20241010	161100	18436542	1905	1905	1905	1905	0
227	20241010	161000	18436542	1905	1905	1905	1905	0
228	20241010	160900	18436542	1905	1905	1905	1905	0
229	20241010	160800	18436542	1905	1905	1905	1905	0
230	20241010	160700	18436542	1905	1905	1905	1905	0
231	20241010	160600	18436542	1905	1905	1905	1905	0
232	20241010	160500	18436542	1905	1905	1905	1905	0
233	20241010	160400	18436542	1905	1905	1905	1905	0
234	20241010	160300	18436542	1905	1905	1905	1905	0
235	20241010	160200	18436542	1905	1905	1905	1905	0
236	20241010	160100	18436542	1905	1905	1905	1905	0
237	20241010	160000	18436542	1905	1905	1905	1905	0
238	20241010	155900	18436542	1905	1905	1905	1905	0
239	20241010	155800	18436542	1905	1905	1905	1905	0
240	20241010	155700	18436542	1905	1905	1905	1905	0
241	20241010	155600	18436542	1905	1905	1905	1905	0
242	20241010	155500	18436542	1905	1905	1905	1905	187
243	20241010	155400	18436542	1905	1905	1905	1905	0
244	20241010	155300	18436542	1905	1905	1905	1905	0
245	20241010	155200	18436542	1905	1905	1905	1905	0
246	20241010	155100	18436542	1905	1905	1905	1905	0
247	20241010	155000	18436542	1905	1905	1905	1905	0
248	20241010	154900	18436542	1905	1905	1905	1905	0
249	20241010	154800	18436542	1905	1905	1905	1905	0
250	20241010	154700	18436542	1905	1905	1905	1905	0
251	20241010	154600	18436542	1905	1905	1905	1905	0
252	20241010	154500	18436542	1905	1905	1905	1905	0
253	20241010	154400	18436542	1905	1905	1905	1905	0
254	20241010	154300	18436542	1905	1905	1905	1905	0
255	20241010	154200	18436542	1905	1905	1905	1905	0
256	20241010	154100	18436542	1905	1905	1905	1905	0
257	20241010	154000	18436542	1905	1905	1905	1905	0
258	20241010	153900	18436542	1905	1905	1905	1905	0
259	20241010	153800	18436542	1905	1905	1905	1905	0
260	20241010	153700	18436542	1905	1905	1905	1905	0
261	20241010	153600	18436542	1905	1905	1905	1905	0
262	20241010	153500	18436542	1905	1905	1905	1905	0
263	20241010	153400	18436542	1905	1905	1905	1905	0
264	20241010	153300	18436542	1905	1905	1905	1905	0
265	20241010	153200	18436542	1905	1905	1905	1905	0
266	20241010	153100	18436542	1905	1905	1905	1905	0
267	20241010	153000	18436542	1905	1905	1905	1905	187
268	20241010	152900	18080307	1905	1905	1905	1905	0
269	20241010	152800	18080307	1905	1905	1905	1905	0
270	20241010	152700	18080307	1905	1905	1905	1905	0
271	20241010	152600	18080307	1905	1905	1905	1905	0
272	20241010	152500	18080307	1905	1905	1905	1905	0
273	20241010	152400	18080307	1905	1905	1905	1905	0
274	20241010	152300	18080307	1905	1905	1905	1905	0
275	20241010	152200	18080307	1905	1905	1905	1905	0
276	20241010	152100	18080307	1905	1905	1905	1905	0
277	20241010	152000	18080307	1905	1905	1905	1905	0
278	20241010	151900	18080307	1905	1906	1906	1905	200
279	20241010	151800	17699305	1906	1906	1906	1906	0
280	20241010	151700	17699305	1906	1906	1906	1906	0
281	20241010	151600	17699305	1906	1906	1906	1906	0
282	20241010	151500	17699305	1906	1906	1906	1906	0
283	20241010	151400	17699305	1906	1912	1912	1906	9
284	20241010	151300	17682145	1912	1912	1912	1912	0
285	20241010	151200	17682145	1912	1912	1912	1912	0
286	20241010	151100	17682145	1912	1912	1912	1912	0
287	20241010	151000	17682145	1912	1912	1912	1912	0
