KissMeData/080420/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195600	14210936	1906	1906	1906	1906	86
3	20241022	195500	14210936	1906	1906	1906	1906	0
4	20241022	195400	14210936	1906	1906	1906	1906	0
5	20241022	195300	14210936	1906	1906	1906	1906	0
6	20241022	195200	14210936	1906	1906	1906	1906	0
7	20241022	195100	14210936	1906	1906	1906	1906	0
8	20241022	195000	14210936	1906	1906	1906	1906	0
9	20241022	194900	14210936	1906	1906	1906	1906	0
10	20241022	194800	14210936	1906	1906	1906	1906	0
11	20241022	194700	14210936	1906	1906	1906	1906	0
12	20241022	194600	14210936	1906	1906	1906	1906	0
13	20241022	194500	14210936	1906	1906	1906	1906	0
14	20241022	194400	14210936	1906	1906	1906	1906	0
15	20241022	194300	14210936	1906	1906	1906	1906	0
16	20241022	194200	14210936	1906	1906	1906	1906	0
17	20241022	194100	14210936	1906	1906	1906	1906	0
18	20241022	194000	14210936	1906	1906	1906	1906	0
19	20241022	193900	14210936	1906	1906	1906	1906	0
20	20241022	193800	14210936	1906	1906	1906	1906	0
21	20241022	193700	14210936	1906	1906	1906	1906	0
22	20241022	193600	14210936	1906	1906	1906	1906	0
23	20241022	193500	14210936	1906	1906	1906	1906	0
24	20241022	193400	14210936	1906	1906	1906	1906	0
25	20241022	193300	14210936	1906	1906	1906	1906	0
26	20241022	193200	14210936	1906	1906	1906	1906	0
27	20241022	193100	14210936	1906	1906	1906	1906	0
28	20241022	193000	14210936	1906	1906	1906	1906	0
29	20241022	192900	14210936	1906	1906	1906	1906	0
30	20241022	192800	14210936	1906	1906	1906	1906	0
31	20241022	192700	14210936	1906	1906	1906	1906	0
32	20241022	192600	14210936	1906	1906	1906	1906	86
33	20241022	192500	14210936	1906	1906	1906	1906	0
34	20241022	192400	14210936	1906	1906	1906	1906	0
35	20241022	192300	14210936	1906	1906	1906	1906	0
36	20241022	192200	14210936	1906	1906	1906	1906	0
37	20241022	192100	14210936	1906	1906	1906	1906	0
38	20241022	192000	14210936	1906	1906	1906	1906	0
39	20241022	191900	14210936	1906	1906	1906	1906	0
40	20241022	191800	14210936	1906	1906	1906	1906	0
41	20241022	191700	14210936	1906	1906	1906	1906	0
42	20241022	191600	14210936	1906	1906	1906	1906	0
43	20241022	191500	14210936	1906	1906	1906	1906	0
44	20241022	191400	14210936	1906	1906	1906	1906	0
45	20241022	191300	14210936	1906	1906	1906	1906	0
46	20241022	191200	14210936	1906	1906	1906	1906	0
47	20241022	191100	14210936	1906	1906	1906	1906	0
48	20241022	191000	14210936	1906	1906	1906	1906	0
49	20241022	190900	14210936	1906	1906	1906	1906	0
50	20241022	190800	14210936	1906	1906	1906	1906	0
51	20241022	190700	14210936	1906	1906	1906	1906	0
52	20241022	190600	14210936	1906	1906	1906	1906	0
53	20241022	190500	14210936	1906	1906	1906	1906	0
54	20241022	190400	14210936	1906	1906	1906	1906	0
55	20241022	190300	14210936	1906	1906	1906	1906	0
56	20241022	190200	14210936	1906	1906	1906	1906	0
57	20241022	190100	14210936	1906	1906	1906	1906	0
58	20241022	190000	14210936	1906	1906	1906	1906	0
59	20241022	185900	14210936	1906	1906	1906	1906	0
60	20241022	185800	14210936	1906	1906	1906	1906	0
61	20241022	185700	14210936	1906	1906	1906	1906	0
62	20241022	185600	14210936	1906	1906	1906	1906	86
63	20241022	185500	14210936	1906	1906	1906	1906	0
64	20241022	185400	14210936	1906	1906	1906	1906	0
65	20241022	185300	14210936	1906	1906	1906	1906	0
66	20241022	185200	14210936	1906	1906	1906	1906	0
67	20241022	185100	14210936	1906	1906	1906	1906	0
68	20241022	185000	14210936	1906	1906	1906	1906	0
69	20241022	184900	14210936	1906	1906	1906	1906	0
70	20241022	184800	14210936	1906	1906	1906	1906	0
71	20241022	184700	14210936	1906	1906	1906	1906	0
72	20241022	184600	14210936	1906	1906	1906	1906	0
73	20241022	184500	14210936	1906	1906	1906	1906	0
74	20241022	184400	14210936	1906	1906	1906	1906	0
75	20241022	184300	14210936	1906	1906	1906	1906	0
76	20241022	184200	14210936	1906	1906	1906	1906	0
77	20241022	184100	14210936	1906	1906	1906	1906	0
78	20241022	184000	14210936	1906	1906	1906	1906	0
79	20241022	183900	14210936	1906	1906	1906	1906	0
80	20241022	183800	14210936	1906	1906	1906	1906	0
81	20241022	183700	14210936	1906	1906	1906	1906	0
82	20241022	183600	14210936	1906	1906	1906	1906	0
83	20241022	183500	14210936	1906	1906	1906	1906	0
