KissMeData/080420/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195600	8512267	1923	1923	1923	1923	202
3	20241018	195500	8512267	1923	1923	1923	1923	0
4	20241018	195400	8512267	1923	1923	1923	1923	0
5	20241018	195300	8512267	1923	1923	1923	1923	0
6	20241018	195200	8512267	1923	1923	1923	1923	0
7	20241018	195100	8512267	1923	1923	1923	1923	0
8	20241018	195000	8512267	1923	1923	1923	1923	0
9	20241018	194900	8512267	1923	1923	1923	1923	0
10	20241018	194800	8512267	1923	1923	1923	1923	0
11	20241018	194700	8512267	1923	1923	1923	1923	0
12	20241018	194600	8512267	1923	1923	1923	1923	0
13	20241018	194500	8512267	1923	1923	1923	1923	0
14	20241018	194400	8512267	1923	1923	1923	1923	0
15	20241018	194300	8512267	1923	1923	1923	1923	0
16	20241018	194200	8512267	1923	1923	1923	1923	0
17	20241018	194100	8512267	1923	1923	1923	1923	0
18	20241018	194000	8512267	1923	1923	1923	1923	0
19	20241018	193900	8512267	1923	1923	1923	1923	0
20	20241018	193800	8512267	1923	1923	1923	1923	0
21	20241018	193700	8512267	1923	1923	1923	1923	0
22	20241018	193600	8512267	1923	1923	1923	1923	0
23	20241018	193500	8512267	1923	1923	1923	1923	0
24	20241018	193400	8512267	1923	1923	1923	1923	0
25	20241018	193300	8512267	1923	1923	1923	1923	0
26	20241018	193200	8512267	1923	1923	1923	1923	0
27	20241018	193100	8512267	1923	1923	1923	1923	0
28	20241018	193000	8512267	1923	1923	1923	1923	0
29	20241018	192900	8512267	1923	1923	1923	1923	0
30	20241018	192800	8512267	1923	1923	1923	1923	0
31	20241018	192700	8512267	1923	1923	1923	1923	0
32	20241018	192600	8512267	1923	1923	1923	1923	202
33	20241018	192500	8512267	1923	1923	1923	1923	0
34	20241018	192400	8512267	1923	1923	1923	1923	0
35	20241018	192300	8512267	1923	1923	1923	1923	0
36	20241018	192200	8512267	1923	1923	1923	1923	0
37	20241018	192100	8512267	1923	1923	1923	1923	0
38	20241018	192000	8512267	1923	1923	1923	1923	0
39	20241018	191900	8512267	1923	1923	1923	1923	0
40	20241018	191800	8512267	1923	1923	1923	1923	0
41	20241018	191700	8512267	1923	1923	1923	1923	0
42	20241018	191600	8512267	1923	1923	1923	1923	0
43	20241018	191500	8512267	1923	1923	1923	1923	0
44	20241018	191400	8512267	1923	1923	1923	1923	0
45	20241018	191300	8512267	1923	1923	1923	1923	0
46	20241018	191200	8512267	1923	1923	1923	1923	0
47	20241018	191100	8512267	1923	1923	1923	1923	0
48	20241018	191000	8512267	1923	1923	1923	1923	0
49	20241018	190900	8512267	1923	1923	1923	1923	0
50	20241018	190800	8512267	1923	1923	1923	1923	0
51	20241018	190700	8512267	1923	1923	1923	1923	0
52	20241018	190600	8512267	1923	1923	1923	1923	0
53	20241018	190500	8512267	1923	1923	1923	1923	0
54	20241018	190400	8512267	1923	1923	1923	1923	0
55	20241018	190300	8512267	1923	1923	1923	1923	0
56	20241018	190200	8512267	1923	1923	1923	1923	0
57	20241018	190100	8512267	1923	1923	1923	1923	0
58	20241018	190000	8512267	1923	1923	1923	1923	0
59	20241018	185900	8512267	1923	1923	1923	1923	0
60	20241018	185800	8512267	1923	1923	1923	1923	0
61	20241018	185700	8512267	1923	1923	1923	1923	0
62	20241018	185600	8512267	1923	1923	1923	1923	202
63	20241018	185500	8512267	1923	1923	1923	1923	0
64	20241018	185400	8512267	1923	1923	1923	1923	0
65	20241018	185300	8512267	1923	1923	1923	1923	0
66	20241018	185200	8512267	1923	1923	1923	1923	0
67	20241018	185100	8512267	1923	1923	1923	1923	0
68	20241018	185000	8512267	1923	1923	1923	1923	0
69	20241018	184900	8512267	1923	1923	1923	1923	0
70	20241018	184800	8512267	1923	1923	1923	1923	0
71	20241018	184700	8512267	1923	1923	1923	1923	0
72	20241018	184600	8512267	1923	1923	1923	1923	0
73	20241018	184500	8512267	1923	1923	1923	1923	0
74	20241018	184400	8512267	1923	1923	1923	1923	0
75	20241018	184300	8512267	1923	1923	1923	1923	0
76	20241018	184200	8512267	1923	1923	1923	1923	0
77	20241018	184100	8512267	1923	1923	1923	1923	0
78	20241018	184000	8512267	1923	1923	1923	1923	0
79	20241018	183900	8512267	1923	1923	1923	1923	0
80	20241018	183800	8512267	1923	1923	1923	1923	0
81	20241018	183700	8512267	1923	1923	1923	1923	0
82	20241018	183600	8512267	1923	1923	1923	1923	0
83	20241018	183500	8512267	1923	1923	1923	1923	0
