KissMeData/080420/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195600	2917531	1904	1904	1904	1904	48
3	20241014	195500	2917531	1904	1904	1904	1904	0
4	20241014	195400	2917531	1904	1904	1904	1904	0
5	20241014	195300	2917531	1904	1904	1904	1904	0
6	20241014	195200	2917531	1904	1904	1904	1904	0
7	20241014	195100	2917531	1904	1904	1904	1904	0
8	20241014	195000	2917531	1904	1904	1904	1904	0
9	20241014	194900	2917531	1904	1904	1904	1904	0
10	20241014	194800	2917531	1904	1904	1904	1904	0
11	20241014	194700	2917531	1904	1904	1904	1904	0
12	20241014	194600	2917531	1904	1904	1904	1904	0
13	20241014	194500	2917531	1904	1904	1904	1904	0
14	20241014	194400	2917531	1904	1904	1904	1904	0
15	20241014	194300	2917531	1904	1904	1904	1904	0
16	20241014	194200	2917531	1904	1904	1904	1904	0
17	20241014	194100	2917531	1904	1904	1904	1904	0
18	20241014	194000	2917531	1904	1904	1904	1904	0
19	20241014	193900	2917531	1904	1904	1904	1904	0
20	20241014	193800	2917531	1904	1904	1904	1904	0
21	20241014	193700	2917531	1904	1904	1904	1904	0
22	20241014	193600	2917531	1904	1904	1904	1904	0
23	20241014	193500	2917531	1904	1904	1904	1904	0
24	20241014	193400	2917531	1904	1904	1904	1904	0
25	20241014	193300	2917531	1904	1904	1904	1904	0
26	20241014	193200	2917531	1904	1904	1904	1904	0
27	20241014	193100	2917531	1904	1904	1904	1904	0
28	20241014	193000	2917531	1904	1904	1904	1904	0
29	20241014	192900	2917531	1904	1904	1904	1904	0
30	20241014	192800	2917531	1904	1904	1904	1904	0
31	20241014	192700	2917531	1904	1904	1904	1904	0
32	20241014	192600	2917531	1904	1904	1904	1904	48
33	20241014	192500	2917531	1904	1904	1904	1904	0
34	20241014	192400	2917531	1904	1904	1904	1904	0
35	20241014	192300	2917531	1904	1904	1904	1904	0
36	20241014	192200	2917531	1904	1904	1904	1904	0
37	20241014	192100	2917531	1904	1904	1904	1904	0
38	20241014	192000	2917531	1904	1904	1904	1904	0
39	20241014	191900	2917531	1904	1904	1904	1904	0
40	20241014	191800	2917531	1904	1904	1904	1904	0
41	20241014	191700	2917531	1904	1904	1904	1904	0
42	20241014	191600	2917531	1904	1904	1904	1904	0
43	20241014	191500	2917531	1904	1904	1904	1904	0
44	20241014	191400	2917531	1904	1904	1904	1904	0
45	20241014	191300	2917531	1904	1904	1904	1904	0
46	20241014	191200	2917531	1904	1904	1904	1904	0
47	20241014	191100	2917531	1904	1904	1904	1904	0
48	20241014	191000	2917531	1904	1904	1904	1904	0
49	20241014	190900	2917531	1904	1904	1904	1904	0
50	20241014	190800	2917531	1904	1904	1904	1904	0
51	20241014	190700	2917531	1904	1904	1904	1904	0
52	20241014	190600	2917531	1904	1904	1904	1904	0
53	20241014	190500	2917531	1904	1904	1904	1904	0
54	20241014	190400	2917531	1904	1904	1904	1904	0
55	20241014	190300	2917531	1904	1904	1904	1904	0
56	20241014	190200	2917531	1904	1904	1904	1904	0
57	20241014	190100	2917531	1904	1904	1904	1904	0
58	20241014	190000	2917531	1904	1904	1904	1904	0
59	20241014	185900	2917531	1904	1904	1904	1904	0
60	20241014	185800	2917531	1904	1904	1904	1904	0
61	20241014	185700	2917531	1904	1904	1904	1904	0
62	20241014	185600	2917531	1904	1904	1904	1904	48
63	20241014	185500	2917531	1904	1904	1904	1904	0
64	20241014	185400	2917531	1904	1904	1904	1904	0
65	20241014	185300	2917531	1904	1904	1904	1904	0
66	20241014	185200	2917531	1904	1904	1904	1904	0
67	20241014	185100	2917531	1904	1904	1904	1904	0
68	20241014	185000	2917531	1904	1904	1904	1904	0
69	20241014	184900	2917531	1904	1904	1904	1904	0
70	20241014	184800	2917531	1904	1904	1904	1904	0
71	20241014	184700	2917531	1904	1904	1904	1904	0
72	20241014	184600	2917531	1904	1904	1904	1904	0
73	20241014	184500	2917531	1904	1904	1904	1904	0
74	20241014	184400	2917531	1904	1904	1904	1904	0
75	20241014	184300	2917531	1904	1904	1904	1904	0
76	20241014	184200	2917531	1904	1904	1904	1904	0
77	20241014	184100	2917531	1904	1904	1904	1904	0
78	20241014	184000	2917531	1904	1904	1904	1904	0
79	20241014	183900	2917531	1904	1904	1904	1904	0
80	20241014	183800	2917531	1904	1904	1904	1904	0
81	20241014	183700	2917531	1904	1904	1904	1904	0
82	20241014	183600	2917531	1904	1904	1904	1904	0
83	20241014	183500	2917531	1904	1904	1904	1904	0