84	20241022	183400	14210936	1906	1906	1906	1906	0
85	20241022	183300	14210936	1906	1906	1906	1906	0
86	20241022	183200	14210936	1906	1906	1906	1906	0
87	20241022	183100	14210936	1906	1906	1906	1906	0
88	20241022	183000	14210936	1906	1906	1906	1906	0
89	20241022	182900	14210936	1906	1906	1906	1906	0
90	20241022	182800	14210936	1906	1906	1906	1906	0
91	20241022	182700	14210936	1906	1906	1906	1906	0
92	20241022	182600	14210936	1906	1906	1906	1906	86
93	20241022	182500	14210936	1906	1906	1906	1906	0
94	20241022	182400	14210936	1906	1906	1906	1906	0
95	20241022	182300	14210936	1906	1906	1906	1906	0
96	20241022	182200	14210936	1906	1906	1906	1906	0
97	20241022	182100	14210936	1906	1906	1906	1906	0
98	20241022	182000	14210936	1906	1906	1906	1906	0
99	20241022	181900	14210936	1906	1906	1906	1906	0
100	20241022	181800	14210936	1906	1906	1906	1906	0
101	20241022	181700	14210936	1906	1906	1906	1906	0
102	20241022	181600	14210936	1906	1906	1906	1906	0
103	20241022	181500	14210936	1906	1906	1906	1906	0
104	20241022	181400	14210936	1906	1906	1906	1906	0
105	20241022	181300	14210936	1906	1906	1906	1906	0
106	20241022	181200	14210936	1906	1906	1906	1906	0
107	20241022	181100	14210936	1906	1906	1906	1906	0
108	20241022	181000	14210936	1906	1906	1906	1906	0
109	20241022	180900	14210936	1906	1906	1906	1906	0
110	20241022	180800	14210936	1906	1906	1906	1906	0
111	20241022	180700	14210936	1906	1906	1906	1906	0
112	20241022	180600	14210936	1906	1906	1906	1906	0
113	20241022	180500	14210936	1906	1906	1906	1906	0
114	20241022	180400	14210936	1906	1906	1906	1906	0
115	20241022	180300	14210936	1906	1906	1906	1906	0
116	20241022	180200	14210936	1906	1906	1906	1906	0
117	20241022	180100	14210936	1906	1906	1906	1906	0
118	20241022	180000	14210936	1906	1906	1906	1906	0
119	20241022	175900	14210936	1906	1906	1906	1906	0
120	20241022	175800	14210936	1906	1906	1906	1906	0
121	20241022	175700	14210936	1906	1906	1906	1906	0
122	20241022	175600	14210936	1906	1906	1906	1906	86
123	20241022	175500	14210936	1906	1906	1906	1906	0
124	20241022	175400	14210936	1906	1906	1906	1906	0
125	20241022	175300	14210936	1906	1906	1906	1906	0
126	20241022	175200	14210936	1906	1906	1906	1906	0
127	20241022	175100	14210936	1906	1906	1906	1906	0
128	20241022	175000	14210936	1906	1906	1906	1906	0
129	20241022	174900	14210936	1906	1906	1906	1906	0
130	20241022	174800	14210936	1906	1906	1906	1906	0
131	20241022	174700	14210936	1906	1906	1906	1906	0
132	20241022	174600	14210936	1906	1906	1906	1906	0
133	20241022	174500	14210936	1906	1906	1906	1906	0
134	20241022	174400	14210936	1906	1906	1906	1906	0
135	20241022	174300	14210936	1906	1906	1906	1906	0
136	20241022	174200	14210936	1906	1906	1906	1906	0
137	20241022	174100	14210936	1906	1906	1906	1906	0
138	20241022	174000	14210936	1906	1906	1906	1906	0
139	20241022	173900	14210936	1906	1906	1906	1906	0
140	20241022	173800	14210936	1906	1906	1906	1906	0
141	20241022	173700	14210936	1906	1906	1906	1906	0
142	20241022	173600	14210936	1906	1906	1906	1906	0
143	20241022	173500	14210936	1906	1906	1906	1906	0
144	20241022	173400	14210936	1906	1906	1906	1906	0
145	20241022	173300	14210936	1906	1906	1906	1906	0
146	20241022	173200	14210936	1906	1906	1906	1906	0
147	20241022	173100	14210936	1906	1906	1906	1906	0
148	20241022	173000	14210936	1906	1906	1906	1906	0
149	20241022	172900	14210936	1906	1906	1906	1906	0
150	20241022	172800	14210936	1906	1906	1906	1906	0
151	20241022	172700	14210936	1906	1906	1906	1906	0
152	20241022	172600	14210936	1906	1906	1906	1906	86
153	20241022	172500	14210936	1906	1906	1906	1906	0
154	20241022	172400	14210936	1906	1906	1906	1906	0
155	20241022	172300	14210936	1906	1906	1906	1906	0
156	20241022	172200	14210936	1906	1906	1906	1906	0
157	20241022	172100	14210936	1906	1906	1906	1906	0
158	20241022	172000	14210936	1906	1906	1906	1906	0
159	20241022	171900	14210936	1906	1906	1906	1906	0
160	20241022	171800	14210936	1906	1906	1906	1906	0
161	20241022	171700	14210936	1906	1906	1906	1906	0
162	20241022	171600	14210936	1906	1906	1906	1906	0
163	20241022	171500	14210936	1906	1906	1906	1906	0
164	20241022	171400	14210936	1906	1906	1906	1906	0