84	20241018	183400	8512267	1923	1923	1923	1923	0
85	20241018	183300	8512267	1923	1923	1923	1923	0
86	20241018	183200	8512267	1923	1923	1923	1923	0
87	20241018	183100	8512267	1923	1923	1923	1923	0
88	20241018	183000	8512267	1923	1923	1923	1923	0
89	20241018	182900	8512267	1923	1923	1923	1923	0
90	20241018	182800	8512267	1923	1923	1923	1923	0
91	20241018	182700	8512267	1923	1923	1923	1923	0
92	20241018	182600	8512267	1923	1923	1923	1923	202
93	20241018	182500	8512267	1923	1923	1923	1923	0
94	20241018	182400	8512267	1923	1923	1923	1923	0
95	20241018	182300	8512267	1923	1923	1923	1923	0
96	20241018	182200	8512267	1923	1923	1923	1923	0
97	20241018	182100	8512267	1923	1923	1923	1923	0
98	20241018	182000	8512267	1923	1923	1923	1923	0
99	20241018	181900	8512267	1923	1923	1923	1923	0
100	20241018	181800	8512267	1923	1923	1923	1923	0
101	20241018	181700	8512267	1923	1923	1923	1923	0
102	20241018	181600	8512267	1923	1923	1923	1923	0
103	20241018	181500	8512267	1923	1923	1923	1923	0
104	20241018	181400	8512267	1923	1923	1923	1923	0
105	20241018	181300	8512267	1923	1923	1923	1923	0
106	20241018	181200	8512267	1923	1923	1923	1923	0
107	20241018	181100	8512267	1923	1923	1923	1923	0
108	20241018	181000	8512267	1923	1923	1923	1923	0
109	20241018	180900	8512267	1923	1923	1923	1923	0
110	20241018	180800	8512267	1923	1923	1923	1923	0
111	20241018	180700	8512267	1923	1923	1923	1923	0
112	20241018	180600	8512267	1923	1923	1923	1923	0
113	20241018	180500	8512267	1923	1923	1923	1923	0
114	20241018	180400	8512267	1923	1923	1923	1923	0
115	20241018	180300	8512267	1923	1923	1923	1923	0
116	20241018	180200	8512267	1923	1923	1923	1923	0
117	20241018	180100	8512267	1923	1923	1923	1923	0
118	20241018	180000	8512267	1923	1923	1923	1923	0
119	20241018	175900	8512267	1923	1923	1923	1923	0
120	20241018	175800	8512267	1923	1923	1923	1923	0
121	20241018	175700	8512267	1923	1923	1923	1923	0
122	20241018	175600	8512267	1923	1923	1923	1923	202
123	20241018	175500	8512267	1923	1923	1923	1923	0
124	20241018	175400	8512267	1923	1923	1923	1923	0
125	20241018	175300	8512267	1923	1923	1923	1923	0
126	20241018	175200	8512267	1923	1923	1923	1923	0
127	20241018	175100	8512267	1923	1923	1923	1923	0
128	20241018	175000	8512267	1923	1923	1923	1923	0
129	20241018	174900	8512267	1923	1923	1923	1923	0
130	20241018	174800	8512267	1923	1923	1923	1923	0
131	20241018	174700	8512267	1923	1923	1923	1923	0
132	20241018	174600	8512267	1923	1923	1923	1923	0
133	20241018	174500	8512267	1923	1923	1923	1923	0
134	20241018	174400	8512267	1923	1923	1923	1923	0
135	20241018	174300	8512267	1923	1923	1923	1923	0
136	20241018	174200	8512267	1923	1923	1923	1923	0
137	20241018	174100	8512267	1923	1923	1923	1923	0
138	20241018	174000	8512267	1923	1923	1923	1923	0
139	20241018	173900	8512267	1923	1923	1923	1923	0
140	20241018	173800	8512267	1923	1923	1923	1923	0
141	20241018	173700	8512267	1923	1923	1923	1923	0
142	20241018	173600	8512267	1923	1923	1923	1923	0
143	20241018	173500	8512267	1923	1923	1923	1923	0
144	20241018	173400	8512267	1923	1923	1923	1923	0
145	20241018	173300	8512267	1923	1923	1923	1923	0
146	20241018	173200	8512267	1923	1923	1923	1923	0
147	20241018	173100	8512267	1923	1923	1923	1923	0
148	20241018	173000	8512267	1923	1923	1923	1923	0
149	20241018	172900	8512267	1923	1923	1923	1923	0
150	20241018	172800	8512267	1923	1923	1923	1923	0
151	20241018	172700	8512267	1923	1923	1923	1923	0
152	20241018	172600	8512267	1923	1923	1923	1923	202
153	20241018	172500	8512267	1923	1923	1923	1923	0
154	20241018	172400	8512267	1923	1923	1923	1923	0
155	20241018	172300	8512267	1923	1923	1923	1923	0
156	20241018	172200	8512267	1923	1923	1923	1923	0
157	20241018	172100	8512267	1923	1923	1923	1923	0
158	20241018	172000	8512267	1923	1923	1923	1923	0
159	20241018	171900	8512267	1923	1923	1923	1923	0
160	20241018	171800	8512267	1923	1923	1923	1923	0
161	20241018	171700	8512267	1923	1923	1923	1923	0
162	20241018	171600	8512267	1923	1923	1923	1923	0
163	20241018	171500	8512267	1923	1923	1923	1923	0
164	20241018	171400	8512267	1923	1923	1923	1923	0
165	20241018	171300	8512267	1923	1923	1923	1923	0