84	20241014	183400	2917531	1904	1904	1904	1904	0
85	20241014	183300	2917531	1904	1904	1904	1904	0
86	20241014	183200	2917531	1904	1904	1904	1904	0
87	20241014	183100	2917531	1904	1904	1904	1904	0
88	20241014	183000	2917531	1904	1904	1904	1904	0
89	20241014	182900	2917531	1904	1904	1904	1904	0
90	20241014	182800	2917531	1904	1904	1904	1904	0
91	20241014	182700	2917531	1904	1904	1904	1904	0
92	20241014	182600	2917531	1904	1904	1904	1904	48
93	20241014	182500	2917531	1904	1904	1904	1904	0
94	20241014	182400	2917531	1904	1904	1904	1904	0
95	20241014	182300	2917531	1904	1904	1904	1904	0
96	20241014	182200	2917531	1904	1904	1904	1904	0
97	20241014	182100	2917531	1904	1904	1904	1904	0
98	20241014	182000	2917531	1904	1904	1904	1904	0
99	20241014	181900	2917531	1904	1904	1904	1904	0
100	20241014	181800	2917531	1904	1904	1904	1904	0
101	20241014	181700	2917531	1904	1904	1904	1904	0
102	20241014	181600	2917531	1904	1904	1904	1904	0
103	20241014	181500	2917531	1904	1904	1904	1904	0
104	20241014	181400	2917531	1904	1904	1904	1904	0
105	20241014	181300	2917531	1904	1904	1904	1904	0
106	20241014	181200	2917531	1904	1904	1904	1904	0
107	20241014	181100	2917531	1904	1904	1904	1904	0
108	20241014	181000	2917531	1904	1904	1904	1904	0
109	20241014	180900	2917531	1904	1904	1904	1904	0
110	20241014	180800	2917531	1904	1904	1904	1904	0
111	20241014	180700	2917531	1904	1904	1904	1904	0
112	20241014	180600	2917531	1904	1904	1904	1904	0
113	20241014	180500	2917531	1904	1904	1904	1904	0
114	20241014	180400	2917531	1904	1904	1904	1904	0
115	20241014	180300	2917531	1904	1904	1904	1904	0
116	20241014	180200	2917531	1904	1904	1904	1904	0
117	20241014	180100	2917531	1904	1904	1904	1904	0
118	20241014	180000	2917531	1904	1904	1904	1904	0
119	20241014	175900	2917531	1904	1904	1904	1904	0
120	20241014	175800	2917531	1904	1904	1904	1904	0
121	20241014	175700	2917531	1904	1904	1904	1904	0
122	20241014	175600	2917531	1904	1904	1904	1904	48
123	20241014	175500	2917531	1904	1904	1904	1904	0
124	20241014	175400	2917531	1904	1904	1904	1904	0
125	20241014	175300	2917531	1904	1904	1904	1904	0
126	20241014	175200	2917531	1904	1904	1904	1904	0
127	20241014	175100	2917531	1904	1904	1904	1904	0
128	20241014	175000	2917531	1904	1904	1904	1904	0
129	20241014	174900	2917531	1904	1904	1904	1904	0
130	20241014	174800	2917531	1904	1904	1904	1904	0
131	20241014	174700	2917531	1904	1904	1904	1904	0
132	20241014	174600	2917531	1904	1904	1904	1904	0
133	20241014	174500	2917531	1904	1904	1904	1904	0
134	20241014	174400	2917531	1904	1904	1904	1904	0
135	20241014	174300	2917531	1904	1904	1904	1904	0
136	20241014	174200	2917531	1904	1904	1904	1904	0
137	20241014	174100	2917531	1904	1904	1904	1904	0
138	20241014	174000	2917531	1904	1904	1904	1904	0
139	20241014	173900	2917531	1904	1904	1904	1904	0
140	20241014	173800	2917531	1904	1904	1904	1904	0
141	20241014	173700	2917531	1904	1904	1904	1904	0
142	20241014	173600	2917531	1904	1904	1904	1904	0
143	20241014	173500	2917531	1904	1904	1904	1904	0
144	20241014	173400	2917531	1904	1904	1904	1904	0
145	20241014	173300	2917531	1904	1904	1904	1904	0
146	20241014	173200	2917531	1904	1904	1904	1904	0
147	20241014	173100	2917531	1904	1904	1904	1904	0
148	20241014	173000	2917531	1904	1904	1904	1904	0
149	20241014	172900	2917531	1904	1904	1904	1904	0
150	20241014	172800	2917531	1904	1904	1904	1904	0
151	20241014	172700	2917531	1904	1904	1904	1904	0
152	20241014	172600	2917531	1904	1904	1904	1904	48
153	20241014	172500	2917531	1904	1904	1904	1904	0
154	20241014	172400	2917531	1904	1904	1904	1904	0
155	20241014	172300	2917531	1904	1904	1904	1904	0
156	20241014	172200	2917531	1904	1904	1904	1904	0
157	20241014	172100	2917531	1904	1904	1904	1904	0
158	20241014	172000	2917531	1904	1904	1904	1904	0
159	20241014	171900	2917531	1904	1904	1904	1904	0
160	20241014	171800	2917531	1904	1904	1904	1904	0
161	20241014	171700	2917531	1904	1904	1904	1904	0
162	20241014	171600	2917531	1904	1904	1904	1904	0
163	20241014	171500	2917531	1904	1904	1904	1904	0
164	20241014	171400	2917531	1904	1904	1904	1904	0
165	20241014	171300	2917531	1904	1904	1904	1904	0