288	20241010	150900	17682145	1912	1912	1912	1912	0
289	20241010	150800	17682145	1912	1912	1912	1912	2
290	20241010	150700	17678321	1905	1905	1905	1905	0
291	20241010	150600	17678321	1905	1905	1905	1905	0
292	20241010	150500	17678321	1905	1905	1905	1905	0
293	20241010	150400	17678321	1905	1905	1905	1905	0
294	20241010	150300	17678321	1905	1905	1905	1905	0
295	20241010	150200	17678321	1905	1905	1905	1905	0
296	20241010	150100	17678321	1905	1905	1905	1905	0
297	20241010	150000	17678321	1905	1905	1905	1905	0
298	20241010	145900	17678321	1905	1905	1905	1905	0
299	20241010	145800	17678321	1905	1905	1905	1905	0
300	20241010	145700	17678321	1905	1906	1906	1905	38
301	20241010	145600	17605921	1905	1905	1905	1905	0
302	20241010	145500	17605921	1905	1905	1905	1905	0
303	20241010	145400	17605921	1905	1905	1905	1905	0
304	20241010	145300	17605921	1905	1905	1905	1905	0
305	20241010	145200	17605921	1905	1905	1905	1905	0
306	20241010	145100	17605921	1905	1905	1905	1905	0
307	20241010	145000	17605921	1905	1905	1905	1905	0
308	20241010	144900	17605921	1905	1905	1905	1905	0
309	20241010	144800	17605921	1905	1905	1905	1905	0
310	20241010	144700	17605921	1905	1905	1905	1905	0
311	20241010	144600	17605921	1905	1905	1905	1905	0
312	20241010	144500	17605921	1905	1905	1905	1905	0
313	20241010	144400	17605921	1905	1905	1905	1905	0
314	20241010	144300	17605921	1905	1905	1905	1905	0
315	20241010	144200	17605921	1905	1905	1905	1905	0
316	20241010	144100	17605921	1905	1905	1905	1905	0
317	20241010	144000	17605921	1905	1905	1905	1905	35
318	20241010	143900	17539246	1905	1905	1905	1905	0
319	20241010	143800	17539246	1905	1906	1906	1905	404
320	20241010	143700	16769517	1907	1907	1907	1907	0
321	20241010	143600	16769517	1907	1907	1907	1907	0
322	20241010	143500	16769517	1907	1907	1907	1907	0
323	20241010	143400	16769517	1907	1907	1907	1907	1
324	20241010	143300	16767610	1905	1905	1905	1905	0
325	20241010	143200	16767610	1905	1905	1905	1905	0
326	20241010	143100	16767610	1905	1905	1905	1905	0
327	20241010	143000	16767610	1905	1905	1905	1905	0
328	20241010	142900	16767610	1905	1905	1905	1905	0
329	20241010	142800	16767610	1905	1905	1905	1905	0
330	20241010	142700	16767610	1905	1905	1905	1905	0
331	20241010	142600	16767610	1905	1905	1905	1905	0
332	20241010	142500	16767610	1905	1906	1906	1905	266
333	20241010	142400	16260855	1920	1920	1920	1920	0
334	20241010	142300	16260855	1920	1920	1920	1920	0
335	20241010	142200	16260855	1920	1920	1920	1920	0
336	20241010	142100	16260855	1920	1920	1920	1920	0
337	20241010	142000	16260855	1920	1920	1920	1920	0
338	20241010	141900	16260855	1920	1920	1920	1920	0
339	20241010	141800	16260855	1920	1920	1920	1920	0
340	20241010	141700	16260855	1920	1920	1920	1920	0
341	20241010	141600	16260855	1920	1920	1920	1920	0
342	20241010	141500	16260855	1920	1920	1920	1920	0
343	20241010	141400	16260855	1920	1920	1920	1920	0
344	20241010	141300	16260855	1920	1920	1920	1920	0
345	20241010	141200	16260855	1920	1920	1920	1920	0
346	20241010	141100	16260855	1920	1920	1920	1920	0
347	20241010	141000	16260855	1920	1920	1920	1920	0
348	20241010	140900	16260855	1920	1920	1920	1920	0
