KissMeData/080420/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195500	13875415	1926	1926	1926	1926	354
3	20241021	195400	13875415	1926	1926	1926	1926	0
4	20241021	195300	13875415	1926	1926	1926	1926	0
5	20241021	195200	13875415	1926	1926	1926	1926	0
6	20241021	195100	13875415	1926	1926	1926	1926	0
7	20241021	195000	13875415	1926	1926	1926	1926	0
8	20241021	194900	13875415	1926	1926	1926	1926	0
9	20241021	194800	13875415	1926	1926	1926	1926	0
10	20241021	194700	13875415	1926	1926	1926	1926	0
11	20241021	194600	13875415	1926	1926	1926	1926	0
12	20241021	194500	13875415	1926	1926	1926	1926	0
13	20241021	194400	13875415	1926	1926	1926	1926	0
14	20241021	194300	13875415	1926	1926	1926	1926	0
15	20241021	194200	13875415	1926	1926	1926	1926	0
16	20241021	194100	13875415	1926	1926	1926	1926	0
17	20241021	194000	13875415	1926	1926	1926	1926	0
18	20241021	193900	13875415	1926	1926	1926	1926	0
19	20241021	193800	13875415	1926	1926	1926	1926	0
20	20241021	193700	13875415	1926	1926	1926	1926	0
21	20241021	193600	13875415	1926	1926	1926	1926	0
22	20241021	193500	13875415	1926	1926	1926	1926	0
23	20241021	193400	13875415	1926	1926	1926	1926	0
24	20241021	193300	13875415	1926	1926	1926	1926	0
25	20241021	193200	13875415	1926	1926	1926	1926	0
26	20241021	193100	13875415	1926	1926	1926	1926	0
27	20241021	193000	13875415	1926	1926	1926	1926	0
28	20241021	192900	13875415	1926	1926	1926	1926	0
29	20241021	192800	13875415	1926	1926	1926	1926	0
30	20241021	192700	13875415	1926	1926	1926	1926	0
31	20241021	192600	13875415	1926	1926	1926	1926	0
32	20241021	192500	13875415	1926	1926	1926	1926	354
33	20241021	192400	13875415	1926	1926	1926	1926	0
34	20241021	192300	13875415	1926	1926	1926	1926	0
35	20241021	192200	13875415	1926	1926	1926	1926	0
36	20241021	192100	13875415	1926	1926	1926	1926	0
37	20241021	192000	13875415	1926	1926	1926	1926	0
38	20241021	191900	13875415	1926	1926	1926	1926	0
39	20241021	191800	13875415	1926	1926	1926	1926	0
40	20241021	191700	13875415	1926	1926	1926	1926	0
41	20241021	191600	13875415	1926	1926	1926	1926	0
42	20241021	191500	13875415	1926	1926	1926	1926	0
43	20241021	191400	13875415	1926	1926	1926	1926	0
44	20241021	191300	13875415	1926	1926	1926	1926	0
45	20241021	191200	13875415	1926	1926	1926	1926	0
46	20241021	191100	13875415	1926	1926	1926	1926	0
47	20241021	191000	13875415	1926	1926	1926	1926	0
48	20241021	190900	13875415	1926	1926	1926	1926	0
49	20241021	190800	13875415	1926	1926	1926	1926	0
50	20241021	190700	13875415	1926	1926	1926	1926	0
51	20241021	190600	13875415	1926	1926	1926	1926	0
52	20241021	190500	13875415	1926	1926	1926	1926	0
53	20241021	190400	13875415	1926	1926	1926	1926	0
54	20241021	190300	13875415	1926	1926	1926	1926	0
55	20241021	190200	13875415	1926	1926	1926	1926	0
56	20241021	190100	13875415	1926	1926	1926	1926	0
57	20241021	190000	13875415	1926	1926	1926	1926	0
58	20241021	185900	13875415	1926	1926	1926	1926	0
59	20241021	185800	13875415	1926	1926	1926	1926	0
60	20241021	185700	13875415	1926	1926	1926	1926	0
61	20241021	185600	13875415	1926	1926	1926	1926	0
62	20241021	185500	13875415	1926	1926	1926	1926	354
63	20241021	185400	13875415	1926	1926	1926	1926	0
64	20241021	185300	13875415	1926	1926	1926	1926	0
65	20241021	185200	13875415	1926	1926	1926	1926	0
66	20241021	185100	13875415	1926	1926	1926	1926	0
67	20241021	185000	13875415	1926	1926	1926	1926	0
68	20241021	184900	13875415	1926	1926	1926	1926	0
69	20241021	184800	13875415	1926	1926	1926	1926	0
70	20241021	184700	13875415	1926	1926	1926	1926	0
71	20241021	184600	13875415	1926	1926	1926	1926	0
72	20241021	184500	13875415	1926	1926	1926	1926	0
73	20241021	184400	13875415	1926	1926	1926	1926	0
74	20241021	184300	13875415	1926	1926	1926	1926	0
75	20241021	184200	13875415	1926	1926	1926	1926	0
76	20241021	184100	13875415	1926	1926	1926	1926	0
77	20241021	184000	13875415	1926	1926	1926	1926	0
78	20241021	183900	13875415	1926	1926	1926	1926	0
79	20241021	183800	13875415	1926	1926	1926	1926	0
80	20241021	183700	13875415	1926	1926	1926	1926	0
81	20241021	183600	13875415	1926	1926	1926	1926	0
82	20241021	183500	13875415	1926	1926	1926	1926	0