166	20241014	171200	2917531	1904	1904	1904	1904	0
167	20241014	171100	2917531	1904	1904	1904	1904	0
168	20241014	171000	2917531	1904	1904	1904	1904	0
169	20241014	170900	2917531	1904	1904	1904	1904	0
170	20241014	170800	2917531	1904	1904	1904	1904	0
171	20241014	170700	2917531	1904	1904	1904	1904	0
172	20241014	170600	2917531	1904	1904	1904	1904	0
173	20241014	170500	2917531	1904	1904	1904	1904	0
174	20241014	170400	2917531	1904	1904	1904	1904	0
175	20241014	170300	2917531	1904	1904	1904	1904	0
176	20241014	170200	2917531	1904	1904	1904	1904	0
177	20241014	170100	2917531	1904	1904	1904	1904	0
178	20241014	170000	2917531	1904	1904	1904	1904	0
179	20241014	165900	2917531	1904	1904	1904	1904	0
180	20241014	165800	2917531	1904	1904	1904	1904	0
181	20241014	165700	2917531	1904	1904	1904	1904	0
182	20241014	165600	2917531	1904	1904	1904	1904	48
183	20241014	165500	2917531	1904	1904	1904	1904	0
184	20241014	165400	2917531	1904	1904	1904	1904	0
185	20241014	165300	2917531	1904	1904	1904	1904	0
186	20241014	165200	2917531	1904	1904	1904	1904	0
187	20241014	165100	2917531	1904	1904	1904	1904	0
188	20241014	165000	2917531	1904	1904	1904	1904	0
189	20241014	164900	2917531	1904	1904	1904	1904	0
190	20241014	164800	2917531	1904	1904	1904	1904	0
191	20241014	164700	2917531	1904	1904	1904	1904	0
192	20241014	164600	2917531	1904	1904	1904	1904	0
193	20241014	164500	2917531	1904	1904	1904	1904	0
194	20241014	164400	2917531	1904	1904	1904	1904	0
195	20241014	164300	2917531	1904	1904	1904	1904	0
196	20241014	164200	2917531	1904	1904	1904	1904	0
197	20241014	164100	2917531	1904	1904	1904	1904	0
198	20241014	164000	2917531	1904	1904	1904	1904	0
199	20241014	163900	2917531	1904	1904	1904	1904	0
200	20241014	163800	2917531	1904	1904	1904	1904	0
201	20241014	163700	2917531	1904	1904	1904	1904	0
202	20241014	163600	2917531	1904	1904	1904	1904	0
203	20241014	163500	2917531	1904	1904	1904	1904	0
204	20241014	163400	2917531	1904	1904	1904	1904	0
205	20241014	163300	2917531	1904	1904	1904	1904	0
206	20241014	163200	2917531	1904	1904	1904	1904	0
207	20241014	163100	2917531	1904	1904	1904	1904	0
208	20241014	163000	2917531	1904	1904	1904	1904	0
209	20241014	162900	2917531	1904	1904	1904	1904	0
210	20241014	162800	2917531	1904	1904	1904	1904	0
211	20241014	162700	2917531	1904	1904	1904	1904	0
212	20241014	162600	2917531	1904	1904	1904	1904	48
213	20241014	162500	2917531	1904	1904	1904	1904	0
214	20241014	162400	2917531	1904	1904	1904	1904	0
215	20241014	162300	2917531	1904	1904	1904	1904	0
216	20241014	162200	2917531	1904	1904	1904	1904	0
217	20241014	162100	2917531	1904	1904	1904	1904	0
218	20241014	162000	2917531	1904	1904	1904	1904	0
219	20241014	161900	2917531	1904	1904	1904	1904	0
220	20241014	161800	2917531	1904	1904	1904	1904	0
221	20241014	161700	2917531	1904	1904	1904	1904	0
222	20241014	161600	2917531	1904	1904	1904	1904	0
223	20241014	161500	2917531	1904	1904	1904	1904	0
224	20241014	161400	2917531	1904	1904	1904	1904	0
225	20241014	161300	2917531	1904	1904	1904	1904	0
226	20241014	161200	2917531	1904	1904	1904	1904	0
227	20241014	161100	2917531	1904	1904	1904	1904	0
228	20241014	161000	2917531	1904	1904	1904	1904	0
229	20241014	160900	2917531	1904	1904	1904	1904	0
230	20241014	160800	2917531	1904	1904	1904	1904	0
231	20241014	160700	2917531	1904	1904	1904	1904	0
232	20241014	160600	2917531	1904	1904	1904	1904	0
233	20241014	160500	2917531	1904	1904	1904	1904	0
234	20241014	160400	2917531	1904	1904	1904	1904	0
235	20241014	160300	2917531	1904	1904	1904	1904	0
236	20241014	160200	2917531	1904	1904	1904	1904	0
237	20241014	160100	2917531	1904	1904	1904	1904	0
238	20241014	160000	2917531	1904	1904	1904	1904	0
239	20241014	155900	2917531	1904	1904	1904	1904	0
240	20241014	155800	2917531	1904	1904	1904	1904	0
241	20241014	155700	2917531	1904	1904	1904	1904	0
242	20241014	155600	2917531	1904	1904	1904	1904	48
243	20241014	155500	2917531	1904	1904	1904	1904	0
244	20241014	155400	2917531	1904	1904	1904	1904	0
245	20241014	155300	2917531	1904	1904	1904	1904	0
246	20241014	155200	2917531	1904	1904	1904	1904	0
247	20241014	155100	2917531	1904	1904	1904	1904	0