349	20241010	140800	16260855	1920	1920	1920	1920	0
350	20241010	140700	16260855	1920	1920	1920	1920	0
351	20241010	140600	16260855	1920	1920	1920	1920	0
352	20241010	140500	16260855	1920	1920	1920	1920	0
353	20241010	140400	16260855	1920	1920	1920	1920	0
354	20241010	140300	16260855	1920	1920	1920	1920	0
355	20241010	140200	16260855	1920	1920	1920	1920	0
356	20241010	140100	16260855	1920	1920	1920	1920	0
357	20241010	140000	16260855	1920	1920	1920	1920	0
358	20241010	135900	16260855	1920	1920	1920	1920	0
359	20241010	135800	16260855	1920	1920	1920	1920	0
360	20241010	135700	16260855	1920	1920	1920	1920	0
361	20241010	135600	16260855	1920	1920	1920	1920	0
362	20241010	135500	16260855	1920	1920	1920	1920	0
363	20241010	135400	16260855	1920	1920	1920	1920	0
364	20241010	135300	16260855	1920	1920	1920	1920	0
365	20241010	135200	16260855	1920	1920	1920	1920	0
366	20241010	135100	16260855	1920	1920	1920	1920	0
367	20241010	135000	16260855	1920	1920	1920	1920	0
368	20241010	134900	16260855	1920	1920	1920	1920	0
369	20241010	134800	16260855	1920	1920	1920	1920	0
370	20241010	134700	16260855	1920	1920	1920	1920	0
371	20241010	134600	16260855	1920	1920	1920	1920	0
372	20241010	134500	16260855	1920	1920	1920	1920	0
373	20241010	134400	16260855	1920	1920	1920	1920	0
374	20241010	134300	16260855	1920	1920	1920	1920	0
375	20241010	134200	16260855	1920	1920	1920	1920	0
376	20241010	134100	16260855	1920	1920	1920	1920	0
377	20241010	134000	16260855	1920	1920	1920	1920	0
378	20241010	133900	16260855	1920	1920	1920	1920	0
379	20241010	133800	16260855	1920	1920	1920	1920	0
380	20241010	133700	16260855	1920	1920	1920	1920	0
381	20241010	133600	16260855	1920	1920	1920	1920	0
382	20241010	133500	16260855	1920	1920	1920	1920	0
383	20241010	133400	16260855	1920	1920	1920	1920	0
384	20241010	133300	16260855	1920	1920	1920	1920	0
385	20241010	133200	16260855	1920	1920	1920	1920	0
386	20241010	133100	16260855	1920	1920	1920	1920	0
387	20241010	133000	16260855	1920	1920	1920	1920	0
388	20241010	132900	16260855	1920	1920	1920	1920	0
389	20241010	132800	16260855	1920	1920	1920	1920	0
390	20241010	132700	16260855	1920	1920	1920	1920	0
391	20241010	132600	16260855	1920	1920	1920	1920	0
392	20241010	132500	16260855	1920	1920	1920	1920	0
393	20241010	132400	16260855	1920	1920	1920	1920	0
394	20241010	132300	16260855	1920	1920	1920	1920	0
395	20241010	132200	16260855	1920	1920	1920	1920	0
396	20241010	132100	16260855	1920	1920	1920	1920	0
397	20241010	132000	16260855	1920	1920	1920	1920	0
398	20241010	131900	16260855	1920	1920	1920	1920	0
399	20241010	131800	16260855	1920	1920	1920	1920	0
400	20241010	131700	16260855	1920	1920	1920	1920	0
401	20241010	131600	16260855	1920	1920	1920	1920	0
402	20241010	131500	16260855	1920	1920	1920	1920	0
403	20241010	131400	16260855	1920	1920	1920	1920	0
404	20241010	131300	16260855	1920	1920	1920	1920	0
405	20241010	131200	16260855	1920	1920	1920	1920	0
406	20241010	131100	16260855	1920	1920	1920	1920	0
407	20241010	131000	16260855	1920	1920	1920	1920	0
408	20241010	130900	16260855	1920	1920	1920	1920	0
409	20241010	130800	16260855	1920	1920	1920	1920	0
410	20241010	130700	16260855	1920	1920	1920	1920	0