83	20241021	183400	13875415	1926	1926	1926	1926	0
84	20241021	183300	13875415	1926	1926	1926	1926	0
85	20241021	183200	13875415	1926	1926	1926	1926	0
86	20241021	183100	13875415	1926	1926	1926	1926	0
87	20241021	183000	13875415	1926	1926	1926	1926	0
88	20241021	182900	13875415	1926	1926	1926	1926	0
89	20241021	182800	13875415	1926	1926	1926	1926	0
90	20241021	182700	13875415	1926	1926	1926	1926	0
91	20241021	182600	13875415	1926	1926	1926	1926	0
92	20241021	182500	13875415	1926	1926	1926	1926	354
93	20241021	182400	13875415	1926	1926	1926	1926	0
94	20241021	182300	13875415	1926	1926	1926	1926	0
95	20241021	182200	13875415	1926	1926	1926	1926	0
96	20241021	182100	13875415	1926	1926	1926	1926	0
97	20241021	182000	13875415	1926	1926	1926	1926	0
98	20241021	181900	13875415	1926	1926	1926	1926	0
99	20241021	181800	13875415	1926	1926	1926	1926	0
100	20241021	181700	13875415	1926	1926	1926	1926	0
101	20241021	181600	13875415	1926	1926	1926	1926	0
102	20241021	181500	13875415	1926	1926	1926	1926	0
103	20241021	181400	13875415	1926	1926	1926	1926	0
104	20241021	181300	13875415	1926	1926	1926	1926	0
105	20241021	181200	13875415	1926	1926	1926	1926	0
106	20241021	181100	13875415	1926	1926	1926	1926	0
107	20241021	181000	13875415	1926	1926	1926	1926	0
108	20241021	180900	13875415	1926	1926	1926	1926	0
109	20241021	180800	13875415	1926	1926	1926	1926	0
110	20241021	180700	13875415	1926	1926	1926	1926	0
111	20241021	180600	13875415	1926	1926	1926	1926	0
112	20241021	180500	13875415	1926	1926	1926	1926	0
113	20241021	180400	13875415	1926	1926	1926	1926	0
114	20241021	180300	13875415	1926	1926	1926	1926	0
115	20241021	180200	13875415	1926	1926	1926	1926	0
116	20241021	180100	13875415	1926	1926	1926	1926	0
117	20241021	180000	13875415	1926	1926	1926	1926	0
118	20241021	175900	13875415	1926	1926	1926	1926	0
119	20241021	175800	13875415	1926	1926	1926	1926	0
120	20241021	175700	13875415	1926	1926	1926	1926	0
121	20241021	175600	13875415	1926	1926	1926	1926	0
122	20241021	175500	13875415	1926	1926	1926	1926	354
123	20241021	175400	13875415	1926	1926	1926	1926	0
124	20241021	175300	13875415	1926	1926	1926	1926	0
125	20241021	175200	13875415	1926	1926	1926	1926	0
126	20241021	175100	13875415	1926	1926	1926	1926	0
127	20241021	175000	13875415	1926	1926	1926	1926	0
128	20241021	174900	13875415	1926	1926	1926	1926	0
129	20241021	174800	13875415	1926	1926	1926	1926	0
130	20241021	174700	13875415	1926	1926	1926	1926	0
131	20241021	174600	13875415	1926	1926	1926	1926	0
132	20241021	174500	13875415	1926	1926	1926	1926	0
133	20241021	174400	13875415	1926	1926	1926	1926	0
134	20241021	174300	13875415	1926	1926	1926	1926	0
135	20241021	174200	13875415	1926	1926	1926	1926	0
136	20241021	174100	13875415	1926	1926	1926	1926	0
137	20241021	174000	13875415	1926	1926	1926	1926	0
138	20241021	173900	13875415	1926	1926	1926	1926	0
139	20241021	173800	13875415	1926	1926	1926	1926	0
140	20241021	173700	13875415	1926	1926	1926	1926	0
141	20241021	173600	13875415	1926	1926	1926	1926	0
142	20241021	173500	13875415	1926	1926	1926	1926	0
143	20241021	173400	13875415	1926	1926	1926	1926	0
144	20241021	173300	13875415	1926	1926	1926	1926	0
145	20241021	173200	13875415	1926	1926	1926	1926	0
146	20241021	173100	13875415	1926	1926	1926	1926	0
147	20241021	173000	13875415	1926	1926	1926	1926	0
148	20241021	172900	13875415	1926	1926	1926	1926	0
149	20241021	172800	13875415	1926	1926	1926	1926	0
150	20241021	172700	13875415	1926	1926	1926	1926	0
151	20241021	172600	13875415	1926	1926	1926	1926	0
152	20241021	172500	13875415	1926	1926	1926	1926	354
153	20241021	172400	13875415	1926	1926	1926	1926	0
154	20241021	172300	13875415	1926	1926	1926	1926	0
155	20241021	172200	13875415	1926	1926	1926	1926	0
156	20241021	172100	13875415	1926	1926	1926	1926	0
157	20241021	172000	13875415	1926	1926	1926	1926	0
158	20241021	171900	13875415	1926	1926	1926	1926	0
159	20241021	171800	13875415	1926	1926	1926	1926	0
160	20241021	171700	13875415	1926	1926	1926	1926	0
161	20241021	171600	13875415	1926	1926	1926	1926	0
162	20241021	171500	13875415	1926	1926	1926	1926	0
163	20241021	171400	13875415	1926	1926	1926	1926	0
