KissMeData/080420/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195500	3783180	1920	1920	1920	1920	48
3	20241024	195400	3783180	1920	1920	1920	1920	0
4	20241024	195300	3783180	1920	1920	1920	1920	0
5	20241024	195200	3783180	1920	1920	1920	1920	0
6	20241024	195100	3783180	1920	1920	1920	1920	0
7	20241024	195000	3783180	1920	1920	1920	1920	0
8	20241024	194900	3783180	1920	1920	1920	1920	0
9	20241024	194800	3783180	1920	1920	1920	1920	0
10	20241024	194700	3783180	1920	1920	1920	1920	0
11	20241024	194600	3783180	1920	1920	1920	1920	0
12	20241024	194500	3783180	1920	1920	1920	1920	0
13	20241024	194400	3783180	1920	1920	1920	1920	0
14	20241024	194300	3783180	1920	1920	1920	1920	0
15	20241024	194200	3783180	1920	1920	1920	1920	0
16	20241024	194100	3783180	1920	1920	1920	1920	0
17	20241024	194000	3783180	1920	1920	1920	1920	0
18	20241024	193900	3783180	1920	1920	1920	1920	0
19	20241024	193800	3783180	1920	1920	1920	1920	0
20	20241024	193700	3783180	1920	1920	1920	1920	0
21	20241024	193600	3783180	1920	1920	1920	1920	0
22	20241024	193500	3783180	1920	1920	1920	1920	0
23	20241024	193400	3783180	1920	1920	1920	1920	0
24	20241024	193300	3783180	1920	1920	1920	1920	0
25	20241024	193200	3783180	1920	1920	1920	1920	0
26	20241024	193100	3783180	1920	1920	1920	1920	0
27	20241024	193000	3783180	1920	1920	1920	1920	0
28	20241024	192900	3783180	1920	1920	1920	1920	0
29	20241024	192800	3783180	1920	1920	1920	1920	0
30	20241024	192700	3783180	1920	1920	1920	1920	0
31	20241024	192600	3783180	1920	1920	1920	1920	0
32	20241024	192500	3783180	1920	1920	1920	1920	48
33	20241024	192400	3783180	1920	1920	1920	1920	0
34	20241024	192300	3783180	1920	1920	1920	1920	0
35	20241024	192200	3783180	1920	1920	1920	1920	0
36	20241024	192100	3783180	1920	1920	1920	1920	0
37	20241024	192000	3783180	1920	1920	1920	1920	0
38	20241024	191900	3783180	1920	1920	1920	1920	0
39	20241024	191800	3783180	1920	1920	1920	1920	0
40	20241024	191700	3783180	1920	1920	1920	1920	0
41	20241024	191600	3783180	1920	1920	1920	1920	0
42	20241024	191500	3783180	1920	1920	1920	1920	0
43	20241024	191400	3783180	1920	1920	1920	1920	0
44	20241024	191300	3783180	1920	1920	1920	1920	0
45	20241024	191200	3783180	1920	1920	1920	1920	0
46	20241024	191100	3783180	1920	1920	1920	1920	0
47	20241024	191000	3783180	1920	1920	1920	1920	0
48	20241024	190900	3783180	1920	1920	1920	1920	0
49	20241024	190800	3783180	1920	1920	1920	1920	0
50	20241024	190700	3783180	1920	1920	1920	1920	0
51	20241024	190600	3783180	1920	1920	1920	1920	0
52	20241024	190500	3783180	1920	1920	1920	1920	0
53	20241024	190400	3783180	1920	1920	1920	1920	0
54	20241024	190300	3783180	1920	1920	1920	1920	0
55	20241024	190200	3783180	1920	1920	1920	1920	0
56	20241024	190100	3783180	1920	1920	1920	1920	0
57	20241024	190000	3783180	1920	1920	1920	1920	0
58	20241024	185900	3783180	1920	1920	1920	1920	0
59	20241024	185800	3783180	1920	1920	1920	1920	0
60	20241024	185700	3783180	1920	1920	1920	1920	0