248	20241014	155000	2917531	1904	1904	1904	1904	0
249	20241014	154900	2917531	1904	1904	1904	1904	0
250	20241014	154800	2917531	1904	1904	1904	1904	0
251	20241014	154700	2917531	1904	1904	1904	1904	0
252	20241014	154600	2917531	1904	1904	1904	1904	0
253	20241014	154500	2917531	1904	1904	1904	1904	0
254	20241014	154400	2917531	1904	1904	1904	1904	0
255	20241014	154300	2917531	1904	1904	1904	1904	0
256	20241014	154200	2917531	1904	1904	1904	1904	0
257	20241014	154100	2917531	1904	1904	1904	1904	0
258	20241014	154000	2917531	1904	1904	1904	1904	0
259	20241014	153900	2917531	1904	1904	1904	1904	0
260	20241014	153800	2917531	1904	1904	1904	1904	0
261	20241014	153700	2917531	1904	1904	1904	1904	0
262	20241014	153600	2917531	1904	1904	1904	1904	0
263	20241014	153500	2917531	1904	1904	1904	1904	0
264	20241014	153400	2917531	1904	1904	1904	1904	0
265	20241014	153300	2917531	1904	1904	1904	1904	0
266	20241014	153200	2917531	1904	1904	1904	1904	0
267	20241014	153100	2917531	1904	1904	1904	1904	0
268	20241014	153000	2917531	1904	1904	1904	1904	48
269	20241014	152900	2826139	1912	1912	1912	1912	0
270	20241014	152800	2826139	1912	1912	1912	1912	0
271	20241014	152700	2826139	1912	1912	1912	1912	0
272	20241014	152600	2826139	1912	1912	1912	1912	0
273	20241014	152500	2826139	1912	1912	1912	1912	0
274	20241014	152400	2826139	1912	1912	1912	1912	0
275	20241014	152300	2826139	1912	1912	1912	1912	0
276	20241014	152200	2826139	1912	1912	1912	1912	0
277	20241014	152100	2826139	1912	1912	1912	1912	0
278	20241014	152000	2826139	1912	1912	1912	1912	0
279	20241014	151900	2826139	1912	1912	1912	1912	0
280	20241014	151800	2826139	1912	1912	1912	1912	0
281	20241014	151700	2826139	1912	1912	1912	1912	0
282	20241014	151600	2826139	1912	1912	1912	1912	0
283	20241014	151500	2826139	1912	1912	1912	1912	0
284	20241014	151400	2826139	1912	1912	1912	1912	0
285	20241014	151300	2826139	1912	1912	1912	1912	0
286	20241014	151200	2826139	1912	1912	1912	1912	0
287	20241014	151100	2826139	1912	1912	1912	1912	0
288	20241014	151000	2826139	1912	1912	1912	1912	0
289	20241014	150900	2826139	1912	1912	1912	1912	0
290	20241014	150800	2826139	1912	1912	1912	1912	0
291	20241014	150700	2826139	1912	1912	1912	1912	0
292	20241014	150600	2826139	1912	1912	1912	1912	0
293	20241014	150500	2826139	1912	1912	1912	1912	0
294	20241014	150400	2826139	1912	1912	1912	1912	0
295	20241014	150300	2826139	1912	1912	1912	1912	0
296	20241014	150200	2826139	1912	1912	1912	1912	0
297	20241014	150100	2826139	1912	1912	1912	1912	0
298	20241014	150000	2826139	1912	1912	1912	1912	0
299	20241014	145900	2826139	1912	1912	1912	1912	0
300	20241014	145800	2826139	1912	1912	1912	1912	0
301	20241014	145700	2826139	1912	1912	1912	1912	0
302	20241014	145600	2826139	1912	1912	1912	1912	0
303	20241014	145500	2826139	1912	1912	1912	1912	0
304	20241014	145400	2826139	1912	1912	1912	1912	1
305	20241014	145300	2824227	1902	1909	1909	1902	658
306	20241014	145200	1571193	1921	1921	1921	1921	0
307	20241014	145100	1571193	1921	1921	1921	1921	0
308	20241014	145000	1571193	1921	1921	1921	1921	0
309	20241014	144900	1571193	1921	1921	1921	1921	0
310	20241014	144800	1571193	1921	1921	1921	1921	0
311	20241014	144700	1571193	1921	1921	1921	1921	0
312	20241014	144600	1571193	1921	1921	1921	1921	0
313	20241014	144500	1571193	1921	1921	1921	1921	0
314	20241014	144400	1571193	1921	1921	1921	1921	0
315	20241014	144300	1571193	1921	1921	1921	1921	0
316	20241014	144200	1571193	1921	1921	1921	1921	0
317	20241014	144100	1571193	1921	1921	1921	1921	0
318	20241014	144000	1571193	1921	1921	1921	1921	0
319	20241014	143900	1571193	1921	1921	1921	1921	0
320	20241014	143800	1571193	1921	1921	1921	1921	0
321	20241014	143700	1571193	1921	1921	1921	1921	0
322	20241014	143600	1571193	1921	1921	1921	1921	0
323	20241014	143500	1571193	1921	1921	1921	1921	0
324	20241014	143400	1571193	1921	1921	1921	1921	0
325	20241014	143300	1571193	1921	1921	1921	1921	0
326	20241014	143200	1571193	1921	1921	1921	1921	0
327	20241014	143100	1571193	1921	1921	1921	1921	0
328	20241014	143000	1571193	1921	1921	1921	1921	0