164	20241021	171300	13875415	1926	1926	1926	1926	0
165	20241021	171200	13875415	1926	1926	1926	1926	0
166	20241021	171100	13875415	1926	1926	1926	1926	0
167	20241021	171000	13875415	1926	1926	1926	1926	0
168	20241021	170900	13875415	1926	1926	1926	1926	0
169	20241021	170800	13875415	1926	1926	1926	1926	0
170	20241021	170700	13875415	1926	1926	1926	1926	0
171	20241021	170600	13875415	1926	1926	1926	1926	0
172	20241021	170500	13875415	1926	1926	1926	1926	0
173	20241021	170400	13875415	1926	1926	1926	1926	0
174	20241021	170300	13875415	1926	1926	1926	1926	0
175	20241021	170200	13875415	1926	1926	1926	1926	0
176	20241021	170100	13875415	1926	1926	1926	1926	0
177	20241021	170000	13875415	1926	1926	1926	1926	0
178	20241021	165900	13875415	1926	1926	1926	1926	0
179	20241021	165800	13875415	1926	1926	1926	1926	0
180	20241021	165700	13875415	1926	1926	1926	1926	0
181	20241021	165600	13875415	1926	1926	1926	1926	0
182	20241021	165500	13875415	1926	1926	1926	1926	354
183	20241021	165400	13875415	1926	1926	1926	1926	0
184	20241021	165300	13875415	1926	1926	1926	1926	0
185	20241021	165200	13875415	1926	1926	1926	1926	0
186	20241021	165100	13875415	1926	1926	1926	1926	0
187	20241021	165000	13875415	1926	1926	1926	1926	0
188	20241021	164900	13875415	1926	1926	1926	1926	0
189	20241021	164800	13875415	1926	1926	1926	1926	0
190	20241021	164700	13875415	1926	1926	1926	1926	0
191	20241021	164600	13875415	1926	1926	1926	1926	0
192	20241021	164500	13875415	1926	1926	1926	1926	0
193	20241021	164400	13875415	1926	1926	1926	1926	0
194	20241021	164300	13875415	1926	1926	1926	1926	0
195	20241021	164200	13875415	1926	1926	1926	1926	0
196	20241021	164100	13875415	1926	1926	1926	1926	0
197	20241021	164000	13875415	1926	1926	1926	1926	0
198	20241021	163900	13875415	1926	1926	1926	1926	0
199	20241021	163800	13875415	1926	1926	1926	1926	0
200	20241021	163700	13875415	1926	1926	1926	1926	0
201	20241021	163600	13875415	1926	1926	1926	1926	0
202	20241021	163500	13875415	1926	1926	1926	1926	0
203	20241021	163400	13875415	1926	1926	1926	1926	0
204	20241021	163300	13875415	1926	1926	1926	1926	0
205	20241021	163200	13875415	1926	1926	1926	1926	0
206	20241021	163100	13875415	1926	1926	1926	1926	0
207	20241021	163000	13875415	1926	1926	1926	1926	0
208	20241021	162900	13875415	1926	1926	1926	1926	0
209	20241021	162800	13875415	1926	1926	1926	1926	0
210	20241021	162700	13875415	1926	1926	1926	1926	0
211	20241021	162600	13875415	1926	1926	1926	1926	0
212	20241021	162500	13875415	1926	1926	1926	1926	354
213	20241021	162400	13875415	1926	1926	1926	1926	0
214	20241021	162300	13875415	1926	1926	1926	1926	0
215	20241021	162200	13875415	1926	1926	1926	1926	0
216	20241021	162100	13875415	1926	1926	1926	1926	0
217	20241021	162000	13875415	1926	1926	1926	1926	0
218	20241021	161900	13875415	1926	1926	1926	1926	0
219	20241021	161800	13875415	1926	1926	1926	1926	0
220	20241021	161700	13875415	1926	1926	1926	1926	0
221	20241021	161600	13875415	1926	1926	1926	1926	0
222	20241021	161500	13875415	1926	1926	1926	1926	0
223	20241021	161400	13875415	1926	1926	1926	1926	0
224	20241021	161300	13875415	1926	1926	1926	1926	0
225	20241021	161200	13875415	1926	1926	1926	1926	0
226	20241021	161100	13875415	1926	1926	1926	1926	0
227	20241021	161000	13875415	1926	1926	1926	1926	0
228	20241021	160900	13875415	1926	1926	1926	1926	0
229	20241021	160800	13875415	1926	1926	1926	1926	0
230	20241021	160700	13875415	1926	1926	1926	1926	0
231	20241021	160600	13875415	1926	1926	1926	1926	0
232	20241021	160500	13875415	1926	1926	1926	1926	0
233	20241021	160400	13875415	1926	1926	1926	1926	0
234	20241021	160300	13875415	1926	1926	1926	1926	0
235	20241021	160200	13875415	1926	1926	1926	1926	0
236	20241021	160100	13875415	1926	1926	1926	1926	0
237	20241021	160000	13875415	1926	1926	1926	1926	0
238	20241021	155900	13875415	1926	1926	1926	1926	0
239	20241021	155800	13875415	1926	1926	1926	1926	0
240	20241021	155700	13875415	1926	1926	1926	1926	0
241	20241021	155600	13875415	1926	1926	1926	1926	0
242	20241021	155500	13875415	1926	1926	1926	1926	354
243	20241021	155400	13875415	1926	1926	1926	1926	0
244	20241021	155300	13875415	1926	1926	1926	1926	0