166	20241018	171200	8512267	1923	1923	1923	1923	0
167	20241018	171100	8512267	1923	1923	1923	1923	0
168	20241018	171000	8512267	1923	1923	1923	1923	0
169	20241018	170900	8512267	1923	1923	1923	1923	0
170	20241018	170800	8512267	1923	1923	1923	1923	0
171	20241018	170700	8512267	1923	1923	1923	1923	0
172	20241018	170600	8512267	1923	1923	1923	1923	0
173	20241018	170500	8512267	1923	1923	1923	1923	0
174	20241018	170400	8512267	1923	1923	1923	1923	0
175	20241018	170300	8512267	1923	1923	1923	1923	0
176	20241018	170200	8512267	1923	1923	1923	1923	0
177	20241018	170100	8512267	1923	1923	1923	1923	0
178	20241018	170000	8512267	1923	1923	1923	1923	0
179	20241018	165900	8512267	1923	1923	1923	1923	0
180	20241018	165800	8512267	1923	1923	1923	1923	0
181	20241018	165700	8512267	1923	1923	1923	1923	0
182	20241018	165600	8512267	1923	1923	1923	1923	202
183	20241018	165500	8512267	1923	1923	1923	1923	0
184	20241018	165400	8512267	1923	1923	1923	1923	0
185	20241018	165300	8512267	1923	1923	1923	1923	0
186	20241018	165200	8512267	1923	1923	1923	1923	0
187	20241018	165100	8512267	1923	1923	1923	1923	0
188	20241018	165000	8512267	1923	1923	1923	1923	0
189	20241018	164900	8512267	1923	1923	1923	1923	0
190	20241018	164800	8512267	1923	1923	1923	1923	0
191	20241018	164700	8512267	1923	1923	1923	1923	0
192	20241018	164600	8512267	1923	1923	1923	1923	0
193	20241018	164500	8512267	1923	1923	1923	1923	0
194	20241018	164400	8512267	1923	1923	1923	1923	0
195	20241018	164300	8512267	1923	1923	1923	1923	0
196	20241018	164200	8512267	1923	1923	1923	1923	0
197	20241018	164100	8512267	1923	1923	1923	1923	0
198	20241018	164000	8512267	1923	1923	1923	1923	0
199	20241018	163900	8512267	1923	1923	1923	1923	0
200	20241018	163800	8512267	1923	1923	1923	1923	0
201	20241018	163700	8512267	1923	1923	1923	1923	0
202	20241018	163600	8512267	1923	1923	1923	1923	0
203	20241018	163500	8512267	1923	1923	1923	1923	0
204	20241018	163400	8512267	1923	1923	1923	1923	0
205	20241018	163300	8512267	1923	1923	1923	1923	0
206	20241018	163200	8512267	1923	1923	1923	1923	0
207	20241018	163100	8512267	1923	1923	1923	1923	0
208	20241018	163000	8512267	1923	1923	1923	1923	0
209	20241018	162900	8512267	1923	1923	1923	1923	0
210	20241018	162800	8512267	1923	1923	1923	1923	0
211	20241018	162700	8512267	1923	1923	1923	1923	0
212	20241018	162600	8512267	1923	1923	1923	1923	202
213	20241018	162500	8512267	1923	1923	1923	1923	0
214	20241018	162400	8512267	1923	1923	1923	1923	0
215	20241018	162300	8512267	1923	1923	1923	1923	0
216	20241018	162200	8512267	1923	1923	1923	1923	0
217	20241018	162100	8512267	1923	1923	1923	1923	0
218	20241018	162000	8512267	1923	1923	1923	1923	0
219	20241018	161900	8512267	1923	1923	1923	1923	0
220	20241018	161800	8512267	1923	1923	1923	1923	0
221	20241018	161700	8512267	1923	1923	1923	1923	0
222	20241018	161600	8512267	1923	1923	1923	1923	0
223	20241018	161500	8512267	1923	1923	1923	1923	0
224	20241018	161400	8512267	1923	1923	1923	1923	0
225	20241018	161300	8512267	1923	1923	1923	1923	0
226	20241018	161200	8512267	1923	1923	1923	1923	0
227	20241018	161100	8512267	1923	1923	1923	1923	0
228	20241018	161000	8512267	1923	1923	1923	1923	0
229	20241018	160900	8512267	1923	1923	1923	1923	0
230	20241018	160800	8512267	1923	1923	1923	1923	0
231	20241018	160700	8512267	1923	1923	1923	1923	0
232	20241018	160600	8512267	1923	1923	1923	1923	0
233	20241018	160500	8512267	1923	1923	1923	1923	0
234	20241018	160400	8512267	1923	1923	1923	1923	0
235	20241018	160300	8512267	1923	1923	1923	1923	0
236	20241018	160200	8512267	1923	1923	1923	1923	0
237	20241018	160100	8512267	1923	1923	1923	1923	0
238	20241018	160000	8512267	1923	1923	1923	1923	0
239	20241018	155900	8512267	1923	1923	1923	1923	0
240	20241018	155800	8512267	1923	1923	1923	1923	0
241	20241018	155700	8512267	1923	1923	1923	1923	0
242	20241018	155600	8512267	1923	1923	1923	1923	202
243	20241018	155500	8512267	1923	1923	1923	1923	0
244	20241018	155400	8512267	1923	1923	1923	1923	0
245	20241018	155300	8512267	1923	1923	1923	1923	0
246	20241018	155200	8512267	1923	1923	1923	1923	0
247	20241018	155100	8512267	1923	1923	1923	1923	0