61	20241024	185600	3783180	1920	1920	1920	1920	0
62	20241024	185500	3783180	1920	1920	1920	1920	48
63	20241024	185400	3783180	1920	1920	1920	1920	0
64	20241024	185300	3783180	1920	1920	1920	1920	0
65	20241024	185200	3783180	1920	1920	1920	1920	0
66	20241024	185100	3783180	1920	1920	1920	1920	0
67	20241024	185000	3783180	1920	1920	1920	1920	0
68	20241024	184900	3783180	1920	1920	1920	1920	0
69	20241024	184800	3783180	1920	1920	1920	1920	0
70	20241024	184700	3783180	1920	1920	1920	1920	0
71	20241024	184600	3783180	1920	1920	1920	1920	0
72	20241024	184500	3783180	1920	1920	1920	1920	0
73	20241024	184400	3783180	1920	1920	1920	1920	0
74	20241024	184300	3783180	1920	1920	1920	1920	0
75	20241024	184200	3783180	1920	1920	1920	1920	0
76	20241024	184100	3783180	1920	1920	1920	1920	0
77	20241024	184000	3783180	1920	1920	1920	1920	0
78	20241024	183900	3783180	1920	1920	1920	1920	0
79	20241024	183800	3783180	1920	1920	1920	1920	0
80	20241024	183700	3783180	1920	1920	1920	1920	0
81	20241024	183600	3783180	1920	1920	1920	1920	0
82	20241024	183500	3783180	1920	1920	1920	1920	0
83	20241024	183400	3783180	1920	1920	1920	1920	0
84	20241024	183300	3783180	1920	1920	1920	1920	0
85	20241024	183200	3783180	1920	1920	1920	1920	0
86	20241024	183100	3783180	1920	1920	1920	1920	0
87	20241024	183000	3783180	1920	1920	1920	1920	0
88	20241024	182900	3783180	1920	1920	1920	1920	0
89	20241024	182800	3783180	1920	1920	1920	1920	0
90	20241024	182700	3783180	1920	1920	1920	1920	0
91	20241024	182600	3783180	1920	1920	1920	1920	0
92	20241024	182500	3783180	1920	1920	1920	1920	48
93	20241024	182400	3783180	1920	1920	1920	1920	0
94	20241024	182300	3783180	1920	1920	1920	1920	0
95	20241024	182200	3783180	1920	1920	1920	1920	0
96	20241024	182100	3783180	1920	1920	1920	1920	0
97	20241024	182000	3783180	1920	1920	1920	1920	0
98	20241024	181900	3783180	1920	1920	1920	1920	0
99	20241024	181800	3783180	1920	1920	1920	1920	0
100	20241024	181700	3783180	1920	1920	1920	1920	0
101	20241024	181600	3783180	1920	1920	1920	1920	0
102	20241024	181500	3783180	1920	1920	1920	1920	0
103	20241024	181400	3783180	1920	1920	1920	1920	0
104	20241024	181300	3783180	1920	1920	1920	1920	0
105	20241024	181200	3783180	1920	1920	1920	1920	0
106	20241024	181100	3783180	1920	1920	1920	1920	0
107	20241024	181000	3783180	1920	1920	1920	1920	0
108	20241024	180900	3783180	1920	1920	1920	1920	0
109	20241024	180800	3783180	1920	1920	1920	1920	0
110	20241024	180700	3783180	1920	1920	1920	1920	0
111	20241024	180600	3783180	1920	1920	1920	1920	0
112	20241024	180500	3783180	1920	1920	1920	1920	0
113	20241024	180400	3783180	1920	1920	1920	1920	0
114	20241024	180300	3783180	1920	1920	1920	1920	0
115	20241024	180200	3783180	1920	1920	1920	1920	0
116	20241024	180100	3783180	1920	1920	1920	1920	0
117	20241024	180000	3783180	1920	1920	1920	1920	0
118	20241024	175900	3783180	1920	1920	1920	1920	0
119	20241024	175800	3783180	1920	1920	1920	1920	0
120	20241024	175700	3783180	1920	1920	1920	1920	0