165	20241022	171300	14210936	1906	1906	1906	1906	0
166	20241022	171200	14210936	1906	1906	1906	1906	0
167	20241022	171100	14210936	1906	1906	1906	1906	0
168	20241022	171000	14210936	1906	1906	1906	1906	0
169	20241022	170900	14210936	1906	1906	1906	1906	0
170	20241022	170800	14210936	1906	1906	1906	1906	0
171	20241022	170700	14210936	1906	1906	1906	1906	0
172	20241022	170600	14210936	1906	1906	1906	1906	0
173	20241022	170500	14210936	1906	1906	1906	1906	0
174	20241022	170400	14210936	1906	1906	1906	1906	0
175	20241022	170300	14210936	1906	1906	1906	1906	0
176	20241022	170200	14210936	1906	1906	1906	1906	0
177	20241022	170100	14210936	1906	1906	1906	1906	0
178	20241022	170000	14210936	1906	1906	1906	1906	0
179	20241022	165900	14210936	1906	1906	1906	1906	0
180	20241022	165800	14210936	1906	1906	1906	1906	0
181	20241022	165700	14210936	1906	1906	1906	1906	0
182	20241022	165600	14210936	1906	1906	1906	1906	86
183	20241022	165500	14210936	1906	1906	1906	1906	0
184	20241022	165400	14210936	1906	1906	1906	1906	0
185	20241022	165300	14210936	1906	1906	1906	1906	0
186	20241022	165200	14210936	1906	1906	1906	1906	0
187	20241022	165100	14210936	1906	1906	1906	1906	0
188	20241022	165000	14210936	1906	1906	1906	1906	0
189	20241022	164900	14210936	1906	1906	1906	1906	0
190	20241022	164800	14210936	1906	1906	1906	1906	0
191	20241022	164700	14210936	1906	1906	1906	1906	0
192	20241022	164600	14210936	1906	1906	1906	1906	0
193	20241022	164500	14210936	1906	1906	1906	1906	0
194	20241022	164400	14210936	1906	1906	1906	1906	0
195	20241022	164300	14210936	1906	1906	1906	1906	0
196	20241022	164200	14210936	1906	1906	1906	1906	0
197	20241022	164100	14210936	1906	1906	1906	1906	0
198	20241022	164000	14210936	1906	1906	1906	1906	0
199	20241022	163900	14210936	1906	1906	1906	1906	0
200	20241022	163800	14210936	1906	1906	1906	1906	0
201	20241022	163700	14210936	1906	1906	1906	1906	0
202	20241022	163600	14210936	1906	1906	1906	1906	0
203	20241022	163500	14210936	1906	1906	1906	1906	0
204	20241022	163400	14210936	1906	1906	1906	1906	0
205	20241022	163300	14210936	1906	1906	1906	1906	0
206	20241022	163200	14210936	1906	1906	1906	1906	0
207	20241022	163100	14210936	1906	1906	1906	1906	0
208	20241022	163000	14210936	1906	1906	1906	1906	0
209	20241022	162900	14210936	1906	1906	1906	1906	0
210	20241022	162800	14210936	1906	1906	1906	1906	0
211	20241022	162700	14210936	1906	1906	1906	1906	0
212	20241022	162600	14210936	1906	1906	1906	1906	86
213	20241022	162500	14210936	1906	1906	1906	1906	0
214	20241022	162400	14210936	1906	1906	1906	1906	0
215	20241022	162300	14210936	1906	1906	1906	1906	0
216	20241022	162200	14210936	1906	1906	1906	1906	0
217	20241022	162100	14210936	1906	1906	1906	1906	0
218	20241022	162000	14210936	1906	1906	1906	1906	0
219	20241022	161900	14210936	1906	1906	1906	1906	0
220	20241022	161800	14210936	1906	1906	1906	1906	0
221	20241022	161700	14210936	1906	1906	1906	1906	0
222	20241022	161600	14210936	1906	1906	1906	1906	0
223	20241022	161500	14210936	1906	1906	1906	1906	0
224	20241022	161400	14210936	1906	1906	1906	1906	0
225	20241022	161300	14210936	1906	1906	1906	1906	0
226	20241022	161200	14210936	1906	1906	1906	1906	0
227	20241022	161100	14210936	1906	1906	1906	1906	0
228	20241022	161000	14210936	1906	1906	1906	1906	0
229	20241022	160900	14210936	1906	1906	1906	1906	0
230	20241022	160800	14210936	1906	1906	1906	1906	0
231	20241022	160700	14210936	1906	1906	1906	1906	0
232	20241022	160600	14210936	1906	1906	1906	1906	0
233	20241022	160500	14210936	1906	1906	1906	1906	0
234	20241022	160400	14210936	1906	1906	1906	1906	0
235	20241022	160300	14210936	1906	1906	1906	1906	0
236	20241022	160200	14210936	1906	1906	1906	1906	0
237	20241022	160100	14210936	1906	1906	1906	1906	0
238	20241022	160000	14210936	1906	1906	1906	1906	0
239	20241022	155900	14210936	1906	1906	1906	1906	0
240	20241022	155800	14210936	1906	1906	1906	1906	0
241	20241022	155700	14210936	1906	1906	1906	1906	0
242	20241022	155600	14210936	1906	1906	1906	1906	86
243	20241022	155500	14210936	1906	1906	1906	1906	0
244	20241022	155400	14210936	1906	1906	1906	1906	0
245	20241022	155300	14210936	1906	1906	1906	1906	0
246	20241022	155200	14210936	1906	1906	1906	1906	0