411	20241010	130600	16260855	1920	1920	1920	1920	0
412	20241010	130500	16260855	1920	1920	1920	1920	0
413	20241010	130400	16260855	1920	1920	1920	1920	0
414	20241010	130300	16260855	1920	1920	1920	1920	0
415	20241010	130200	16260855	1920	1920	1920	1920	0
416	20241010	130100	16260855	1920	1920	1920	1920	0
417	20241010	130000	16260855	1920	1920	1920	1920	0
418	20241010	125900	16260855	1920	1920	1920	1920	0
419	20241010	125800	16260855	1920	1920	1920	1920	0
420	20241010	125700	16260855	1920	1920	1920	1920	0
421	20241010	125600	16260855	1920	1920	1920	1920	0
422	20241010	125500	16260855	1920	1920	1920	1920	0
423	20241010	125400	16260855	1920	1920	1920	1920	0
424	20241010	125300	16260855	1920	1903	1920	1903	1019
425	20241010	125200	14321681	1903	1903	1903	1903	24
426	20241010	125100	14276009	1903	1903	1903	1903	24
427	20241010	125000	14230337	1903	1903	1903	1903	24
428	20241010	124900	14184665	1903	1903	1903	1903	257
429	20241010	124800	13695594	1919	1919	1919	1919	0
430	20241010	124700	13695594	1919	1919	1919	1919	0
431	20241010	124600	13695594	1919	1919	1919	1919	0
432	20241010	124500	13695594	1919	1919	1919	1919	0
433	20241010	124400	13695594	1919	1919	1919	1919	0
434	20241010	124300	13695594	1919	1919	1919	1919	0
435	20241010	124200	13695594	1919	1919	1919	1919	0
436	20241010	124100	13695594	1919	1919	1919	1919	0
437	20241010	124000	13695594	1919	1919	1919	1919	0
438	20241010	123900	13695594	1919	1919	1919	1919	0
439	20241010	123800	13695594	1919	1919	1919	1919	0
440	20241010	123700	13695594	1919	1919	1919	1919	0
441	20241010	123600	13695594	1919	1919	1919	1919	0
442	20241010	123500	13695594	1919	1919	1919	1919	0
443	20241010	123400	13695594	1919	1919	1919	1919	0
444	20241010	123300	13695594	1919	1919	1919	1919	0
445	20241010	123200	13695594	1919	1919	1919	1919	0
446	20241010	123100	13695594	1919	1919	1919	1919	0
447	20241010	123000	13695594	1919	1919	1919	1919	0
448	20241010	122900	13695594	1919	1919	1919	1919	0
449	20241010	122800	13695594	1919	1919	1919	1919	0
450	20241010	122700	13695594	1919	1919	1919	1919	0
451	20241010	122600	13695594	1919	1919	1919	1919	0
452	20241010	122500	13695594	1919	1919	1919	1919	0
453	20241010	122400	13695594	1919	1919	1919	1919	0
454	20241010	122300	13695594	1919	1919	1919	1919	0
455	20241010	122200	13695594	1919	1919	1919	1919	0
456	20241010	122100	13695594	1919	1919	1919	1919	1
457	20241010	122000	13693675	1902	1905	1905	1902	80
458	20241010	121900	13541501	1905	1906	1906	1905	80
459	20241010	121800	13389023	1906	1914	1914	1906	101
460	20241010	121700	13196350	1920	1920	1920	1920	0
461	20241010	121600	13196350	1920	1920	1920	1920	0
462	20241010	121500	13196350	1920	1920	1920	1920	0
463	20241010	121400	13196350	1920	1920	1920	1920	0
464	20241010	121300	13196350	1920	1920	1920	1920	0
465	20241010	121200	13196350	1920	1920	1920	1920	0
466	20241010	121100	13196350	1920	1920	1920	1920	0
467	20241010	121000	13196350	1920	1920	1920	1920	0
468	20241010	120900	13196350	1920	1920	1920	1920	0
469	20241010	120800	13196350	1920	1920	1920	1920	0
470	20241010	120700	13196350	1920	1920	1920	1920	0
471	20241010	120600	13196350	1920	1920	1920	1920	0