329	20241014	142900	1571193	1921	1921	1921	1921	0
330	20241014	142800	1571193	1921	1921	1921	1921	0
331	20241014	142700	1571193	1921	1921	1921	1921	0
332	20241014	142600	1571193	1921	1921	1921	1921	0
333	20241014	142500	1571193	1921	1921	1921	1921	0
334	20241014	142400	1571193	1921	1921	1921	1921	0
335	20241014	142300	1571193	1921	1921	1921	1921	0
336	20241014	142200	1571193	1921	1921	1921	1921	0
337	20241014	142100	1571193	1921	1921	1921	1921	0
338	20241014	142000	1571193	1921	1921	1921	1921	0
339	20241014	141900	1571193	1921	1921	1921	1921	0
340	20241014	141800	1571193	1921	1921	1921	1921	0
341	20241014	141700	1571193	1921	1921	1921	1921	0
342	20241014	141600	1571193	1921	1921	1921	1921	0
343	20241014	141500	1571193	1921	1921	1921	1921	0
344	20241014	141400	1571193	1921	1921	1921	1921	0
345	20241014	141300	1571193	1921	1921	1921	1921	0
346	20241014	141200	1571193	1921	1921	1921	1921	0
347	20241014	141100	1571193	1921	1921	1921	1921	0
348	20241014	141000	1571193	1921	1921	1921	1921	0
349	20241014	140900	1571193	1921	1921	1921	1921	0
350	20241014	140800	1571193	1921	1921	1921	1921	0
351	20241014	140700	1571193	1921	1921	1921	1921	0
352	20241014	140600	1571193	1921	1921	1921	1921	0
353	20241014	140500	1571193	1921	1921	1921	1921	0
354	20241014	140400	1571193	1921	1921	1921	1921	0
355	20241014	140300	1571193	1921	1921	1921	1921	0
356	20241014	140200	1571193	1921	1921	1921	1921	0
357	20241014	140100	1571193	1921	1921	1921	1921	0
358	20241014	140000	1571193	1921	1921	1921	1921	0
359	20241014	135900	1571193	1921	1921	1921	1921	0
360	20241014	135800	1571193	1921	1921	1921	1921	0
361	20241014	135700	1571193	1921	1921	1921	1921	0
362	20241014	135600	1571193	1921	1921	1921	1921	0
363	20241014	135500	1571193	1921	1921	1921	1921	0
364	20241014	135400	1571193	1921	1921	1921	1921	0
365	20241014	135300	1571193	1921	1921	1921	1921	0
366	20241014	135200	1571193	1921	1921	1921	1921	0
367	20241014	135100	1571193	1921	1921	1921	1921	0
368	20241014	135000	1571193	1921	1921	1921	1921	0
369	20241014	134900	1571193	1921	1921	1921	1921	0
370	20241014	134800	1571193	1921	1921	1921	1921	0
371	20241014	134700	1571193	1921	1921	1921	1921	0
372	20241014	134600	1571193	1921	1921	1921	1921	0
373	20241014	134500	1571193	1921	1921	1921	1921	0
374	20241014	134400	1571193	1921	1921	1921	1921	0
375	20241014	134300	1571193	1921	1921	1921	1921	0
376	20241014	134200	1571193	1921	1921	1921	1921	0
377	20241014	134100	1571193	1921	1921	1921	1921	0
378	20241014	134000	1571193	1921	1921	1921	1921	0
379	20241014	133900	1571193	1921	1921	1921	1921	0
380	20241014	133800	1571193	1921	1921	1921	1921	1
381	20241014	133700	1569272	1921	1921	1921	1921	0
382	20241014	133600	1569272	1921	1921	1921	1921	0
383	20241014	133500	1569272	1921	1921	1921	1921	0
384	20241014	133400	1569272	1921	1921	1921	1921	0
385	20241014	133300	1569272	1921	1921	1921	1921	0
386	20241014	133200	1569272	1921	1921	1921	1921	0
387	20241014	133100	1569272	1921	1921	1921	1921	0
388	20241014	133000	1569272	1921	1921	1921	1921	0
389	20241014	132900	1569272	1921	1921	1921	1921	0
390	20241014	132800	1569272	1921	1921	1921	1921	0
391	20241014	132700	1569272	1921	1921	1921	1921	0
392	20241014	132600	1569272	1921	1921	1921	1921	0
393	20241014	132500	1569272	1921	1921	1921	1921	0
394	20241014	132400	1569272	1921	1921	1921	1921	1
395	20241014	132300	1567351	1923	1923	1923	1923	0
396	20241014	132200	1567351	1923	1923	1923	1923	0
397	20241014	132100	1567351	1923	1923	1923	1923	0
398	20241014	132000	1567351	1923	1923	1923	1923	0
399	20241014	131900	1567351	1923	1923	1923	1923	0
400	20241014	131800	1567351	1923	1923	1923	1923	0
401	20241014	131700	1567351	1923	1923	1923	1923	0
402	20241014	131600	1567351	1923	1923	1923	1923	0
403	20241014	131500	1567351	1923	1923	1923	1923	0
404	20241014	131400	1567351	1923	1923	1923	1923	0
405	20241014	131300	1567351	1923	1923	1923	1923	0
406	20241014	131200	1567351	1923	1923	1923	1923	0
407	20241014	131100	1567351	1923	1923	1923	1923	0
408	20241014	131000	1567351	1923	1923	1923	1923	0
409	20241014	130900	1567351	1923	1923	1923	1923	0
410	20241014	130800	1567351	1923	1923	1923	1923	0