248	20241018	155000	8512267	1923	1923	1923	1923	0
249	20241018	154900	8512267	1923	1923	1923	1923	0
250	20241018	154800	8512267	1923	1923	1923	1923	0
251	20241018	154700	8512267	1923	1923	1923	1923	0
252	20241018	154600	8512267	1923	1923	1923	1923	0
253	20241018	154500	8512267	1923	1923	1923	1923	0
254	20241018	154400	8512267	1923	1923	1923	1923	0
255	20241018	154300	8512267	1923	1923	1923	1923	0
256	20241018	154200	8512267	1923	1923	1923	1923	0
257	20241018	154100	8512267	1923	1923	1923	1923	0
258	20241018	154000	8512267	1923	1923	1923	1923	0
259	20241018	153900	8512267	1923	1923	1923	1923	0
260	20241018	153800	8512267	1923	1923	1923	1923	0
261	20241018	153700	8512267	1923	1923	1923	1923	0
262	20241018	153600	8512267	1923	1923	1923	1923	0
263	20241018	153500	8512267	1923	1923	1923	1923	0
264	20241018	153400	8512267	1923	1923	1923	1923	0
265	20241018	153300	8512267	1923	1923	1923	1923	0
266	20241018	153200	8512267	1923	1923	1923	1923	0
267	20241018	153100	8512267	1923	1923	1923	1923	0
268	20241018	153000	8512267	1923	1923	1923	1923	202
269	20241018	152900	8123821	1900	1900	1900	1900	0
270	20241018	152800	8123821	1900	1900	1900	1900	0
271	20241018	152700	8123821	1900	1900	1900	1900	0
272	20241018	152600	8123821	1900	1900	1900	1900	0
273	20241018	152500	8123821	1900	1900	1900	1900	0
274	20241018	152400	8123821	1900	1900	1900	1900	0
275	20241018	152300	8123821	1900	1900	1900	1900	0
276	20241018	152200	8123821	1900	1900	1900	1900	0
277	20241018	152100	8123821	1900	1900	1900	1900	0
278	20241018	152000	8123821	1900	1900	1900	1900	0
279	20241018	151900	8123821	1900	1904	1904	1900	450
280	20241018	151800	7268225	1919	1919	1919	1919	0
281	20241018	151700	7268225	1919	1919	1919	1919	0
282	20241018	151600	7268225	1919	1919	1919	1919	0
283	20241018	151500	7268225	1919	1919	1919	1919	0
284	20241018	151400	7268225	1919	1919	1919	1919	0
285	20241018	151300	7268225	1919	1919	1919	1919	0
286	20241018	151200	7268225	1919	1919	1919	1919	0
287	20241018	151100	7268225	1919	1919	1919	1919	0
288	20241018	151000	7268225	1919	1919	1919	1919	0
289	20241018	150900	7268225	1919	1919	1919	1919	0
290	20241018	150800	7268225	1919	1919	1919	1919	0
291	20241018	150700	7268225	1919	1919	1919	1919	0
292	20241018	150600	7268225	1919	1907	1919	1907	596
293	20241018	150500	6129951	1907	1907	1907	1907	0
294	20241018	150400	6129951	1907	1907	1907	1907	0
295	20241018	150300	6129951	1907	1907	1907	1907	0
296	20241018	150200	6129951	1907	1907	1907	1907	0
297	20241018	150100	6129951	1907	1907	1907	1907	1
298	20241018	150000	6128044	1907	1907	1907	1907	0
299	20241018	145900	6128044	1907	1907	1907	1907	0
300	20241018	145800	6128044	1907	1907	1907	1907	0
301	20241018	145700	6128044	1907	1907	1907	1907	0
302	20241018	145600	6128044	1907	1907	1907	1907	0
303	20241018	145500	6128044	1907	1907	1907	1907	2
304	20241018	145400	6124230	1907	1907	1907	1907	0
305	20241018	145300	6124230	1907	1907	1907	1907	0
306	20241018	145200	6124230	1907	1907	1907	1907	0
307	20241018	145100	6124230	1907	1907	1907	1907	0
308	20241018	145000	6124230	1907	1907	1907	1907	0
309	20241018	144900	6124230	1907	1907	1907	1907	0
310	20241018	144800	6124230	1907	1907	1907	1907	0
311	20241018	144700	6124230	1907	1907	1907	1907	0
312	20241018	144600	6124230	1907	1907	1907	1907	0
313	20241018	144500	6124230	1907	1907	1907	1907	0
314	20241018	144400	6124230	1907	1907	1907	1907	0
315	20241018	144300	6124230	1907	1907	1907	1907	0
316	20241018	144200	6124230	1907	1907	1907	1907	0
317	20241018	144100	6124230	1907	1907	1907	1907	0
318	20241018	144000	6124230	1907	1907	1907	1907	0
319	20241018	143900	6124230	1907	1907	1907	1907	0
320	20241018	143800	6124230	1907	1907	1907	1907	0
321	20241018	143700	6124230	1907	1907	1907	1907	0
322	20241018	143600	6124230	1907	1907	1907	1907	0
323	20241018	143500	6124230	1907	1907	1907	1907	0
324	20241018	143400	6124230	1907	1907	1907	1907	0
325	20241018	143300	6124230	1907	1907	1907	1907	0
326	20241018	143200	6124230	1907	1906	1907	1906	30
327	20241018	143100	6067049	1906	1906	1906	1906	0
328	20241018	143000	6067049	1906	1906	1906	1906	0
329	20241018	142900	6067049	1906	1906	1906	1906	0