472	20241010	120500	13196350	1920	1920	1920	1920	0
473	20241010	120400	13196350	1920	1920	1920	1920	0
474	20241010	120300	13196350	1920	1920	1920	1920	0
475	20241010	120200	13196350	1920	1920	1920	1920	0
476	20241010	120100	13196350	1920	1920	1920	1920	0
477	20241010	120000	13196350	1920	1920	1920	1920	0
478	20241010	115900	13196350	1920	1920	1920	1920	0
479	20241010	115800	13196350	1920	1920	1920	1920	0
480	20241010	115700	13196350	1920	1920	1920	1920	0
481	20241010	115600	13196350	1920	1920	1920	1920	0
482	20241010	115500	13196350	1920	1920	1920	1920	0
483	20241010	115400	13196350	1920	1920	1920	1920	0
484	20241010	115300	13196350	1920	1920	1920	1920	0
485	20241010	115200	13196350	1920	1920	1920	1920	0
486	20241010	115100	13196350	1920	1920	1920	1920	0
487	20241010	115000	13196350	1920	1920	1920	1920	1
488	20241010	114900	13194430	1914	1914	1914	1914	0
489	20241010	114800	13194430	1914	1914	1914	1914	0
490	20241010	114700	13194430	1914	1914	1914	1914	0
491	20241010	114600	13194430	1914	1914	1914	1914	0
492	20241010	114500	13194430	1914	1914	1914	1914	0
493	20241010	114400	13194430	1914	1914	1914	1914	0
494	20241010	114300	13194430	1914	1914	1914	1914	21
495	20241010	114200	13154236	1914	1914	1914	1914	0
496	20241010	114100	13154236	1914	1914	1914	1914	26
497	20241010	114000	13104472	1920	1920	1920	1920	0
498	20241010	113900	13104472	1920	1920	1920	1920	0
499	20241010	113800	13104472	1920	1920	1920	1920	0
500	20241010	113700	13104472	1920	1920	1920	1920	0
501	20241010	113600	13104472	1920	1920	1920	1920	0
502	20241010	113500	13104472	1920	1920	1920	1920	0
503	20241010	113400	13104472	1920	1920	1920	1920	0
504	20241010	113300	13104472	1920	1920	1920	1920	1
505	20241010	113200	13102552	1914	1914	1914	1914	0
506	20241010	113100	13102552	1914	1914	1914	1914	4
507	20241010	113000	13094896	1914	1914	1914	1914	0
508	20241010	112900	13094896	1914	1914	1914	1914	0
509	20241010	112800	13094896	1914	1914	1914	1914	0
510	20241010	112700	13094896	1914	1914	1914	1914	0
511	20241010	112600	13094896	1914	1914	1914	1914	0
512	20241010	112500	13094896	1914	1914	1914	1914	0
513	20241010	112400	13094896	1914	1914	1914	1914	0
514	20241010	112300	13094896	1914	1914	1914	1914	0
515	20241010	112200	13094896	1914	1914	1914	1914	0
516	20241010	112100	13094896	1914	1914	1914	1914	0
517	20241010	112000	13094896	1914	1914	1914	1914	10
518	20241010	111900	13075756	1927	1927	1927	1927	0
519	20241010	111800	13075756	1927	1927	1927	1927	0
520	20241010	111700	13075756	1927	1927	1927	1927	0
521	20241010	111600	13075756	1927	1927	1927	1927	0
522	20241010	111500	13075756	1927	1927	1927	1927	0
523	20241010	111400	13075756	1927	1927	1927	1927	0
524	20241010	111300	13075756	1927	1927	1927	1927	0
525	20241010	111200	13075756	1927	1927	1927	1927	0
526	20241010	111100	13075756	1927	1927	1927	1927	0
527	20241010	111000	13075756	1927	1927	1927	1927	0
528	20241010	110900	13075756	1927	1927	1927	1927	0
529	20241010	110800	13075756	1927	1927	1927	1927	0
530	20241010	110700	13075756	1927	1927	1927	1927	0
531	20241010	110600	13075756	1927	1927	1927	1927	0
532	20241010	110500	13075756	1927	1927	1927	1927	0
533	20241010	110400	13075756	1927	1927	1927	1927	0