411	20241014	130700	1567351	1923	1923	1923	1923	0
412	20241014	130600	1567351	1923	1923	1923	1923	0
413	20241014	130500	1567351	1923	1923	1923	1923	0
414	20241014	130400	1567351	1923	1923	1923	1923	0
415	20241014	130300	1567351	1923	1923	1923	1923	0
416	20241014	130200	1567351	1923	1923	1923	1923	0
417	20241014	130100	1567351	1923	1923	1923	1923	0
418	20241014	130000	1567351	1923	1923	1923	1923	0
419	20241014	125900	1567351	1923	1923	1923	1923	0
420	20241014	125800	1567351	1923	1923	1923	1923	0
421	20241014	125700	1567351	1923	1923	1923	1923	0
422	20241014	125600	1567351	1923	1923	1923	1923	0
423	20241014	125500	1567351	1923	1923	1923	1923	0
424	20241014	125400	1567351	1923	1923	1923	1923	0
425	20241014	125300	1567351	1923	1923	1923	1923	0
426	20241014	125200	1567351	1923	1923	1923	1923	0
427	20241014	125100	1567351	1923	1923	1923	1923	0
428	20241014	125000	1567351	1923	1923	1923	1923	0
429	20241014	124900	1567351	1923	1923	1923	1923	0
430	20241014	124800	1567351	1923	1923	1923	1923	0
431	20241014	124700	1567351	1923	1923	1923	1923	0
432	20241014	124600	1567351	1923	1923	1923	1923	0
433	20241014	124500	1567351	1923	1923	1923	1923	0
434	20241014	124400	1567351	1923	1923	1923	1923	0
435	20241014	124300	1567351	1923	1923	1923	1923	0
436	20241014	124200	1567351	1923	1923	1923	1923	0
437	20241014	124100	1567351	1923	1923	1923	1923	0
438	20241014	124000	1567351	1923	1923	1923	1923	0
439	20241014	123900	1567351	1923	1923	1923	1923	0
440	20241014	123800	1567351	1923	1923	1923	1923	0
441	20241014	123700	1567351	1923	1923	1923	1923	0
442	20241014	123600	1567351	1923	1923	1923	1923	0
443	20241014	123500	1567351	1923	1923	1923	1923	0
444	20241014	123400	1567351	1923	1923	1923	1923	0
445	20241014	123300	1567351	1923	1923	1923	1923	0
446	20241014	123200	1567351	1923	1923	1923	1923	0
447	20241014	123100	1567351	1923	1923	1923	1923	0
448	20241014	123000	1567351	1923	1923	1923	1923	0
449	20241014	122900	1567351	1923	1923	1923	1923	0
450	20241014	122800	1567351	1923	1923	1923	1923	0
451	20241014	122700	1567351	1923	1923	1923	1923	0
452	20241014	122600	1567351	1923	1923	1923	1923	0
453	20241014	122500	1567351	1923	1923	1923	1923	0
454	20241014	122400	1567351	1923	1923	1923	1923	0
455	20241014	122300	1567351	1923	1923	1923	1923	0
456	20241014	122200	1567351	1923	1923	1923	1923	0
457	20241014	122100	1567351	1923	1923	1923	1923	0
458	20241014	122000	1567351	1923	1923	1923	1923	0
459	20241014	121900	1567351	1923	1923	1923	1923	0
460	20241014	121800	1567351	1923	1923	1923	1923	0
461	20241014	121700	1567351	1923	1923	1923	1923	0
462	20241014	121600	1567351	1923	1923	1923	1923	0
463	20241014	121500	1567351	1923	1923	1923	1923	0
464	20241014	121400	1567351	1923	1923	1923	1923	0
465	20241014	121300	1567351	1923	1923	1923	1923	0
466	20241014	121200	1567351	1923	1923	1923	1923	0
467	20241014	121100	1567351	1923	1923	1923	1923	0
468	20241014	121000	1567351	1923	1923	1923	1923	0
469	20241014	120900	1567351	1923	1923	1923	1923	0
470	20241014	120800	1567351	1923	1923	1923	1923	0
471	20241014	120700	1567351	1923	1923	1923	1923	0
472	20241014	120600	1567351	1923	1923	1923	1923	0
473	20241014	120500	1567351	1923	1923	1923	1923	0
474	20241014	120400	1567351	1923	1923	1923	1923	0
475	20241014	120300	1567351	1923	1923	1923	1923	0
476	20241014	120200	1567351	1923	1923	1923	1923	0
477	20241014	120100	1567351	1923	1923	1923	1923	0
478	20241014	120000	1567351	1923	1923	1923	1923	0
479	20241014	115900	1567351	1923	1923	1923	1923	0
480	20241014	115800	1567351	1923	1923	1923	1923	0
481	20241014	115700	1567351	1923	1923	1923	1923	0
482	20241014	115600	1567351	1923	1923	1923	1923	0
483	20241014	115500	1567351	1923	1923	1923	1923	0
484	20241014	115400	1567351	1923	1923	1923	1923	0
485	20241014	115300	1567351	1923	1923	1923	1923	0
486	20241014	115200	1567351	1923	1923	1923	1923	0
487	20241014	115100	1567351	1923	1923	1923	1923	0
488	20241014	115000	1567351	1923	1923	1923	1923	0
489	20241014	114900	1567351	1923	1923	1923	1923	0
490	20241014	114800	1567351	1923	1923	1923	1923	0
491	20241014	114700	1567351	1923	1923	1923	1923	0
492	20241014	114600	1567351	1923	1923	1923	1923	0