121	20241024	175600	3783180	1920	1920	1920	1920	0
122	20241024	175500	3783180	1920	1920	1920	1920	48
123	20241024	175400	3783180	1920	1920	1920	1920	0
124	20241024	175300	3783180	1920	1920	1920	1920	0
125	20241024	175200	3783180	1920	1920	1920	1920	0
126	20241024	175100	3783180	1920	1920	1920	1920	0
127	20241024	175000	3783180	1920	1920	1920	1920	0
128	20241024	174900	3783180	1920	1920	1920	1920	0
129	20241024	174800	3783180	1920	1920	1920	1920	0
130	20241024	174700	3783180	1920	1920	1920	1920	0
131	20241024	174600	3783180	1920	1920	1920	1920	0
132	20241024	174500	3783180	1920	1920	1920	1920	0
133	20241024	174400	3783180	1920	1920	1920	1920	0
134	20241024	174300	3783180	1920	1920	1920	1920	0
135	20241024	174200	3783180	1920	1920	1920	1920	0
136	20241024	174100	3783180	1920	1920	1920	1920	0
137	20241024	174000	3783180	1920	1920	1920	1920	0
138	20241024	173900	3783180	1920	1920	1920	1920	0
139	20241024	173800	3783180	1920	1920	1920	1920	0
140	20241024	173700	3783180	1920	1920	1920	1920	0
141	20241024	173600	3783180	1920	1920	1920	1920	0
142	20241024	173500	3783180	1920	1920	1920	1920	0
143	20241024	173400	3783180	1920	1920	1920	1920	0
144	20241024	173300	3783180	1920	1920	1920	1920	0
145	20241024	173200	3783180	1920	1920	1920	1920	0
146	20241024	173100	3783180	1920	1920	1920	1920	0
147	20241024	173000	3783180	1920	1920	1920	1920	0
148	20241024	172900	3783180	1920	1920	1920	1920	0
149	20241024	172800	3783180	1920	1920	1920	1920	0
150	20241024	172700	3783180	1920	1920	1920	1920	0
151	20241024	172600	3783180	1920	1920	1920	1920	0
152	20241024	172500	3783180	1920	1920	1920	1920	48
153	20241024	172400	3783180	1920	1920	1920	1920	0
154	20241024	172300	3783180	1920	1920	1920	1920	0
155	20241024	172200	3783180	1920	1920	1920	1920	0
156	20241024	172100	3783180	1920	1920	1920	1920	0
157	20241024	172000	3783180	1920	1920	1920	1920	0
158	20241024	171900	3783180	1920	1920	1920	1920	0
159	20241024	171800	3783180	1920	1920	1920	1920	0
160	20241024	171700	3783180	1920	1920	1920	1920	0
161	20241024	171600	3783180	1920	1920	1920	1920	0
162	20241024	171500	3783180	1920	1920	1920	1920	0
163	20241024	171400	3783180	1920	1920	1920	1920	0
164	20241024	171300	3783180	1920	1920	1920	1920	0
165	20241024	171200	3783180	1920	1920	1920	1920	0
166	20241024	171100	3783180	1920	1920	1920	1920	0
167	20241024	171000	3783180	1920	1920	1920	1920	0
168	20241024	170900	3783180	1920	1920	1920	1920	0
169	20241024	170800	3783180	1920	1920	1920	1920	0
170	20241024	170700	3783180	1920	1920	1920	1920	0
171	20241024	170600	3783180	1920	1920	1920	1920	0
172	20241024	170500	3783180	1920	1920	1920	1920	0
173	20241024	170400	3783180	1920	1920	1920	1920	0
174	20241024	170300	3783180	1920	1920	1920	1920	0
175	20241024	170200	3783180	1920	1920	1920	1920	0
176	20241024	170100	3783180	1920	1920	1920	1920	0
177	20241024	170000	3783180	1920	1920	1920	1920	0
178	20241024	165900	3783180	1920	1920	1920	1920	0
179	20241024	165800	3783180	1920	1920	1920	1920	0