330	20241018	142800	6067049	1906	1906	1906	1906	20
331	20241018	142700	6028929	1906	1906	1906	1906	0
332	20241018	142600	6028929	1906	1906	1906	1906	0
333	20241018	142500	6028929	1906	1906	1906	1906	0
334	20241018	142400	6028929	1906	1906	1906	1906	0
335	20241018	142300	6028929	1906	1906	1906	1906	0
336	20241018	142200	6028929	1906	1906	1906	1906	0
337	20241018	142100	6028929	1906	1906	1906	1906	0
338	20241018	142000	6028929	1906	1906	1906	1906	0
339	20241018	141900	6028929	1906	1906	1906	1906	0
340	20241018	141800	6028929	1906	1906	1906	1906	0
341	20241018	141700	6028929	1906	1906	1906	1906	0
342	20241018	141600	6028929	1906	1906	1906	1906	0
343	20241018	141500	6028929	1906	1906	1906	1906	0
344	20241018	141400	6028929	1906	1903	1906	1903	355
345	20241018	141300	5353057	1904	1904	1904	1904	0
346	20241018	141200	5353057	1904	1904	1904	1904	0
347	20241018	141100	5353057	1904	1904	1904	1904	0
348	20241018	141000	5353057	1904	1904	1904	1904	0
349	20241018	140900	5353057	1904	1904	1904	1904	0
350	20241018	140800	5353057	1904	1904	1904	1904	0
351	20241018	140700	5353057	1904	1904	1904	1904	0
352	20241018	140600	5353057	1904	1904	1904	1904	0
353	20241018	140500	5353057	1904	1904	1904	1904	0
354	20241018	140400	5353057	1904	1904	1904	1904	0
355	20241018	140300	5353057	1904	1904	1904	1904	0
356	20241018	140200	5353057	1904	1904	1904	1904	0
357	20241018	140100	5353057	1904	1904	1904	1904	0
358	20241018	140000	5353057	1904	1904	1904	1904	0
359	20241018	135900	5353057	1904	1904	1904	1904	0
360	20241018	135800	5353057	1904	1904	1904	1904	0
361	20241018	135700	5353057	1904	1903	1904	1903	11
362	20241018	135600	5332123	1890	1890	1890	1890	0
363	20241018	135500	5332123	1890	1890	1890	1890	0
364	20241018	135400	5332123	1890	1890	1890	1890	0
365	20241018	135300	5332123	1890	1890	1890	1890	0
366	20241018	135200	5332123	1890	1890	1890	1890	0
367	20241018	135100	5332123	1890	1890	1890	1890	0
368	20241018	135000	5332123	1890	1890	1890	1890	0
369	20241018	134900	5332123	1890	1890	1890	1890	0
370	20241018	134800	5332123	1890	1890	1890	1890	0
371	20241018	134700	5332123	1890	1890	1890	1890	0
372	20241018	134600	5332123	1890	1890	1890	1890	0
373	20241018	134500	5332123	1890	1890	1890	1890	0
374	20241018	134400	5332123	1890	1890	1890	1890	0
375	20241018	134300	5332123	1890	1890	1890	1890	0
376	20241018	134200	5332123	1890	1890	1890	1890	0
377	20241018	134100	5332123	1890	1890	1890	1890	0
378	20241018	134000	5332123	1890	1890	1890	1890	0
379	20241018	133900	5332123	1890	1890	1890	1890	0
380	20241018	133800	5332123	1890	1890	1890	1890	0
381	20241018	133700	5332123	1890	1890	1890	1890	0
382	20241018	133600	5332123	1890	1890	1890	1890	0
383	20241018	133500	5332123	1890	1890	1890	1890	24
384	20241018	133400	5286763	1890	1890	1890	1890	0
385	20241018	133300	5286763	1890	1890	1890	1890	0
386	20241018	133200	5286763	1890	1890	1890	1890	9
387	20241018	133100	5269753	1890	1890	1890	1890	0
388	20241018	133000	5269753	1890	1890	1890	1890	0
389	20241018	132900	5269753	1890	1890	1890	1890	5
390	20241018	132800	5260303	1906	1906	1906	1906	0
391	20241018	132700	5260303	1906	1906	1906	1906	0
392	20241018	132600	5260303	1906	1906	1906	1906	0
393	20241018	132500	5260303	1906	1906	1906	1906	0
394	20241018	132400	5260303	1906	1906	1906	1906	0
395	20241018	132300	5260303	1906	1906	1906	1906	0
396	20241018	132200	5260303	1906	1906	1906	1906	0
397	20241018	132100	5260303	1906	1906	1906	1906	0
398	20241018	132000	5260303	1906	1906	1906	1906	0
399	20241018	131900	5260303	1906	1906	1906	1906	0
400	20241018	131800	5260303	1906	1906	1906	1906	0
401	20241018	131700	5260303	1906	1906	1906	1906	0
402	20241018	131600	5260303	1906	1906	1906	1906	0
403	20241018	131500	5260303	1906	1906	1906	1906	0
404	20241018	131400	5260303	1906	1906	1906	1906	0
405	20241018	131300	5260303	1906	1906	1906	1906	0
406	20241018	131200	5260303	1906	1906	1906	1906	0
407	20241018	131100	5260303	1906	1906	1906	1906	0
408	20241018	131000	5260303	1906	1906	1906	1906	0
409	20241018	130900	5260303	1906	1906	1906	1906	0
410	20241018	130800	5260303	1906	1906	1906	1906	0
411	20241018	130700	5260303	1906	1906	1906	1906	0