493	20241014	114500	1567351	1923	1923	1923	1923	0
494	20241014	114400	1567351	1923	1923	1923	1923	0
495	20241014	114300	1567351	1923	1923	1923	1923	0
496	20241014	114200	1567351	1923	1923	1923	1923	1
497	20241014	114100	1565428	1906	1906	1906	1906	0
498	20241014	114000	1565428	1906	1906	1906	1906	0
499	20241014	113900	1565428	1906	1906	1906	1906	0
500	20241014	113800	1565428	1906	1906	1906	1906	0
501	20241014	113700	1565428	1906	1906	1906	1906	0
502	20241014	113600	1565428	1906	1906	1906	1906	0
503	20241014	113500	1565428	1906	1906	1906	1906	0
504	20241014	113400	1565428	1906	1906	1906	1906	0
505	20241014	113300	1565428	1906	1906	1906	1906	0
506	20241014	113200	1565428	1906	1908	1908	1906	341
507	20241014	113100	915198	1924	1924	1924	1924	0
508	20241014	113000	915198	1924	1924	1924	1924	0
509	20241014	112900	915198	1924	1924	1924	1924	0
510	20241014	112800	915198	1924	1924	1924	1924	0
511	20241014	112700	915198	1924	1924	1924	1924	0
512	20241014	112600	915198	1924	1924	1924	1924	0
513	20241014	112500	915198	1924	1924	1924	1924	0
514	20241014	112400	915198	1924	1924	1924	1924	0
515	20241014	112300	915198	1924	1924	1924	1924	0
516	20241014	112200	915198	1924	1924	1924	1924	0
517	20241014	112100	915198	1924	1924	1924	1924	0
518	20241014	112000	915198	1924	1924	1924	1924	0
519	20241014	111900	915198	1924	1924	1924	1924	0
520	20241014	111800	915198	1924	1924	1924	1924	0
521	20241014	111700	915198	1924	1924	1924	1924	0
522	20241014	111600	915198	1924	1924	1924	1924	0
523	20241014	111500	915198	1924	1924	1924	1924	0
524	20241014	111400	915198	1924	1924	1924	1924	0
525	20241014	111300	915198	1924	1924	1924	1924	0
526	20241014	111200	915198	1924	1924	1924	1924	0
527	20241014	111100	915198	1924	1924	1924	1924	0
528	20241014	111000	915198	1924	1924	1924	1924	0
529	20241014	110900	915198	1924	1924	1924	1924	0
530	20241014	110800	915198	1924	1924	1924	1924	0
531	20241014	110700	915198	1924	1924	1924	1924	0
532	20241014	110600	915198	1924	1924	1924	1924	0
533	20241014	110500	915198	1924	1924	1924	1924	0
534	20241014	110400	915198	1924	1924	1924	1924	0
535	20241014	110300	915198	1924	1924	1924	1924	0
536	20241014	110200	915198	1924	1924	1924	1924	0
537	20241014	110100	915198	1924	1924	1924	1924	0
538	20241014	110000	915198	1924	1924	1924	1924	0
539	20241014	105900	915198	1924	1922	1924	1922	100
540	20241014	105800	722873	1922	1922	1922	1922	0
541	20241014	105700	722873	1922	1922	1922	1922	0
542	20241014	105600	722873	1922	1922	1922	1922	0
543	20241014	105500	722873	1922	1922	1922	1922	0
544	20241014	105400	722873	1922	1922	1922	1922	0
545	20241014	105300	722873	1922	1922	1922	1922	0
546	20241014	105200	722873	1922	1922	1922	1922	0
547	20241014	105100	722873	1922	1922	1922	1922	0
548	20241014	105000	722873	1922	1922	1922	1922	0
549	20241014	104900	722873	1922	1922	1922	1922	0
550	20241014	104800	722873	1922	1922	1922	1922	1
551	20241014	104700	720951	1922	1922	1922	1922	0
552	20241014	104600	720951	1922	1922	1922	1922	0
553	20241014	104500	720951	1922	1922	1922	1922	0
554	20241014	104400	720951	1922	1922	1922	1922	0
555	20241014	104300	720951	1922	1922	1922	1922	0
556	20241014	104200	720951	1922	1922	1922	1922	3
557	20241014	104100	715185	1923	1923	1923	1923	0
558	20241014	104000	715185	1923	1923	1923	1923	0
559	20241014	103900	715185	1923	1923	1923	1923	0
560	20241014	103800	715185	1923	1923	1923	1923	0
561	20241014	103700	715185	1923	1923	1923	1923	0
562	20241014	103600	715185	1923	1923	1923	1923	0
563	20241014	103500	715185	1923	1923	1923	1923	0
564	20241014	103400	715185	1923	1923	1923	1923	0
565	20241014	103300	715185	1923	1923	1923	1923	0
566	20241014	103200	715185	1923	1923	1923	1923	0
567	20241014	103100	715185	1923	1923	1923	1923	0
568	20241014	103000	715185	1923	1923	1923	1923	0
569	20241014	102900	715185	1923	1923	1923	1923	0
570	20241014	102800	715185	1923	1923	1923	1923	0
571	20241014	102700	715185	1923	1923	1923	1923	0
572	20241014	102600	715185	1923	1923	1923	1923	0
573	20241014	102500	715185	1923	1923	1923	1923	0
574	20241014	102400	715185	1923	1923	1923	1923	4
575	20241014	102300	707493	1923	1923	1923	1923	0