245	20241021	155200	13875415	1926	1926	1926	1926	0
246	20241021	155100	13875415	1926	1926	1926	1926	0
247	20241021	155000	13875415	1926	1926	1926	1926	0
248	20241021	154900	13875415	1926	1926	1926	1926	0
249	20241021	154800	13875415	1926	1926	1926	1926	0
250	20241021	154700	13875415	1926	1926	1926	1926	0
251	20241021	154600	13875415	1926	1926	1926	1926	0
252	20241021	154500	13875415	1926	1926	1926	1926	0
253	20241021	154400	13875415	1926	1926	1926	1926	0
254	20241021	154300	13875415	1926	1926	1926	1926	0
255	20241021	154200	13875415	1926	1926	1926	1926	0
256	20241021	154100	13875415	1926	1926	1926	1926	0
257	20241021	154000	13875415	1926	1926	1926	1926	0
258	20241021	153900	13875415	1926	1926	1926	1926	0
259	20241021	153800	13875415	1926	1926	1926	1926	0
260	20241021	153700	13875415	1926	1926	1926	1926	0
261	20241021	153600	13875415	1926	1926	1926	1926	0
262	20241021	153500	13875415	1926	1926	1926	1926	0
263	20241021	153400	13875415	1926	1926	1926	1926	0
264	20241021	153300	13875415	1926	1926	1926	1926	0
265	20241021	153200	13875415	1926	1926	1926	1926	0
266	20241021	153100	13875415	1926	1926	1926	1926	0
267	20241021	153000	13875415	1926	1926	1926	1926	354
268	20241021	152900	13193611	1926	1926	1926	1926	0
269	20241021	152800	13193611	1926	1926	1926	1926	0
270	20241021	152700	13193611	1926	1926	1926	1926	0
271	20241021	152600	13193611	1926	1926	1926	1926	0
272	20241021	152500	13193611	1926	1926	1926	1926	0
273	20241021	152400	13193611	1926	1926	1926	1926	0
274	20241021	152300	13193611	1926	1926	1926	1926	0
275	20241021	152200	13193611	1926	1926	1926	1926	0
276	20241021	152100	13193611	1926	1926	1926	1926	0
277	20241021	152000	13193611	1926	1926	1926	1926	0
278	20241021	151900	13193611	1926	1925	1926	1925	300
279	20241021	151800	12616110	1925	1925	1925	1925	0
280	20241021	151700	12616110	1925	1925	1925	1925	201
281	20241021	151600	12229185	1926	1926	1926	1926	8
282	20241021	151500	12213777	1926	1926	1926	1926	0
283	20241021	151400	12213777	1926	1926	1926	1926	20
284	20241021	151300	12175257	1926	1926	1926	1926	0
285	20241021	151200	12175257	1926	1924	1926	1923	246
286	20241021	151100	11702051	1926	1926	1926	1926	0
287	20241021	151000	11702051	1926	1926	1926	1926	10
288	20241021	150900	11682791	1926	1926	1926	1926	0
289	20241021	150800	11682791	1926	1926	1926	1926	0
290	20241021	150700	11682791	1926	1926	1926	1926	0
291	20241021	150600	11682791	1926	1926	1926	1926	0
292	20241021	150500	11682791	1926	1926	1926	1926	0
293	20241021	150400	11682791	1926	1926	1926	1926	0
294	20241021	150300	11682791	1926	1926	1926	1926	0
295	20241021	150200	11682791	1926	1926	1926	1926	0
296	20241021	150100	11682791	1926	1926	1926	1926	0
297	20241021	150000	11682791	1926	1926	1926	1926	10
298	20241021	145900	11663531	1926	1926	1926	1926	0
299	20241021	145800	11663531	1926	1926	1926	1926	0
300	20241021	145700	11663531	1926	1926	1926	1926	0
301	20241021	145600	11663531	1926	1926	1926	1926	0
302	20241021	145500	11663531	1926	1926	1926	1926	0
303	20241021	145400	11663531	1926	1926	1926	1926	0
304	20241021	145300	11663531	1926	1926	1926	1926	0
305	20241021	145200	11663531	1926	1926	1926	1926	0
306	20241021	145100	11663531	1926	1926	1926	1926	0
307	20241021	145000	11663531	1926	1926	1926	1926	0
308	20241021	144900	11663531	1926	1926	1926	1926	0
309	20241021	144800	11663531	1926	1926	1926	1926	0
310	20241021	144700	11663531	1926	1926	1926	1926	0
311	20241021	144600	11663531	1926	1926	1926	1926	0
312	20241021	144500	11663531	1926	1926	1926	1926	0
313	20241021	144400	11663531	1926	1926	1926	1926	0
314	20241021	144300	11663531	1926	1926	1926	1926	0
315	20241021	144200	11663531	1926	1926	1926	1926	0
316	20241021	144100	11663531	1926	1926	1926	1926	0
317	20241021	144000	11663531	1926	1926	1926	1926	0
318	20241021	143900	11663531	1926	1926	1926	1926	0
319	20241021	143800	11663531	1926	1926	1926	1926	0
320	20241021	143700	11663531	1926	1926	1926	1926	0
321	20241021	143600	11663531	1926	1926	1926	1926	0
322	20241021	143500	11663531	1926	1926	1926	1926	0
323	20241021	143400	11663531	1926	1926	1926	1926	0
324	20241021	143300	11663531	1926	1926	1926	1926	0
325	20241021	143200	11663531	1926	1926	1926	1926	0