247	20241022	155100	14210936	1906	1906	1906	1906	0
248	20241022	155000	14210936	1906	1906	1906	1906	0
249	20241022	154900	14210936	1906	1906	1906	1906	0
250	20241022	154800	14210936	1906	1906	1906	1906	0
251	20241022	154700	14210936	1906	1906	1906	1906	0
252	20241022	154600	14210936	1906	1906	1906	1906	0
253	20241022	154500	14210936	1906	1906	1906	1906	0
254	20241022	154400	14210936	1906	1906	1906	1906	0
255	20241022	154300	14210936	1906	1906	1906	1906	0
256	20241022	154200	14210936	1906	1906	1906	1906	0
257	20241022	154100	14210936	1906	1906	1906	1906	0
258	20241022	154000	14210936	1906	1906	1906	1906	0
259	20241022	153900	14210936	1906	1906	1906	1906	0
260	20241022	153800	14210936	1906	1906	1906	1906	0
261	20241022	153700	14210936	1906	1906	1906	1906	0
262	20241022	153600	14210936	1906	1906	1906	1906	0
263	20241022	153500	14210936	1906	1906	1906	1906	0
264	20241022	153400	14210936	1906	1906	1906	1906	0
265	20241022	153300	14210936	1906	1906	1906	1906	0
266	20241022	153200	14210936	1906	1906	1906	1906	0
267	20241022	153100	14210936	1906	1906	1906	1906	0
268	20241022	153000	14210936	1906	1906	1906	1906	86
269	20241022	152900	14047020	1906	1906	1906	1906	0
270	20241022	152800	14047020	1906	1906	1906	1906	0
271	20241022	152700	14047020	1906	1906	1906	1906	0
272	20241022	152600	14047020	1906	1906	1906	1906	0
273	20241022	152500	14047020	1906	1906	1906	1906	0
274	20241022	152400	14047020	1906	1906	1906	1906	0
275	20241022	152300	14047020	1906	1906	1906	1906	0
276	20241022	152200	14047020	1906	1906	1906	1906	0
277	20241022	152100	14047020	1906	1906	1906	1906	0
278	20241022	152000	14047020	1906	1906	1906	1906	0
279	20241022	151900	14047020	1906	1906	1906	1906	0
280	20241022	151800	14047020	1906	1906	1906	1906	0
281	20241022	151700	14047020	1906	1906	1906	1906	0
282	20241022	151600	14047020	1906	1906	1906	1906	0
283	20241022	151500	14047020	1906	1906	1906	1906	0
284	20241022	151400	14047020	1906	1906	1906	1906	0
285	20241022	151300	14047020	1906	1906	1906	1906	0
286	20241022	151200	14047020	1906	1906	1906	1906	0
287	20241022	151100	14047020	1906	1906	1906	1906	0
288	20241022	151000	14047020	1906	1906	1906	1906	0
289	20241022	150900	14047020	1906	1906	1906	1906	0
290	20241022	150800	14047020	1906	1906	1906	1906	0
291	20241022	150700	14047020	1906	1906	1906	1906	0
292	20241022	150600	14047020	1906	1906	1906	1906	0
293	20241022	150500	14047020	1906	1906	1906	1906	0
294	20241022	150400	14047020	1906	1907	1907	1906	163
295	20241022	150300	13736242	1910	1910	1910	1910	0
296	20241022	150200	13736242	1910	1910	1910	1910	0
297	20241022	150100	13736242	1910	1910	1910	1910	0
298	20241022	150000	13736242	1910	1910	1910	1910	0
299	20241022	145900	13736242	1910	1910	1910	1910	0
300	20241022	145800	13736242	1910	1910	1910	1910	0
301	20241022	145700	13736242	1910	1910	1910	1910	0
302	20241022	145600	13736242	1910	1910	1910	1910	0
303	20241022	145500	13736242	1910	1910	1910	1910	0
304	20241022	145400	13736242	1910	1910	1910	1910	0
305	20241022	145300	13736242	1910	1910	1910	1910	0
306	20241022	145200	13736242	1910	1910	1910	1910	0
307	20241022	145100	13736242	1910	1910	1910	1910	0
308	20241022	145000	13736242	1910	1910	1910	1910	0
309	20241022	144900	13736242	1910	1910	1910	1910	0
310	20241022	144800	13736242	1910	1910	1910	1910	0
311	20241022	144700	13736242	1910	1910	1910	1910	0
312	20241022	144600	13736242	1910	1910	1910	1910	0
313	20241022	144500	13736242	1910	1910	1910	1910	0
314	20241022	144400	13736242	1910	1910	1910	1910	0
315	20241022	144300	13736242	1910	1910	1910	1910	0
316	20241022	144200	13736242	1910	1910	1910	1910	0
317	20241022	144100	13736242	1910	1910	1910	1910	0
318	20241022	144000	13736242	1910	1910	1910	1910	0
319	20241022	143900	13736242	1910	1910	1910	1910	0
320	20241022	143800	13736242	1910	1910	1910	1910	0
321	20241022	143700	13736242	1910	1910	1910	1910	0
322	20241022	143600	13736242	1910	1910	1910	1910	1
323	20241022	143500	13734332	1910	1910	1910	1910	0
324	20241022	143400	13734332	1910	1910	1910	1910	0
325	20241022	143300	13734332	1910	1910	1910	1910	0
326	20241022	143200	13734332	1910	1910	1910	1910	0
327	20241022	143100	13734332	1910	1910	1910	1910	0