576	20241014	102200	707493	1923	1923	1923	1923	0
577	20241014	102100	707493	1923	1923	1923	1923	1
578	20241014	102000	705570	1907	1907	1907	1907	0
579	20241014	101900	705570	1907	1907	1907	1907	0
580	20241014	101800	705570	1907	1907	1907	1907	0
581	20241014	101700	705570	1907	1907	1907	1907	0
582	20241014	101600	705570	1907	1907	1907	1907	0
583	20241014	101500	705570	1907	1907	1907	1907	0
584	20241014	101400	705570	1907	1907	1907	1907	0
585	20241014	101300	705570	1907	1907	1907	1907	0
586	20241014	101200	705570	1907	1907	1907	1907	0
587	20241014	101100	705570	1907	1907	1907	1907	0
588	20241014	101000	705570	1907	1907	1907	1907	0
589	20241014	100900	705570	1907	1907	1907	1907	0
590	20241014	100800	705570	1907	1907	1907	1907	0
591	20241014	100700	705570	1907	1907	1907	1907	0
592	20241014	100600	705570	1907	1907	1907	1907	0
593	20241014	100500	705570	1907	1907	1907	1907	0
594	20241014	100400	705570	1907	1907	1907	1907	300
595	20241014	100300	133470	1925	1925	1925	1925	0
596	20241014	100200	133470	1925	1925	1925	1925	0
597	20241014	100100	133470	1925	1925	1925	1925	0
598	20241014	100000	133470	1925	1925	1925	1925	0
599	20241014	095900	133470	1925	1925	1925	1925	0
600	20241014	095800	133470	1925	1925	1925	1925	0
601	20241014	095700	133470	1925	1925	1925	1925	0
602	20241014	095600	133470	1925	1925	1925	1925	0
603	20241014	095500	133470	1925	1925	1925	1925	0
604	20241014	095400	133470	1925	1925	1925	1925	0
605	20241014	095300	133470	1925	1925	1925	1925	0
606	20241014	095200	133470	1925	1925	1925	1925	0
607	20241014	095100	133470	1925	1925	1925	1925	0
608	20241014	095000	133470	1925	1925	1925	1925	0
609	20241014	094900	133470	1925	1925	1925	1925	0
610	20241014	094800	133470	1925	1925	1925	1925	0
611	20241014	094700	133470	1925	1925	1925	1925	0
612	20241014	094600	133470	1925	1925	1925	1925	1
613	20241014	094500	131545	1925	1925	1925	1925	0
614	20241014	094400	131545	1925	1925	1925	1925	0
615	20241014	094300	131545	1925	1925	1925	1925	0
616	20241014	094200	131545	1925	1925	1925	1925	0
617	20241014	094100	131545	1925	1925	1925	1925	0
618	20241014	094000	131545	1925	1925	1925	1925	0
619	20241014	093900	131545	1925	1925	1925	1925	0
620	20241014	093800	131545	1925	1925	1925	1925	0
621	20241014	093700	131545	1925	1925	1925	1925	0
622	20241014	093600	131545	1925	1925	1925	1925	0
623	20241014	093500	131545	1925	1925	1925	1925	0
624	20241014	093400	131545	1925	1925	1925	1925	0
625	20241014	093300	131545	1925	1925	1925	1925	0
626	20241014	093200	131545	1925	1925	1925	1925	0
627	20241014	093100	131545	1925	1925	1925	1925	0
628	20241014	093000	131545	1925	1925	1925	1925	0
629	20241014	092900	131545	1925	1925	1925	1925	0
630	20241014	092800	131545	1925	1925	1925	1925	0
631	20241014	092700	131545	1925	1925	1925	1925	0
632	20241014	092600	131545	1925	1925	1925	1925	1
633	20241014	092500	129620	1908	1908	1908	1908	0
634	20241014	092400	129620	1908	1908	1908	1908	0
635	20241014	092300	129620	1908	1908	1908	1908	0
636	20241014	092200	129620	1908	1908	1908	1908	0
637	20241014	092100	129620	1908	1908	1908	1908	0
638	20241014	092000	129620	1908	1908	1908	1908	0
639	20241014	091900	129620	1908	1908	1908	1908	0
640	20241014	091800	129620	1908	1908	1908	1908	0
641	20241014	091700	129620	1908	1908	1908	1908	0
642	20241014	091600	129620	1908	1908	1908	1908	0
643	20241014	091500	129620	1908	1908	1908	1908	0
644	20241014	091400	129620	1908	1908	1908	1908	1
645	20241014	091300	127712	1925	1925	1925	1925	0
646	20241014	091200	127712	1925	1925	1925	1925	0
647	20241014	091100	127712	1925	1925	1925	1925	0
648	20241014	091000	127712	1925	1925	1925	1925	0
649	20241014	090900	127712	1925	1925	1925	1925	4
650	20241014	090800	120012	1925	1925	1925	1925	0
651	20241014	090700	120012	1925	1925	1925	1925	0
652	20241014	090600	120012	1925	1925	1925	1925	0
653	20241014	090500	120012	1925	1907	1925	1907	5
654	20241014	090400	110432	1904	1904	1904	1904	0
655	20241014	090300	110432	1904	1904	1904	1904	5
656	20241014	090200	100912	1904	1904	1904	1904	0
657	20241014	090100	100912	1904	1904	1904	1904	3
658	20241014	090000	95200	1904	1904	1904	1904	50