534	20241010	110300	13075756	1927	1927	1927	1927	0
535	20241010	110200	13075756	1927	1927	1927	1927	0
536	20241010	110100	13075756	1927	1927	1927	1927	0
537	20241010	110000	13075756	1927	1927	1927	1927	0
538	20241010	105900	13075756	1927	1927	1927	1927	1
539	20241010	105800	13073829	1927	1927	1927	1927	0
540	20241010	105700	13073829	1927	1927	1927	1927	0
541	20241010	105600	13073829	1927	1927	1927	1927	0
542	20241010	105500	13073829	1927	1927	1927	1927	0
543	20241010	105400	13073829	1927	1927	1927	1927	0
544	20241010	105300	13073829	1927	1927	1927	1927	0
545	20241010	105200	13073829	1927	1927	1927	1927	0
546	20241010	105100	13073829	1927	1927	1927	1927	0
547	20241010	105000	13073829	1927	1927	1927	1927	0
548	20241010	104900	13073829	1927	1927	1927	1927	0
549	20241010	104800	13073829	1927	1927	1927	1927	0
550	20241010	104700	13073829	1927	1927	1927	1927	0
551	20241010	104600	13073829	1927	1927	1927	1927	0
552	20241010	104500	13073829	1927	1927	1927	1927	0
553	20241010	104400	13073829	1927	1927	1927	1927	0
554	20241010	104300	13073829	1927	1927	1927	1927	0
555	20241010	104200	13073829	1927	1927	1927	1927	0
556	20241010	104100	13073829	1927	1927	1927	1927	0
557	20241010	104000	13073829	1927	1927	1927	1927	0
558	20241010	103900	13073829	1927	1927	1927	1927	0
559	20241010	103800	13073829	1927	1927	1927	1927	0
560	20241010	103700	13073829	1927	1927	1927	1927	0
561	20241010	103600	13073829	1927	1927	1927	1927	0
562	20241010	103500	13073829	1927	1927	1927	1927	0
563	20241010	103400	13073829	1927	1927	1927	1927	1
564	20241010	103300	13071902	1929	1929	1929	1929	0
565	20241010	103200	13071902	1929	1929	1929	1929	0
566	20241010	103100	13071902	1929	1929	1929	1929	0
567	20241010	103000	13071902	1929	1929	1929	1929	0
568	20241010	102900	13071902	1929	1929	1929	1929	0
569	20241010	102800	13071902	1929	1929	1929	1929	0
570	20241010	102700	13071902	1929	1929	1929	1929	0
571	20241010	102600	13071902	1929	1929	1929	1929	0
572	20241010	102500	13071902	1929	1929	1929	1929	0
573	20241010	102400	13071902	1929	1929	1929	1929	0
574	20241010	102300	13071902	1929	1929	1929	1929	0
575	20241010	102200	13071902	1929	1929	1929	1929	0
576	20241010	102100	13071902	1929	1929	1929	1929	0
577	20241010	102000	13071902	1929	1929	1929	1929	0
578	20241010	101900	13071902	1929	1929	1929	1929	0
579	20241010	101800	13071902	1929	1929	1929	1929	0
580	20241010	101700	13071902	1929	1929	1929	1929	0
581	20241010	101600	13071902	1929	1929	1929	1929	0
582	20241010	101500	13071902	1929	1929	1929	1929	0
583	20241010	101400	13071902	1929	1929	1929	1929	0
584	20241010	101300	13071902	1929	1929	1929	1929	0
585	20241010	101200	13071902	1929	1929	1929	1929	0
586	20241010	101100	13071902	1929	1929	1929	1929	0
587	20241010	101000	13071902	1929	1929	1929	1929	0
588	20241010	100900	13071902	1929	1929	1929	1929	0
589	20241010	100800	13071902	1929	1929	1929	1929	0
590	20241010	100700	13071902	1929	1929	1929	1929	0
591	20241010	100600	13071902	1929	1929	1929	1929	0
592	20241010	100500	13071902	1929	1929	1929	1929	0
593	20241010	100400	13071902	1929	1929	1929	1929	0
594	20241010	100300	13071902	1929	1929	1929	1929	0