412	20241018	130600	5260303	1906	1906	1906	1906	0
413	20241018	130500	5260303	1906	1906	1906	1906	0
414	20241018	130400	5260303	1906	1906	1906	1906	0
415	20241018	130300	5260303	1906	1906	1906	1906	0
416	20241018	130200	5260303	1906	1906	1906	1906	0
417	20241018	130100	5260303	1906	1906	1906	1906	0
418	20241018	130000	5260303	1906	1906	1906	1906	0
419	20241018	125900	5260303	1906	1906	1906	1906	0
420	20241018	125800	5260303	1906	1906	1906	1906	0
421	20241018	125700	5260303	1906	1906	1906	1906	0
422	20241018	125600	5260303	1906	1906	1906	1906	0
423	20241018	125500	5260303	1906	1906	1906	1906	0
424	20241018	125400	5260303	1906	1906	1906	1906	0
425	20241018	125300	5260303	1906	1906	1906	1906	1
426	20241018	125200	5258397	1890	1890	1890	1890	0
427	20241018	125100	5258397	1890	1890	1890	1890	0
428	20241018	125000	5258397	1890	1895	1895	1890	796
429	20241018	124900	3752358	1910	1910	1910	1910	0
430	20241018	124800	3752358	1910	1910	1910	1910	0
431	20241018	124700	3752358	1910	1910	1910	1910	0
432	20241018	124600	3752358	1910	1910	1910	1910	0
433	20241018	124500	3752358	1910	1910	1910	1910	0
434	20241018	124400	3752358	1910	1910	1910	1910	0
435	20241018	124300	3752358	1910	1910	1910	1910	0
436	20241018	124200	3752358	1910	1910	1910	1910	0
437	20241018	124100	3752358	1910	1910	1910	1910	0
438	20241018	124000	3752358	1910	1910	1910	1910	0
439	20241018	123900	3752358	1910	1910	1910	1910	0
440	20241018	123800	3752358	1910	1910	1910	1910	0
441	20241018	123700	3752358	1910	1910	1910	1910	0
442	20241018	123600	3752358	1910	1910	1910	1910	0
443	20241018	123500	3752358	1910	1910	1910	1910	0
444	20241018	123400	3752358	1910	1910	1910	1910	0
445	20241018	123300	3752358	1910	1910	1910	1910	0
446	20241018	123200	3752358	1910	1910	1910	1910	0
447	20241018	123100	3752358	1910	1910	1910	1910	0
448	20241018	123000	3752358	1910	1910	1910	1910	0
449	20241018	122900	3752358	1910	1910	1910	1910	0
450	20241018	122800	3752358	1910	1910	1910	1910	0
451	20241018	122700	3752358	1910	1910	1910	1910	0
452	20241018	122600	3752358	1910	1910	1910	1910	0
453	20241018	122500	3752358	1910	1910	1910	1910	0
454	20241018	122400	3752358	1910	1910	1910	1910	28
455	20241018	122300	3698878	1894	1894	1894	1894	0
456	20241018	122200	3698878	1894	1894	1894	1894	0
457	20241018	122100	3698878	1894	1894	1894	1894	0
458	20241018	122000	3698878	1894	1894	1894	1894	0
459	20241018	121900	3698878	1894	1894	1894	1894	0
460	20241018	121800	3698878	1894	1894	1894	1894	0
461	20241018	121700	3698878	1894	1894	1894	1894	0
462	20241018	121600	3698878	1894	1894	1894	1894	0
463	20241018	121500	3698878	1894	1894	1894	1894	0
464	20241018	121400	3698878	1894	1894	1894	1894	0
465	20241018	121300	3698878	1894	1894	1894	1894	0
466	20241018	121200	3698878	1894	1896	1896	1894	700
467	20241018	121100	2372494	1910	1910	1910	1910	0
468	20241018	121000	2372494	1910	1910	1910	1910	0
469	20241018	120900	2372494	1910	1910	1910	1910	0
470	20241018	120800	2372494	1910	1910	1910	1910	0
471	20241018	120700	2372494	1910	1910	1910	1910	0
472	20241018	120600	2372494	1910	1910	1910	1910	0
473	20241018	120500	2372494	1910	1910	1910	1910	0
474	20241018	120400	2372494	1910	1910	1910	1910	0
475	20241018	120300	2372494	1910	1910	1910	1910	0
476	20241018	120200	2372494	1910	1910	1910	1910	0
477	20241018	120100	2372494	1910	1910	1910	1910	0
478	20241018	120000	2372494	1910	1910	1910	1910	0
479	20241018	115900	2372494	1910	1910	1910	1910	0
480	20241018	115800	2372494	1910	1910	1910	1910	0
481	20241018	115700	2372494	1910	1910	1910	1910	0
482	20241018	115600	2372494	1910	1910	1910	1910	0
483	20241018	115500	2372494	1910	1910	1910	1910	0
484	20241018	115400	2372494	1910	1910	1910	1910	0
485	20241018	115300	2372494	1910	1910	1910	1910	0
486	20241018	115200	2372494	1910	1910	1910	1910	0
487	20241018	115100	2372494	1910	1910	1910	1910	3
488	20241018	115000	2366764	1912	1912	1912	1912	0
489	20241018	114900	2366764	1912	1912	1912	1912	0
490	20241018	114800	2366764	1912	1912	1912	1912	0
491	20241018	114700	2366764	1912	1912	1912	1912	0
492	20241018	114600	2366764	1912	1912	1912	1912	0