328	20241022	143000	13734332	1910	1910	1910	1910	0
329	20241022	142900	13734332	1910	1910	1910	1910	0
330	20241022	142800	13734332	1910	1910	1910	1910	0
331	20241022	142700	13734332	1910	1910	1910	1910	0
332	20241022	142600	13734332	1910	1910	1910	1910	0
333	20241022	142500	13734332	1910	1910	1910	1910	0
334	20241022	142400	13734332	1910	1910	1910	1910	0
335	20241022	142300	13734332	1910	1910	1910	1910	0
336	20241022	142200	13734332	1910	1910	1910	1910	0
337	20241022	142100	13734332	1910	1910	1910	1910	1
338	20241022	142000	13732422	1903	1907	1907	1903	1000
339	20241022	141900	11827026	1907	1909	1909	1907	1400
340	20241022	141800	9156614	1910	1910	1910	1910	0
341	20241022	141700	9156614	1910	1910	1910	1910	0
342	20241022	141600	9156614	1910	1910	1910	1910	0
343	20241022	141500	9156614	1910	1910	1910	1910	0
344	20241022	141400	9156614	1910	1910	1910	1910	0
345	20241022	141300	9156614	1910	1910	1910	1910	0
346	20241022	141200	9156614	1910	1910	1910	1910	0
347	20241022	141100	9156614	1910	1910	1910	1910	0
348	20241022	141000	9156614	1910	1911	1911	1910	207
349	20241022	140900	8761238	1921	1921	1921	1921	0
350	20241022	140800	8761238	1921	1921	1921	1921	0
351	20241022	140700	8761238	1921	1921	1921	1921	0
352	20241022	140600	8761238	1921	1921	1921	1921	0
353	20241022	140500	8761238	1921	1921	1921	1921	1
354	20241022	140400	8759317	1911	1911	1911	1911	0
355	20241022	140300	8759317	1911	1911	1911	1911	0
356	20241022	140200	8759317	1911	1911	1911	1911	0
357	20241022	140100	8759317	1911	1911	1911	1911	0
358	20241022	140000	8759317	1911	1911	1911	1911	0
359	20241022	135900	8759317	1911	1911	1911	1911	0
360	20241022	135800	8759317	1911	1911	1911	1911	0
361	20241022	135700	8759317	1911	1911	1911	1911	0
362	20241022	135600	8759317	1911	1911	1911	1911	0
363	20241022	135500	8759317	1911	1911	1911	1911	0
364	20241022	135400	8759317	1911	1911	1911	1911	0
365	20241022	135300	8759317	1911	1911	1911	1911	0
366	20241022	135200	8759317	1911	1911	1911	1911	0
367	20241022	135100	8759317	1911	1911	1911	1911	0
368	20241022	135000	8759317	1911	1911	1911	1911	0
369	20241022	134900	8759317	1911	1911	1911	1911	0
370	20241022	134800	8759317	1911	1911	1911	1911	0
371	20241022	134700	8759317	1911	1911	1911	1911	300
372	20241022	134600	8186017	1925	1925	1925	1925	0
373	20241022	134500	8186017	1925	1925	1925	1925	0
374	20241022	134400	8186017	1925	1925	1925	1925	0
375	20241022	134300	8186017	1925	1925	1925	1925	0
376	20241022	134200	8186017	1925	1925	1925	1925	0
377	20241022	134100	8186017	1925	1925	1925	1925	0
378	20241022	134000	8186017	1925	1925	1925	1925	0
379	20241022	133900	8186017	1925	1925	1925	1925	0
380	20241022	133800	8186017	1925	1925	1925	1925	0
381	20241022	133700	8186017	1925	1925	1925	1925	0
382	20241022	133600	8186017	1925	1925	1925	1925	1
383	20241022	133500	8184092	1925	1925	1925	1925	1
384	20241022	133400	8182167	1911	1911	1911	1911	0
385	20241022	133300	8182167	1911	1911	1911	1911	0
386	20241022	133200	8182167	1911	1911	1911	1911	0
387	20241022	133100	8182167	1911	1911	1911	1911	0
388	20241022	133000	8182167	1911	1911	1911	1911	0
389	20241022	132900	8182167	1911	1911	1911	1911	0
390	20241022	132800	8182167	1911	1911	1911	1911	2
391	20241022	132700	8178345	1925	1925	1925	1925	0
392	20241022	132600	8178345	1925	1925	1925	1925	0
393	20241022	132500	8178345	1925	1925	1925	1925	0
394	20241022	132400	8178345	1925	1925	1925	1925	0
395	20241022	132300	8178345	1925	1925	1925	1925	0
396	20241022	132200	8178345	1925	1925	1925	1925	0
397	20241022	132100	8178345	1925	1925	1925	1925	0
398	20241022	132000	8178345	1925	1925	1925	1925	0
399	20241022	131900	8178345	1925	1925	1925	1925	0
400	20241022	131800	8178345	1925	1925	1925	1925	0
401	20241022	131700	8178345	1925	1925	1925	1925	0
402	20241022	131600	8178345	1925	1925	1925	1925	0
403	20241022	131500	8178345	1925	1925	1925	1925	0
404	20241022	131400	8178345	1925	1925	1925	1925	0
405	20241022	131300	8178345	1925	1925	1925	1925	0
406	20241022	131200	8178345	1925	1925	1925	1925	0
407	20241022	131100	8178345	1925	1925	1925	1925	0
408	20241022	131000	8178345	1925	1925	1925	1925	0
409	20241022	130900	8178345	1925	1925	1925	1925	0