326	20241021	143100	11663531	1926	1926	1926	1926	0
327	20241021	143000	11663531	1926	1926	1926	1926	0
328	20241021	142900	11663531	1926	1926	1926	1926	0
329	20241021	142800	11663531	1926	1926	1926	1926	0
330	20241021	142700	11663531	1926	1926	1926	1926	0
331	20241021	142600	11663531	1926	1926	1926	1926	0
332	20241021	142500	11663531	1926	1926	1926	1926	0
333	20241021	142400	11663531	1926	1926	1926	1926	0
334	20241021	142300	11663531	1926	1926	1926	1926	0
335	20241021	142200	11663531	1926	1926	1926	1926	0
336	20241021	142100	11663531	1926	1926	1926	1926	19
337	20241021	142000	11626937	1926	1926	1926	1926	0
338	20241021	141900	11626937	1926	1926	1926	1926	0
339	20241021	141800	11626937	1926	1926	1926	1926	0
340	20241021	141700	11626937	1926	1926	1926	1926	0
341	20241021	141600	11626937	1926	1926	1926	1926	0
342	20241021	141500	11626937	1926	1926	1926	1926	87
343	20241021	141400	11459375	1926	1926	1926	1926	0
344	20241021	141300	11459375	1926	1926	1926	1926	0
345	20241021	141200	11459375	1926	1926	1926	1926	0
346	20241021	141100	11459375	1926	1926	1926	1926	0
347	20241021	141000	11459375	1926	1926	1926	1926	0
348	20241021	140900	11459375	1926	1926	1926	1926	2
349	20241021	140800	11455523	1923	1923	1923	1923	88
350	20241021	140700	11286299	1914	1914	1914	1914	19
351	20241021	140600	11249933	1922	1922	1922	1922	1
352	20241021	140500	11248011	1912	1912	1912	1912	0
353	20241021	140400	11248011	1912	1912	1912	1912	0
354	20241021	140300	11248011	1912	1912	1912	1912	0
355	20241021	140200	11248011	1912	1912	1912	1912	0
356	20241021	140100	11248011	1912	1912	1912	1912	0
357	20241021	140000	11248011	1912	1912	1912	1912	0
358	20241021	135900	11248011	1912	1912	1912	1912	0
359	20241021	135800	11248011	1912	1921	1921	1912	1089
360	20241021	135700	9161343	1922	1922	1922	1922	0
361	20241021	135600	9161343	1922	1922	1922	1922	0
362	20241021	135500	9161343	1922	1922	1922	1922	0
363	20241021	135400	9161343	1922	1922	1922	1922	0
364	20241021	135300	9161343	1922	1922	1922	1922	0
365	20241021	135200	9161343	1922	1922	1922	1922	0
366	20241021	135100	9161343	1922	1922	1922	1922	0
367	20241021	135000	9161343	1922	1922	1922	1922	0
368	20241021	134900	9161343	1922	1922	1922	1922	0
369	20241021	134800	9161343	1922	1922	1922	1922	0
370	20241021	134700	9161343	1922	1922	1922	1922	100
371	20241021	134600	8969143	1923	1923	1923	1923	0
372	20241021	134500	8969143	1923	1923	1923	1923	0
373	20241021	134400	8969143	1923	1923	1923	1923	0
374	20241021	134300	8969143	1923	1923	1923	1923	0
375	20241021	134200	8969143	1923	1923	1923	1923	0
376	20241021	134100	8969143	1923	1923	1923	1923	0
377	20241021	134000	8969143	1923	1923	1923	1923	0
378	20241021	133900	8969143	1923	1923	1923	1923	100
379	20241021	133800	8776843	1924	1924	1924	1924	0
380	20241021	133700	8776843	1924	1924	1924	1924	0
381	20241021	133600	8776843	1924	1924	1924	1924	0
382	20241021	133500	8776843	1924	1924	1924	1924	0
383	20241021	133400	8776843	1924	1924	1924	1924	0
384	20241021	133300	8776843	1924	1924	1924	1924	0
385	20241021	133200	8776843	1924	1924	1924	1924	0
386	20241021	133100	8776843	1924	1924	1924	1924	10
387	20241021	133000	8757603	1924	1924	1924	1924	0
388	20241021	132900	8757603	1924	1923	1924	1923	101
389	20241021	132800	8563379	1923	1910	1923	1910	1949
390	20241021	132700	4840776	1910	1910	1910	1910	0
391	20241021	132600	4840776	1910	1910	1910	1910	2
392	20241021	132500	4836956	1910	1910	1910	1910	3
393	20241021	132400	4831226	1926	1926	1926	1926	0
394	20241021	132300	4831226	1926	1926	1926	1926	0
395	20241021	132200	4831226	1926	1926	1926	1926	0
396	20241021	132100	4831226	1926	1926	1926	1926	0
397	20241021	132000	4831226	1926	1926	1926	1926	0
398	20241021	131900	4831226	1926	1926	1926	1926	1
399	20241021	131800	4829300	1911	1911	1911	1911	0
400	20241021	131700	4829300	1911	1911	1911	1911	0
401	20241021	131600	4829300	1911	1911	1911	1911	0
402	20241021	131500	4829300	1911	1911	1911	1911	0
403	20241021	131400	4829300	1911	1911	1911	1911	0
404	20241021	131300	4829300	1911	1911	1911	1911	0
405	20241021	131200	4829300	1911	1911	1911	1911	0
406	20241021	131100	4829300	1911	1911	1911	1911	0