493	20241018	114500	2366764	1912	1912	1912	1912	0
494	20241018	114400	2366764	1912	1912	1912	1912	0
495	20241018	114300	2366764	1912	1912	1912	1912	0
496	20241018	114200	2366764	1912	1912	1912	1912	0
497	20241018	114100	2366764	1912	1912	1912	1912	0
498	20241018	114000	2366764	1912	1912	1912	1912	0
499	20241018	113900	2366764	1912	1912	1912	1912	0
500	20241018	113800	2366764	1912	1912	1912	1912	0
501	20241018	113700	2366764	1912	1912	1912	1912	0
502	20241018	113600	2366764	1912	1912	1912	1912	0
503	20241018	113500	2366764	1912	1912	1912	1912	0
504	20241018	113400	2366764	1912	1912	1912	1912	0
505	20241018	113300	2366764	1912	1912	1912	1912	0
506	20241018	113200	2366764	1912	1912	1912	1912	0
507	20241018	113100	2366764	1912	1912	1912	1912	0
508	20241018	113000	2366764	1912	1912	1912	1912	0
509	20241018	112900	2366764	1912	1912	1912	1912	0
510	20241018	112800	2366764	1912	1912	1912	1912	0
511	20241018	112700	2366764	1912	1912	1912	1912	0
512	20241018	112600	2366764	1912	1912	1912	1912	0
513	20241018	112500	2366764	1912	1912	1912	1912	0
514	20241018	112400	2366764	1912	1912	1912	1912	0
515	20241018	112300	2366764	1912	1912	1912	1912	0
516	20241018	112200	2366764	1912	1912	1912	1912	0
517	20241018	112100	2366764	1912	1912	1912	1912	0
518	20241018	112000	2366764	1912	1912	1912	1912	0
519	20241018	111900	2366764	1912	1912	1912	1912	0
520	20241018	111800	2366764	1912	1912	1912	1912	0
521	20241018	111700	2366764	1912	1912	1912	1912	0
522	20241018	111600	2366764	1912	1912	1912	1912	0
523	20241018	111500	2366764	1912	1912	1912	1912	0
524	20241018	111400	2366764	1912	1912	1912	1912	0
525	20241018	111300	2366764	1912	1912	1912	1912	0
526	20241018	111200	2366764	1912	1912	1912	1912	0
527	20241018	111100	2366764	1912	1912	1912	1912	0
528	20241018	111000	2366764	1912	1912	1912	1912	0
529	20241018	110900	2366764	1912	1912	1912	1912	1
530	20241018	110800	2364852	1894	1911	1911	1894	5
531	20241018	110700	2355365	1912	1912	1912	1912	0
532	20241018	110600	2355365	1912	1912	1912	1912	0
533	20241018	110500	2355365	1912	1912	1912	1912	0
534	20241018	110400	2355365	1912	1912	1912	1912	0
535	20241018	110300	2355365	1912	1912	1912	1912	0
536	20241018	110200	2355365	1912	1912	1912	1912	0
537	20241018	110100	2355365	1912	1912	1912	1912	1
538	20241018	110000	2353453	1894	1894	1894	1894	0
539	20241018	105900	2353453	1894	1894	1894	1894	0
540	20241018	105800	2353453	1894	1894	1894	1894	0
541	20241018	105700	2353453	1894	1894	1894	1894	0
542	20241018	105600	2353453	1894	1894	1894	1894	0
543	20241018	105500	2353453	1894	1894	1894	1894	0
544	20241018	105400	2353453	1894	1902	1902	1894	135
545	20241018	105300	2097243	1905	1914	1914	1905	6
546	20241018	105200	2085786	1917	1918	1918	1917	209
547	20241018	105100	1685131	1918	1918	1918	1918	0
548	20241018	105000	1685131	1918	1918	1918	1918	1
549	20241018	104900	1683213	1918	1918	1918	1918	0
550	20241018	104800	1683213	1918	1918	1918	1918	0
551	20241018	104700	1683213	1918	1918	1918	1918	0
552	20241018	104600	1683213	1918	1918	1918	1918	0
553	20241018	104500	1683213	1918	1918	1918	1918	0
554	20241018	104400	1683213	1918	1918	1918	1918	0
555	20241018	104300	1683213	1918	1918	1918	1918	1
556	20241018	104200	1681295	1918	1918	1918	1918	0
557	20241018	104100	1681295	1918	1918	1918	1918	0
558	20241018	104000	1681295	1918	1918	1918	1918	0
559	20241018	103900	1681295	1918	1918	1918	1918	0
560	20241018	103800	1681295	1918	1918	1918	1918	0
561	20241018	103700	1681295	1918	1918	1918	1918	0
562	20241018	103600	1681295	1918	1918	1918	1918	0
563	20241018	103500	1681295	1918	1918	1918	1918	0
564	20241018	103400	1681295	1918	1918	1918	1918	0
565	20241018	103300	1681295	1918	1918	1918	1918	0
566	20241018	103200	1681295	1918	1918	1918	1918	0
567	20241018	103100	1681295	1918	1918	1918	1918	0
568	20241018	103000	1681295	1918	1918	1918	1918	0
569	20241018	102900	1681295	1918	1918	1918	1918	0
570	20241018	102800	1681295	1918	1918	1918	1918	5
571	20241018	102700	1671705	1918	1918	1918	1918	0
572	20241018	102600	1671705	1918	1918	1918	1918	0
573	20241018	102500	1671705	1918	1918	1918	1918	0
574	20241018	102400	1671705	1918	1918	1918	1918	0