410	20241022	130800	8178345	1925	1925	1925	1925	0
411	20241022	130700	8178345	1925	1925	1925	1925	0
412	20241022	130600	8178345	1925	1925	1925	1925	0
413	20241022	130500	8178345	1925	1925	1925	1925	0
414	20241022	130400	8178345	1925	1925	1925	1925	0
415	20241022	130300	8178345	1925	1925	1925	1925	0
416	20241022	130200	8178345	1925	1925	1925	1925	0
417	20241022	130100	8178345	1925	1925	1925	1925	0
418	20241022	130000	8178345	1925	1925	1925	1925	0
419	20241022	125900	8178345	1925	1925	1925	1925	0
420	20241022	125800	8178345	1925	1925	1925	1925	0
421	20241022	125700	8178345	1925	1925	1925	1925	0
422	20241022	125600	8178345	1925	1925	1925	1925	0
423	20241022	125500	8178345	1925	1925	1925	1925	0
424	20241022	125400	8178345	1925	1925	1925	1925	0
425	20241022	125300	8178345	1925	1925	1925	1925	0
426	20241022	125200	8178345	1925	1925	1925	1925	0
427	20241022	125100	8178345	1925	1925	1925	1925	0
428	20241022	125000	8178345	1925	1925	1925	1925	0
429	20241022	124900	8178345	1925	1915	1925	1912	1201
430	20241022	124800	5881894	1925	1925	1925	1925	0
431	20241022	124700	5881894	1925	1925	1925	1925	0
432	20241022	124600	5881894	1925	1925	1925	1925	0
433	20241022	124500	5881894	1925	1925	1925	1925	0
434	20241022	124400	5881894	1925	1925	1925	1925	0
435	20241022	124300	5881894	1925	1925	1925	1925	0
436	20241022	124200	5881894	1925	1925	1925	1925	0
437	20241022	124100	5881894	1925	1925	1925	1925	0
438	20241022	124000	5881894	1925	1925	1925	1925	0
439	20241022	123900	5881894	1925	1925	1925	1925	0
440	20241022	123800	5881894	1925	1925	1925	1925	0
441	20241022	123700	5881894	1925	1925	1925	1925	0
442	20241022	123600	5881894	1925	1925	1925	1925	0
443	20241022	123500	5881894	1925	1925	1925	1925	0
444	20241022	123400	5881894	1925	1925	1925	1925	0
445	20241022	123300	5881894	1925	1925	1925	1925	0
446	20241022	123200	5881894	1925	1925	1925	1925	0
447	20241022	123100	5881894	1925	1925	1925	1925	0
448	20241022	123000	5881894	1925	1925	1925	1925	0
449	20241022	122900	5881894	1925	1925	1925	1925	10
450	20241022	122800	5862644	1925	1925	1925	1925	0
451	20241022	122700	5862644	1925	1925	1925	1925	0
452	20241022	122600	5862644	1925	1925	1925	1925	0
453	20241022	122500	5862644	1925	1925	1925	1925	2
454	20241022	122400	5858794	1933	1933	1933	1933	0
455	20241022	122300	5858794	1933	1933	1933	1933	0
456	20241022	122200	5858794	1933	1933	1933	1933	0
457	20241022	122100	5858794	1933	1933	1933	1933	0
458	20241022	122000	5858794	1933	1933	1933	1933	0
459	20241022	121900	5858794	1933	1933	1933	1933	0
460	20241022	121800	5858794	1933	1933	1933	1933	0
461	20241022	121700	5858794	1933	1933	1933	1933	0
462	20241022	121600	5858794	1933	1933	1933	1933	0
463	20241022	121500	5858794	1933	1933	1933	1933	0
464	20241022	121400	5858794	1933	1933	1933	1933	0
465	20241022	121300	5858794	1933	1933	1933	1933	0
466	20241022	121200	5858794	1933	1933	1933	1933	0
467	20241022	121100	5858794	1933	1933	1933	1933	0
468	20241022	121000	5858794	1933	1933	1933	1933	0
469	20241022	120900	5858794	1933	1933	1933	1933	0
470	20241022	120800	5858794	1933	1933	1933	1933	0
471	20241022	120700	5858794	1933	1933	1933	1933	0
472	20241022	120600	5858794	1933	1933	1933	1933	0
473	20241022	120500	5858794	1933	1933	1933	1933	0
474	20241022	120400	5858794	1933	1933	1933	1933	0
475	20241022	120300	5858794	1933	1933	1933	1933	0
476	20241022	120200	5858794	1933	1933	1933	1933	0
477	20241022	120100	5858794	1933	1933	1933	1933	0
478	20241022	120000	5858794	1933	1933	1933	1933	0
479	20241022	115900	5858794	1933	1933	1933	1933	0
480	20241022	115800	5858794	1933	1933	1933	1933	0
481	20241022	115700	5858794	1933	1933	1933	1933	0
482	20241022	115600	5858794	1933	1933	1933	1933	0
483	20241022	115500	5858794	1933	1933	1933	1933	0
484	20241022	115400	5858794	1933	1933	1933	1933	0
485	20241022	115300	5858794	1933	1933	1933	1933	0
486	20241022	115200	5858794	1933	1933	1933	1933	0
487	20241022	115100	5858794	1933	1933	1933	1933	0
488	20241022	115000	5858794	1933	1933	1933	1933	0
489	20241022	114900	5858794	1933	1933	1933	1933	0
490	20241022	114800	5858794	1933	1933	1933	1933	0
491	20241022	114700	5858794	1933	1933	1933	1933	0
492	20241022	114600	5858794	1933	1933	1933	1933	0