407	20241021	131000	4829300	1911	1911	1911	1911	0
408	20241021	130900	4829300	1911	1911	1911	1911	300
409	20241021	130800	4256000	1928	1928	1928	1928	0
410	20241021	130700	4256000	1928	1928	1928	1928	0
411	20241021	130600	4256000	1928	1928	1928	1928	0
412	20241021	130500	4256000	1928	1928	1928	1928	0
413	20241021	130400	4256000	1928	1928	1928	1928	0
414	20241021	130300	4256000	1928	1928	1928	1928	0
415	20241021	130200	4256000	1928	1928	1928	1928	0
416	20241021	130100	4256000	1928	1928	1928	1928	0
417	20241021	130000	4256000	1928	1928	1928	1928	0
418	20241021	125900	4256000	1928	1928	1928	1928	0
419	20241021	125800	4256000	1928	1928	1928	1928	0
420	20241021	125700	4256000	1928	1928	1928	1928	0
421	20241021	125600	4256000	1928	1928	1928	1928	0
422	20241021	125500	4256000	1928	1928	1928	1928	0
423	20241021	125400	4256000	1928	1928	1928	1928	0
424	20241021	125300	4256000	1928	1928	1928	1928	0
425	20241021	125200	4256000	1928	1928	1928	1928	0
426	20241021	125100	4256000	1928	1928	1928	1928	0
427	20241021	125000	4256000	1928	1928	1928	1928	0
428	20241021	124900	4256000	1928	1928	1928	1928	0
429	20241021	124800	4256000	1928	1928	1928	1928	0
430	20241021	124700	4256000	1928	1928	1928	1928	0
431	20241021	124600	4256000	1928	1928	1928	1928	0
432	20241021	124500	4256000	1928	1928	1928	1928	0
433	20241021	124400	4256000	1928	1928	1928	1928	0
434	20241021	124300	4256000	1928	1928	1928	1928	0
435	20241021	124200	4256000	1928	1928	1928	1928	0
436	20241021	124100	4256000	1928	1928	1928	1928	0
437	20241021	124000	4256000	1928	1928	1928	1928	0
438	20241021	123900	4256000	1928	1928	1928	1928	0
439	20241021	123800	4256000	1928	1928	1928	1928	0
440	20241021	123700	4256000	1928	1928	1928	1928	0
441	20241021	123600	4256000	1928	1928	1928	1928	0
442	20241021	123500	4256000	1928	1928	1928	1928	0
443	20241021	123400	4256000	1928	1928	1928	1928	0
444	20241021	123300	4256000	1928	1928	1928	1928	0
445	20241021	123200	4256000	1928	1928	1928	1928	0
446	20241021	123100	4256000	1928	1928	1928	1928	0
447	20241021	123000	4256000	1928	1928	1928	1928	0
448	20241021	122900	4256000	1928	1928	1928	1928	0
449	20241021	122800	4256000	1928	1928	1928	1928	0
450	20241021	122700	4256000	1928	1928	1928	1928	0
451	20241021	122600	4256000	1928	1928	1928	1928	0
452	20241021	122500	4256000	1928	1928	1928	1928	0
453	20241021	122400	4256000	1928	1928	1928	1928	0
454	20241021	122300	4256000	1928	1928	1928	1928	0
455	20241021	122200	4256000	1928	1928	1928	1928	0
456	20241021	122100	4256000	1928	1928	1928	1928	0
457	20241021	122000	4256000	1928	1928	1928	1928	0
458	20241021	121900	4256000	1928	1928	1928	1928	0
459	20241021	121800	4256000	1928	1928	1928	1928	0
460	20241021	121700	4256000	1928	1928	1928	1928	0
461	20241021	121600	4256000	1928	1928	1928	1928	0
462	20241021	121500	4256000	1928	1928	1928	1928	0
463	20241021	121400	4256000	1928	1928	1928	1928	0
464	20241021	121300	4256000	1928	1928	1928	1928	0
465	20241021	121200	4256000	1928	1928	1928	1928	0
466	20241021	121100	4256000	1928	1928	1928	1928	0
467	20241021	121000	4256000	1928	1928	1928	1928	0
468	20241021	120900	4256000	1928	1928	1928	1928	0
469	20241021	120800	4256000	1928	1928	1928	1928	0
470	20241021	120700	4256000	1928	1928	1928	1928	0
471	20241021	120600	4256000	1928	1928	1928	1928	0
472	20241021	120500	4256000	1928	1928	1928	1928	0
473	20241021	120400	4256000	1928	1928	1928	1928	0
474	20241021	120300	4256000	1928	1928	1928	1928	0
475	20241021	120200	4256000	1928	1928	1928	1928	0
476	20241021	120100	4256000	1928	1928	1928	1928	0
477	20241021	120000	4256000	1928	1928	1928	1928	0
478	20241021	115900	4256000	1928	1928	1928	1928	0
479	20241021	115800	4256000	1928	1928	1928	1928	0
480	20241021	115700	4256000	1928	1928	1928	1928	0
481	20241021	115600	4256000	1928	1928	1928	1928	0
482	20241021	115500	4256000	1928	1928	1928	1928	0
483	20241021	115400	4256000	1928	1928	1928	1928	0
484	20241021	115300	4256000	1928	1928	1928	1928	0
485	20241021	115200	4256000	1928	1928	1928	1928	0
486	20241021	115100	4256000	1928	1928	1928	1928	0
487	20241021	115000	4256000	1928	1928	1928	1928	0
488	20241021	114900	4256000	1928	1928	1928	1928	0
489	20241021	114800	4256000	1928	1916	1928	1910	619