180	20241024	165700	3783180	1920	1920	1920	1920	0
181	20241024	165600	3783180	1920	1920	1920	1920	0
182	20241024	165500	3783180	1920	1920	1920	1920	48
183	20241024	165400	3783180	1920	1920	1920	1920	0
184	20241024	165300	3783180	1920	1920	1920	1920	0
185	20241024	165200	3783180	1920	1920	1920	1920	0
186	20241024	165100	3783180	1920	1920	1920	1920	0
187	20241024	165000	3783180	1920	1920	1920	1920	0
188	20241024	164900	3783180	1920	1920	1920	1920	0
189	20241024	164800	3783180	1920	1920	1920	1920	0
190	20241024	164700	3783180	1920	1920	1920	1920	0
191	20241024	164600	3783180	1920	1920	1920	1920	0
192	20241024	164500	3783180	1920	1920	1920	1920	0
193	20241024	164400	3783180	1920	1920	1920	1920	0
194	20241024	164300	3783180	1920	1920	1920	1920	0
195	20241024	164200	3783180	1920	1920	1920	1920	0
196	20241024	164100	3783180	1920	1920	1920	1920	0
197	20241024	164000	3783180	1920	1920	1920	1920	0
198	20241024	163900	3783180	1920	1920	1920	1920	0
199	20241024	163800	3783180	1920	1920	1920	1920	0
200	20241024	163700	3783180	1920	1920	1920	1920	0
201	20241024	163600	3783180	1920	1920	1920	1920	0
202	20241024	163500	3783180	1920	1920	1920	1920	0
203	20241024	163400	3783180	1920	1920	1920	1920	0
204	20241024	163300	3783180	1920	1920	1920	1920	0
205	20241024	163200	3783180	1920	1920	1920	1920	0
206	20241024	163100	3783180	1920	1920	1920	1920	0
207	20241024	163000	3783180	1920	1920	1920	1920	0
208	20241024	162900	3783180	1920	1920	1920	1920	0
209	20241024	162800	3783180	1920	1920	1920	1920	0
210	20241024	162700	3783180	1920	1920	1920	1920	0
211	20241024	162600	3783180	1920	1920	1920	1920	0
212	20241024	162500	3783180	1920	1920	1920	1920	48
213	20241024	162400	3783180	1920	1920	1920	1920	0
214	20241024	162300	3783180	1920	1920	1920	1920	0
215	20241024	162200	3783180	1920	1920	1920	1920	0
216	20241024	162100	3783180	1920	1920	1920	1920	0
217	20241024	162000	3783180	1920	1920	1920	1920	0
218	20241024	161900	3783180	1920	1920	1920	1920	0
219	20241024	161800	3783180	1920	1920	1920	1920	0
220	20241024	161700	3783180	1920	1920	1920	1920	0
221	20241024	161600	3783180	1920	1920	1920	1920	0
222	20241024	161500	3783180	1920	1920	1920	1920	0
223	20241024	161400	3783180	1920	1920	1920	1920	0
224	20241024	161300	3783180	1920	1920	1920	1920	0
225	20241024	161200	3783180	1920	1920	1920	1920	0
226	20241024	161100	3783180	1920	1920	1920	1920	0
227	20241024	161000	3783180	1920	1920	1920	1920	0
228	20241024	160900	3783180	1920	1920	1920	1920	0
229	20241024	160800	3783180	1920	1920	1920	1920	0
230	20241024	160700	3783180	1920	1920	1920	1920	0
231	20241024	160600	3783180	1920	1920	1920	1920	0
232	20241024	160500	3783180	1920	1920	1920	1920	0
233	20241024	160400	3783180	1920	1920	1920	1920	0
234	20241024	160300	3783180	1920	1920	1920	1920	0
235	20241024	160200	3783180	1920	1920	1920	1920	0
236	20241024	160100	3783180	1920	1920	1920	1920	0
237	20241024	160000	3783180	1920	1920	1920	1920	0
238	20241024	155900	3783180	1920	1920	1920	1920	0