493	20241022	114500	5858794	1933	1933	1933	1933	0
494	20241022	114400	5858794	1933	1933	1933	1933	0
495	20241022	114300	5858794	1933	1933	1933	1933	0
496	20241022	114200	5858794	1933	1933	1933	1933	0
497	20241022	114100	5858794	1933	1933	1933	1933	0
498	20241022	114000	5858794	1933	1933	1933	1933	0
499	20241022	113900	5858794	1933	1933	1933	1933	0
500	20241022	113800	5858794	1933	1933	1933	1933	0
501	20241022	113700	5858794	1933	1933	1933	1933	0
502	20241022	113600	5858794	1933	1933	1933	1933	0
503	20241022	113500	5858794	1933	1933	1933	1933	0
504	20241022	113400	5858794	1933	1933	1933	1933	0
505	20241022	113300	5858794	1933	1933	1933	1933	0
506	20241022	113200	5858794	1933	1933	1933	1933	0
507	20241022	113100	5858794	1933	1933	1933	1933	0
508	20241022	113000	5858794	1933	1933	1933	1933	0
509	20241022	112900	5858794	1933	1933	1933	1933	0
510	20241022	112800	5858794	1933	1933	1933	1933	0
511	20241022	112700	5858794	1933	1933	1933	1933	0
512	20241022	112600	5858794	1933	1933	1933	1933	0
513	20241022	112500	5858794	1933	1933	1933	1933	0
514	20241022	112400	5858794	1933	1933	1933	1933	0
515	20241022	112300	5858794	1933	1933	1933	1933	0
516	20241022	112200	5858794	1933	1933	1933	1933	0
517	20241022	112100	5858794	1933	1933	1933	1933	0
518	20241022	112000	5858794	1933	1933	1933	1933	0
519	20241022	111900	5858794	1933	1933	1933	1933	0
520	20241022	111800	5858794	1933	1933	1933	1933	0
521	20241022	111700	5858794	1933	1933	1933	1933	0
522	20241022	111600	5858794	1933	1933	1933	1933	0
523	20241022	111500	5858794	1933	1933	1933	1933	0
524	20241022	111400	5858794	1933	1933	1933	1933	0
525	20241022	111300	5858794	1933	1933	1933	1933	0
526	20241022	111200	5858794	1933	1933	1933	1933	0
527	20241022	111100	5858794	1933	1933	1933	1933	0
528	20241022	111000	5858794	1933	1933	1933	1933	0
529	20241022	110900	5858794	1933	1933	1933	1933	0
530	20241022	110800	5858794	1933	1933	1933	1933	0
531	20241022	110700	5858794	1933	1933	1933	1933	0
532	20241022	110600	5858794	1933	1933	1933	1933	0
533	20241022	110500	5858794	1933	1933	1933	1933	0
534	20241022	110400	5858794	1933	1933	1933	1933	0
535	20241022	110300	5858794	1933	1933	1933	1933	0
536	20241022	110200	5858794	1933	1933	1933	1933	0
537	20241022	110100	5858794	1933	1933	1933	1933	0
538	20241022	110000	5858794	1933	1933	1933	1933	0
539	20241022	105900	5858794	1933	1933	1933	1933	0
540	20241022	105800	5858794	1933	1933	1933	1933	0
541	20241022	105700	5858794	1933	1933	1933	1933	0
542	20241022	105600	5858794	1933	1933	1933	1933	0
543	20241022	105500	5858794	1933	1933	1933	1933	0
544	20241022	105400	5858794	1933	1933	1933	1933	0
545	20241022	105300	5858794	1933	1933	1933	1933	0
546	20241022	105200	5858794	1933	1933	1933	1933	0
547	20241022	105100	5858794	1933	1933	1933	1933	0
548	20241022	105000	5858794	1933	1933	1933	1933	0
549	20241022	104900	5858794	1933	1933	1933	1933	0
550	20241022	104800	5858794	1933	1933	1933	1933	0
551	20241022	104700	5858794	1933	1933	1933	1933	0
552	20241022	104600	5858794	1933	1933	1933	1933	0
553	20241022	104500	5858794	1933	1933	1933	1933	0
554	20241022	104400	5858794	1933	1933	1933	1933	0
555	20241022	104300	5858794	1933	1933	1933	1933	0
556	20241022	104200	5858794	1933	1933	1933	1933	0
557	20241022	104100	5858794	1933	1933	1933	1933	0
558	20241022	104000	5858794	1933	1933	1933	1933	0
559	20241022	103900	5858794	1933	1933	1933	1933	0
560	20241022	103800	5858794	1933	1933	1933	1933	0
561	20241022	103700	5858794	1933	1933	1933	1933	0
562	20241022	103600	5858794	1933	1933	1933	1933	0
563	20241022	103500	5858794	1933	1933	1933	1933	0
564	20241022	103400	5858794	1933	1933	1933	1933	0
565	20241022	103300	5858794	1933	1933	1933	1933	0
566	20241022	103200	5858794	1933	1933	1933	1933	0
567	20241022	103100	5858794	1933	1933	1933	1933	0
568	20241022	103000	5858794	1933	1933	1933	1933	0
569	20241022	102900	5858794	1933	1933	1933	1933	0
570	20241022	102800	5858794	1933	1933	1933	1933	0
571	20241022	102700	5858794	1933	1933	1933	1933	0
572	20241022	102600	5858794	1933	1933	1933	1933	0
573	20241022	102500	5858794	1933	1933	1933	1933	0
574	20241022	102400	5858794	1933	1933	1933	1933	0
575	20241022	102300	5858794	1933	1913	1933	1913	145