490	20241021	114700	3072078	1916	1925	1925	1916	1156
491	20241021	114600	851998	1929	1929	1929	1929	0
492	20241021	114500	851998	1929	1929	1929	1929	0
493	20241021	114400	851998	1929	1929	1929	1929	0
494	20241021	114300	851998	1929	1929	1929	1929	0
495	20241021	114200	851998	1929	1929	1929	1929	0
496	20241021	114100	851998	1929	1929	1929	1929	0
497	20241021	114000	851998	1929	1929	1929	1929	0
498	20241021	113900	851998	1929	1929	1929	1929	0
499	20241021	113800	851998	1929	1929	1929	1929	0
500	20241021	113700	851998	1929	1929	1929	1929	1
501	20241021	113600	850069	1929	1929	1929	1929	0
502	20241021	113500	850069	1929	1929	1929	1929	0
503	20241021	113400	850069	1929	1929	1929	1929	0
504	20241021	113300	850069	1929	1929	1929	1929	0
505	20241021	113200	850069	1929	1929	1929	1929	0
506	20241021	113100	850069	1929	1929	1929	1929	0
507	20241021	113000	850069	1929	1929	1929	1929	0
508	20241021	112900	850069	1929	1929	1929	1929	0
509	20241021	112800	850069	1929	1929	1929	1929	0
510	20241021	112700	850069	1929	1929	1929	1929	0
511	20241021	112600	850069	1929	1929	1929	1929	0
512	20241021	112500	850069	1929	1929	1929	1929	0
513	20241021	112400	850069	1929	1929	1929	1929	0
514	20241021	112300	850069	1929	1929	1929	1929	0
515	20241021	112200	850069	1929	1929	1929	1929	0
516	20241021	112100	850069	1929	1929	1929	1929	0
517	20241021	112000	850069	1929	1929	1929	1929	0
518	20241021	111900	850069	1929	1929	1929	1929	0
519	20241021	111800	850069	1929	1929	1929	1929	0
520	20241021	111700	850069	1929	1929	1929	1929	0
521	20241021	111600	850069	1929	1929	1929	1929	0
522	20241021	111500	850069	1929	1929	1929	1929	0
523	20241021	111400	850069	1929	1929	1929	1929	0
524	20241021	111300	850069	1929	1929	1929	1929	0
525	20241021	111200	850069	1929	1929	1929	1929	0
526	20241021	111100	850069	1929	1929	1929	1929	0
527	20241021	111000	850069	1929	1929	1929	1929	0
528	20241021	110900	850069	1929	1929	1929	1929	0
529	20241021	110800	850069	1929	1929	1929	1929	1
530	20241021	110700	848140	1930	1930	1930	1930	0
531	20241021	110600	848140	1930	1930	1930	1930	0
532	20241021	110500	848140	1930	1930	1930	1930	0
533	20241021	110400	848140	1930	1930	1930	1930	0
534	20241021	110300	848140	1930	1930	1930	1930	0
535	20241021	110200	848140	1930	1930	1930	1930	0
536	20241021	110100	848140	1930	1930	1930	1930	0
537	20241021	110000	848140	1930	1930	1930	1930	0
538	20241021	105900	848140	1930	1930	1930	1930	0
539	20241021	105800	848140	1930	1930	1930	1930	0
540	20241021	105700	848140	1930	1930	1930	1930	0
541	20241021	105600	848140	1930	1930	1930	1930	0
542	20241021	105500	848140	1930	1930	1930	1930	0
543	20241021	105400	848140	1930	1930	1930	1930	0
544	20241021	105300	848140	1930	1930	1930	1930	0
545	20241021	105200	848140	1930	1930	1930	1930	0
546	20241021	105100	848140	1930	1930	1930	1930	0
547	20241021	105000	848140	1930	1930	1930	1930	0
548	20241021	104900	848140	1930	1930	1930	1930	0
549	20241021	104800	848140	1930	1930	1930	1930	0
550	20241021	104700	848140	1930	1930	1930	1930	0
551	20241021	104600	848140	1930	1930	1930	1930	0
552	20241021	104500	848140	1930	1930	1930	1930	0
553	20241021	104400	848140	1930	1930	1930	1930	0
554	20241021	104300	848140	1930	1930	1930	1930	0
555	20241021	104200	848140	1930	1930	1930	1930	0
556	20241021	104100	848140	1930	1930	1930	1930	0
557	20241021	104000	848140	1930	1930	1930	1930	0
558	20241021	103900	848140	1930	1930	1930	1930	0
559	20241021	103800	848140	1930	1930	1930	1930	0
560	20241021	103700	848140	1930	1930	1930	1930	0
561	20241021	103600	848140	1930	1930	1930	1930	0
562	20241021	103500	848140	1930	1930	1930	1930	0
563	20241021	103400	848140	1930	1930	1930	1930	0
564	20241021	103300	848140	1930	1930	1930	1930	0
565	20241021	103200	848140	1930	1930	1930	1930	0
566	20241021	103100	848140	1930	1930	1930	1930	0
567	20241021	103000	848140	1930	1930	1930	1930	0
568	20241021	102900	848140	1930	1930	1930	1930	0
569	20241021	102800	848140	1930	1930	1930	1930	0
570	20241021	102700	848140	1930	1930	1930	1930	0
571	20241021	102600	848140	1930	1930	1930	1930	0
572	20241021	102500	848140	1930	1930	1930	1930	0
573	20241021	102400	848140	1930	1930	1930	1930	0