595	20241010	100200	13071902	1929	1929	1929	1929	0
596	20241010	100100	13071902	1929	1929	1929	1929	0
597	20241010	100000	13071902	1929	1929	1929	1929	0
598	20241010	095900	13071902	1929	1929	1929	1929	0
599	20241010	095800	13071902	1929	1929	1929	1929	0
600	20241010	095700	13071902	1929	1929	1929	1929	0
601	20241010	095600	13071902	1929	1929	1929	1929	0
602	20241010	095500	13071902	1929	1929	1929	1929	0
603	20241010	095400	13071902	1929	1929	1929	1929	0
604	20241010	095300	13071902	1929	1929	1929	1929	1
605	20241010	095200	13069973	1922	1922	1922	1922	0
606	20241010	095100	13069973	1922	1922	1922	1922	0
607	20241010	095000	13069973	1922	1922	1922	1922	0
608	20241010	094900	13069973	1922	1922	1922	1922	0
609	20241010	094800	13069973	1922	1922	1922	1922	0
610	20241010	094700	13069973	1922	1922	1922	1922	0
611	20241010	094600	13069973	1922	1922	1922	1922	0
612	20241010	094500	13069973	1922	1922	1922	1922	0
613	20241010	094400	13069973	1922	1922	1922	1922	0
614	20241010	094300	13069973	1922	1922	1922	1922	0
615	20241010	094200	13069973	1922	1922	1922	1922	1
616	20241010	094100	13068051	1917	1917	1917	1917	0
617	20241010	094000	13068051	1917	1917	1917	1917	0
618	20241010	093900	13068051	1917	1917	1917	1917	0
619	20241010	093800	13068051	1917	1917	1917	1917	0
620	20241010	093700	13068051	1917	1917	1917	1917	0
621	20241010	093600	13068051	1917	1917	1917	1917	0
622	20241010	093500	13068051	1917	1917	1917	1917	0
623	20241010	093400	13068051	1917	1917	1917	1917	0
624	20241010	093300	13068051	1917	1917	1917	1917	0
625	20241010	093200	13068051	1917	1917	1917	1917	0
626	20241010	093100	13068051	1917	1917	1917	1917	0
627	20241010	093000	13068051	1917	1917	1917	1917	0
628	20241010	092900	13068051	1917	1917	1917	1917	0
629	20241010	092800	13068051	1917	1917	1917	1917	1
630	20241010	092700	13066134	1936	1936	1936	1936	0
631	20241010	092600	13066134	1936	1936	1936	1936	0
632	20241010	092500	13066134	1936	1936	1936	1936	0
633	20241010	092400	13066134	1936	1936	1936	1936	0
634	20241010	092300	13066134	1936	1922	1936	1922	30
635	20241010	092200	13008430	1919	1919	1919	1919	0
636	20241010	092100	13008430	1919	1919	1919	1919	0
637	20241010	092000	13008430	1919	1919	1919	1919	0
638	20241010	091900	13008430	1919	1919	1919	1919	0
639	20241010	091800	13008430	1919	1919	1919	1919	0
640	20241010	091700	13008430	1919	1919	1919	1919	0
641	20241010	091600	13008430	1919	1919	1919	1919	1
642	20241010	091500	13006511	1900	1903	1903	1900	6834
643	20241010	091400	21037	1922	1922	1922	1922	0
644	20241010	091300	21037	1922	1922	1922	1922	1
645	20241010	091200	19115	1922	1922	1922	1922	0
646	20241010	091100	19115	1922	1922	1922	1922	0
647	20241010	091000	19115	1922	1922	1922	1922	0
648	20241010	090900	19115	1922	1922	1922	1922	0
649	20241010	090800	19115	1922	1919	1922	1919	2
650	20241010	090700	15274	1900	1900	1900	1900	0
651	20241010	090600	15274	1900	1900	1900	1900	0
652	20241010	090500	15274	1900	1900	1900	1900	0
653	20241010	090400	15274	1900	1900	1900	1900	0
654	20241010	090300	15274	1900	1900	1900	1900	0
655	20241010	090200	15274	1900	1905	1905	1900	5
656	20241010	090100	5766	1922	1922	1922	1922	0
657	20241010	090000	5766	1922	1922	1922	1922	3