576	20241022	102200	5581371	1913	1917	1917	1913	1000
577	20241022	102100	3667870	1933	1933	1933	1933	0
578	20241022	102000	3667870	1933	1933	1933	1933	1
579	20241022	101900	3665937	1917	1917	1917	1917	0
580	20241022	101800	3665937	1917	1917	1917	1917	1
581	20241022	101700	3664020	1937	1937	1937	1937	0
582	20241022	101600	3664020	1937	1937	1937	1937	0
583	20241022	101500	3664020	1937	1937	1937	1937	0
584	20241022	101400	3664020	1937	1937	1937	1937	0
585	20241022	101300	3664020	1937	1937	1937	1937	0
586	20241022	101200	3664020	1937	1937	1937	1937	0
587	20241022	101100	3664020	1937	1937	1937	1937	0
588	20241022	101000	3664020	1937	1937	1937	1937	0
589	20241022	100900	3664020	1937	1937	1937	1937	0
590	20241022	100800	3664020	1937	1937	1937	1937	0
591	20241022	100700	3664020	1937	1937	1937	1937	0
592	20241022	100600	3664020	1937	1937	1937	1937	0
593	20241022	100500	3664020	1937	1934	1937	1934	2
594	20241022	100400	3660149	1917	1917	1917	1917	0
595	20241022	100300	3660149	1917	1917	1917	1917	0
596	20241022	100200	3660149	1917	1917	1917	1917	0
597	20241022	100100	3660149	1917	1917	1917	1917	0
598	20241022	100000	3660149	1917	1917	1917	1917	6
599	20241022	095900	3648647	1934	1934	1934	1934	0
600	20241022	095800	3648647	1934	1934	1934	1934	0
601	20241022	095700	3648647	1934	1934	1934	1934	1
602	20241022	095600	3646713	1915	1915	1915	1915	0
603	20241022	095500	3646713	1915	1915	1915	1915	0
604	20241022	095400	3646713	1915	1923	1923	1915	640
605	20241022	095300	2421034	1938	1938	1938	1938	0
606	20241022	095200	2421034	1938	1938	1938	1938	0
607	20241022	095100	2421034	1938	1938	1938	1938	0
608	20241022	095000	2421034	1938	1938	1938	1938	0
609	20241022	094900	2421034	1938	1938	1938	1938	0
610	20241022	094800	2421034	1938	1938	1938	1938	0
611	20241022	094700	2421034	1938	1938	1938	1938	0
612	20241022	094600	2421034	1938	1938	1938	1938	0
613	20241022	094500	2421034	1938	1938	1938	1938	0
614	20241022	094400	2421034	1938	1938	1938	1938	0
615	20241022	094300	2421034	1938	1938	1938	1938	0
616	20241022	094200	2421034	1938	1938	1938	1938	0
617	20241022	094100	2421034	1938	1938	1938	1938	1
618	20241022	094000	2419096	1943	1943	1943	1943	0
619	20241022	093900	2419096	1943	1943	1943	1943	0
620	20241022	093800	2419096	1943	1943	1943	1943	0
621	20241022	093700	2419096	1943	1943	1943	1943	0
622	20241022	093600	2419096	1943	1943	1943	1943	0
623	20241022	093500	2419096	1943	1943	1943	1943	0
624	20241022	093400	2419096	1943	1943	1943	1943	0
625	20241022	093300	2419096	1943	1943	1943	1943	0
626	20241022	093200	2419096	1943	1943	1943	1943	0
627	20241022	093100	2419096	1943	1943	1943	1943	0
628	20241022	093000	2419096	1943	1943	1943	1943	0
629	20241022	092900	2419096	1943	1943	1943	1943	0
630	20241022	092800	2419096	1943	1943	1943	1943	0
631	20241022	092700	2419096	1943	1943	1943	1943	0
632	20241022	092600	2419096	1943	1943	1943	1943	0
633	20241022	092500	2419096	1943	1943	1943	1943	0
634	20241022	092400	2419096	1943	1943	1943	1943	0
635	20241022	092300	2419096	1943	1934	1943	1934	5
636	20241022	092200	2409400	1916	1916	1916	1916	0
637	20241022	092100	2409400	1916	1916	1916	1916	0
638	20241022	092000	2409400	1916	1916	1916	1916	0
639	20241022	091900	2409400	1916	1916	1916	1916	0
640	20241022	091800	2409400	1916	1916	1916	1916	0
641	20241022	091700	2409400	1916	1916	1916	1916	0
642	20241022	091600	2409400	1916	1916	1916	1916	0
643	20241022	091500	2409400	1916	1916	1916	1916	0
644	20241022	091400	2409400	1916	1916	1916	1916	0
645	20241022	091300	2409400	1916	1918	1918	1916	240
646	20241022	091200	1949381	1918	1926	1926	1918	200
647	20241022	091100	1565497	1947	1947	1947	1947	0
648	20241022	091000	1565497	1947	1947	1947	1947	0
649	20241022	090900	1565497	1947	1947	1947	1947	0
650	20241022	090800	1565497	1947	1947	1947	1947	0
651	20241022	090700	1565497	1947	1947	1947	1947	0
652	20241022	090600	1565497	1947	1929	1947	1920	55
653	20241022	090500	1459357	1947	1947	1947	1947	0
654	20241022	090400	1459357	1947	1937	1947	1937	10
655	20241022	090300	1439908	1918	1939	1939	1918	591
656	20241022	090200	303858	1948	1948	1948	1948	1
657	20241022	090100	301910	1949	1927	1949	1927	124
658	20241022	090000	61632	1926	1926	1926	1926	32