574	20241021	102300	848140	1930	1930	1930	1930	0
575	20241021	102200	848140	1930	1930	1930	1930	0
576	20241021	102100	848140	1930	1930	1930	1930	0
577	20241021	102000	848140	1930	1930	1930	1930	0
578	20241021	101900	848140	1930	1930	1930	1930	0
579	20241021	101800	848140	1930	1930	1930	1930	0
580	20241021	101700	848140	1930	1930	1930	1930	0
581	20241021	101600	848140	1930	1925	1930	1925	53
582	20241021	101500	746065	1925	1925	1925	1925	52
583	20241021	101400	645965	1925	1925	1925	1925	0
584	20241021	101300	645965	1925	1925	1925	1925	0
585	20241021	101200	645965	1925	1925	1925	1925	0
586	20241021	101100	645965	1925	1925	1925	1925	0
587	20241021	101000	645965	1925	1925	1925	1925	0
588	20241021	100900	645965	1925	1925	1925	1925	0
589	20241021	100800	645965	1925	1925	1925	1925	0
590	20241021	100700	645965	1925	1925	1925	1925	0
591	20241021	100600	645965	1925	1925	1925	1925	128
592	20241021	100500	399565	1925	1925	1925	1925	0
593	20241021	100400	399565	1925	1925	1925	1925	0
594	20241021	100300	399565	1925	1925	1925	1925	0
595	20241021	100200	399565	1925	1925	1925	1925	0
596	20241021	100100	399565	1925	1925	1925	1925	15
597	20241021	100000	370690	1931	1931	1931	1931	0
598	20241021	095900	370690	1931	1931	1931	1931	0
599	20241021	095800	370690	1931	1931	1931	1931	0
600	20241021	095700	370690	1931	1931	1931	1931	0
601	20241021	095600	370690	1931	1931	1931	1931	0
602	20241021	095500	370690	1931	1931	1931	1931	0
603	20241021	095400	370690	1931	1931	1931	1931	0
604	20241021	095300	370690	1931	1931	1931	1931	0
605	20241021	095200	370690	1931	1931	1931	1931	0
606	20241021	095100	370690	1931	1931	1931	1931	0
607	20241021	095000	370690	1931	1931	1931	1931	0
608	20241021	094900	370690	1931	1931	1931	1931	0
609	20241021	094800	370690	1931	1931	1931	1931	0
610	20241021	094700	370690	1931	1931	1931	1931	0
611	20241021	094600	370690	1931	1931	1931	1931	2
612	20241021	094500	366828	1932	1932	1932	1932	0
613	20241021	094400	366828	1932	1932	1932	1932	0
614	20241021	094300	366828	1932	1932	1932	1932	0
615	20241021	094200	366828	1932	1932	1932	1932	20
616	20241021	094100	328188	1932	1932	1932	1932	0
617	20241021	094000	328188	1932	1932	1932	1932	0
618	20241021	093900	328188	1932	1932	1932	1932	0
619	20241021	093800	328188	1932	1932	1932	1932	49
620	20241021	093700	233520	1923	1923	1923	1923	0
621	20241021	093600	233520	1923	1924	1924	1923	9
622	20241021	093500	216206	1932	1932	1932	1932	0
623	20241021	093400	216206	1932	1932	1932	1932	0
624	20241021	093300	216206	1932	1932	1932	1932	0
625	20241021	093200	216206	1932	1932	1932	1932	0
626	20241021	093100	216206	1932	1932	1932	1932	0
627	20241021	093000	216206	1932	1932	1932	1932	0
628	20241021	092900	216206	1932	1932	1932	1932	0
629	20241021	092800	216206	1932	1932	1932	1932	1
630	20241021	092700	214274	1933	1933	1933	1933	0
631	20241021	092600	214274	1933	1933	1933	1933	0
632	20241021	092500	214274	1933	1933	1933	1933	0
633	20241021	092400	214274	1933	1933	1933	1933	0
634	20241021	092300	214274	1933	1933	1933	1933	0
635	20241021	092200	214274	1933	1933	1933	1933	0
636	20241021	092100	214274	1933	1933	1933	1933	0
637	20241021	092000	214274	1933	1933	1933	1933	0
638	20241021	091900	214274	1933	1933	1933	1933	0
639	20241021	091800	214274	1933	1933	1933	1933	0
640	20241021	091700	214274	1933	1933	1933	1933	0
641	20241021	091600	214274	1933	1933	1933	1933	0
642	20241021	091500	214274	1933	1933	1933	1933	0
643	20241021	091400	214274	1933	1932	1933	1932	5
644	20241021	091300	204610	1923	1923	1923	1923	0
645	20241021	091200	204610	1923	1923	1923	1923	0
646	20241021	091100	204610	1923	1923	1923	1923	0
647	20241021	091000	204610	1923	1923	1923	1923	0
648	20241021	090900	204610	1923	1923	1923	1923	0
649	20241021	090800	204610	1923	1923	1923	1923	0
650	20241021	090700	204610	1923	1923	1923	1923	0
651	20241021	090600	204610	1923	1923	1923	1923	0
652	20241021	090500	204610	1923	1923	1923	1923	0
653	20241021	090400	204610	1923	1923	1923	1923	1
654	20241021	090300	202687	1923	1923	1923	1923	5
655	20241021	090200	193072	1933	1933	1933	1933	0
656	20241021	090100	193072	1933	1933	1933	1933	0
657	20241021	090000	193072	1933	1923	1933	1923	100