575	20241018	102300	1671705	1918	1918	1918	1918	0
576	20241018	102200	1671705	1918	1918	1918	1918	0
577	20241018	102100	1671705	1918	1918	1918	1918	0
578	20241018	102000	1671705	1918	1918	1918	1918	0
579	20241018	101900	1671705	1918	1918	1918	1918	0
580	20241018	101800	1671705	1918	1918	1918	1918	0
581	20241018	101700	1671705	1918	1918	1918	1918	0
582	20241018	101600	1671705	1918	1918	1918	1918	0
583	20241018	101500	1671705	1918	1918	1918	1918	0
584	20241018	101400	1671705	1918	1918	1918	1918	4
585	20241018	101300	1664033	1932	1932	1932	1932	0
586	20241018	101200	1664033	1932	1932	1932	1932	0
587	20241018	101100	1664033	1932	1932	1932	1932	0
588	20241018	101000	1664033	1932	1932	1932	1932	0
589	20241018	100900	1664033	1932	1932	1932	1932	0
590	20241018	100800	1664033	1932	1932	1932	1932	0
591	20241018	100700	1664033	1932	1932	1932	1932	0
592	20241018	100600	1664033	1932	1932	1932	1932	0
593	20241018	100500	1664033	1932	1932	1932	1932	0
594	20241018	100400	1664033	1932	1932	1932	1932	345
595	20241018	100300	997493	1932	1932	1932	1932	0
596	20241018	100200	997493	1932	1932	1932	1932	0
597	20241018	100100	997493	1932	1931	1932	1931	4
598	20241018	100000	989767	1935	1935	1935	1935	0
599	20241018	095900	989767	1935	1935	1935	1935	0
600	20241018	095800	989767	1935	1935	1935	1935	0
601	20241018	095700	989767	1935	1935	1935	1935	0
602	20241018	095600	989767	1935	1935	1935	1935	0
603	20241018	095500	989767	1935	1935	1935	1935	0
604	20241018	095400	989767	1935	1935	1935	1935	0
605	20241018	095300	989767	1935	1935	1935	1935	0
606	20241018	095200	989767	1935	1935	1935	1935	0
607	20241018	095100	989767	1935	1935	1935	1935	0
608	20241018	095000	989767	1935	1935	1935	1935	0
609	20241018	094900	989767	1935	1935	1935	1935	0
610	20241018	094800	989767	1935	1935	1935	1935	0
611	20241018	094700	989767	1935	1935	1935	1935	0
612	20241018	094600	989767	1935	1935	1935	1935	0
613	20241018	094500	989767	1935	1935	1935	1935	0
614	20241018	094400	989767	1935	1935	1935	1935	0
615	20241018	094300	989767	1935	1935	1935	1935	0
616	20241018	094200	989767	1935	1935	1935	1935	0
617	20241018	094100	989767	1935	1935	1935	1935	1
618	20241018	094000	987832	1935	1935	1935	1935	1
619	20241018	093900	985897	1935	1935	1935	1935	0
620	20241018	093800	985897	1935	1935	1935	1935	0
621	20241018	093700	985897	1935	1935	1935	1935	100
622	20241018	093600	792397	1920	1920	1920	1920	1
623	20241018	093500	790477	1937	1937	1937	1937	0
624	20241018	093400	790477	1937	1937	1937	1937	0
625	20241018	093300	790477	1937	1937	1937	1937	0
626	20241018	093200	790477	1937	1937	1937	1937	0
627	20241018	093100	790477	1937	1937	1937	1937	0
628	20241018	093000	790477	1937	1937	1937	1937	0
629	20241018	092900	790477	1937	1937	1937	1937	0
630	20241018	092800	790477	1937	1937	1937	1937	0
631	20241018	092700	790477	1937	1937	1937	1937	0
632	20241018	092600	790477	1937	1937	1937	1937	0
633	20241018	092500	790477	1937	1937	1937	1937	0
634	20241018	092400	790477	1937	1937	1937	1937	0
635	20241018	092300	790477	1937	1937	1937	1937	0
636	20241018	092200	790477	1937	1937	1937	1937	0
637	20241018	092100	790477	1937	1913	1937	1913	405
638	20241018	092000	11433	1900	1900	1900	1900	0
639	20241018	091900	11433	1900	1900	1900	1900	0
640	20241018	091800	11433	1900	1900	1900	1900	0
641	20241018	091700	11433	1900	1900	1900	1900	0
642	20241018	091600	11433	1900	1900	1900	1900	0
643	20241018	091500	11433	1900	1900	1900	1900	0
644	20241018	091400	11433	1900	1900	1900	1900	0
645	20241018	091300	11433	1900	1900	1900	1900	0
646	20241018	091200	11433	1900	1900	1900	1900	0
647	20241018	091100	11433	1900	1900	1900	1900	0
648	20241018	091000	11433	1900	1900	1900	1900	0
649	20241018	090900	11433	1900	1900	1900	1900	0
650	20241018	090800	11433	1900	1900	1900	1900	0
651	20241018	090700	11433	1900	1900	1900	1900	0
652	20241018	090600	11433	1900	1900	1900	1900	0
653	20241018	090500	11433	1900	1900	1900	1900	0
654	20241018	090400	11433	1900	1908	1908	1900	5
655	20241018	090300	1918	1918	1918	1918	1918	1
656	20241018	090200	0	1918	1918	1918	1918	0
657	20241018	090100	0	1918	1918	1918	1918	0
658	20241018	090000	0	1918	1918	1918	1918	0