239	20241024	155800	3783180	1920	1920	1920	1920	0
240	20241024	155700	3783180	1920	1920	1920	1920	0
241	20241024	155600	3783180	1920	1920	1920	1920	0
242	20241024	155500	3783180	1920	1920	1920	1920	48
243	20241024	155400	3783180	1920	1920	1920	1920	0
244	20241024	155300	3783180	1920	1920	1920	1920	0
245	20241024	155200	3783180	1920	1920	1920	1920	0
246	20241024	155100	3783180	1920	1920	1920	1920	0
247	20241024	155000	3783180	1920	1920	1920	1920	0
248	20241024	154900	3783180	1920	1920	1920	1920	0
249	20241024	154800	3783180	1920	1920	1920	1920	0
250	20241024	154700	3783180	1920	1920	1920	1920	0
251	20241024	154600	3783180	1920	1920	1920	1920	0
252	20241024	154500	3783180	1920	1920	1920	1920	0
253	20241024	154400	3783180	1920	1920	1920	1920	0
254	20241024	154300	3783180	1920	1920	1920	1920	0
255	20241024	154200	3783180	1920	1920	1920	1920	0
256	20241024	154100	3783180	1920	1920	1920	1920	0
257	20241024	154000	3783180	1920	1920	1920	1920	0
258	20241024	153900	3783180	1920	1920	1920	1920	0
259	20241024	153800	3783180	1920	1920	1920	1920	0
260	20241024	153700	3783180	1920	1920	1920	1920	0
261	20241024	153600	3783180	1920	1920	1920	1920	0
262	20241024	153500	3783180	1920	1920	1920	1920	0
263	20241024	153400	3783180	1920	1920	1920	1920	0
264	20241024	153300	3783180	1920	1920	1920	1920	0
265	20241024	153200	3783180	1920	1920	1920	1920	0
266	20241024	153100	3783180	1920	1920	1920	1920	0
267	20241024	153000	3783180	1920	1920	1920	1920	48
268	20241024	152900	3691020	1930	1930	1930	1930	0
269	20241024	152800	3691020	1930	1930	1930	1930	0
270	20241024	152700	3691020	1930	1930	1930	1930	0
271	20241024	152600	3691020	1930	1930	1930	1930	0
272	20241024	152500	3691020	1930	1930	1930	1930	0
273	20241024	152400	3691020	1930	1930	1930	1930	0
274	20241024	152300	3691020	1930	1930	1930	1930	0
275	20241024	152200	3691020	1930	1930	1930	1930	0
276	20241024	152100	3691020	1930	1930	1930	1930	0
277	20241024	152000	3691020	1930	1930	1930	1930	0
278	20241024	151900	3691020	1930	1930	1930	1930	0
279	20241024	151800	3691020	1930	1930	1930	1930	0
280	20241024	151700	3691020	1930	1930	1930	1930	0
281	20241024	151600	3691020	1930	1930	1930	1930	0
282	20241024	151500	3691020	1930	1930	1930	1930	0
283	20241024	151400	3691020	1930	1930	1930	1930	0
284	20241024	151300	3691020	1930	1930	1930	1930	0
285	20241024	151200	3691020	1930	1930	1930	1930	1
286	20241024	151100	3689090	1920	1920	1920	1920	61
287	20241024	151000	3571970	1930	1930	1930	1930	0
288	20241024	150900	3571970	1930	1930	1930	1930	0
289	20241024	150800	3571970	1930	1930	1930	1930	0
290	20241024	150700	3571970	1930	1930	1930	1930	0
291	20241024	150600	3571970	1930	1930	1930	1930	0
292	20241024	150500	3571970	1930	1930	1930	1930	0
293	20241024	150400	3571970	1930	1930	1930	1930	0
294	20241024	150300	3571970	1930	1930	1930	1930	0
295	20241024	150200	3571970	1930	1930	1930	1930	0
296	20241024	150100	3571970	1930	1930	1930	1930	0
297	20241024	150000	3571970	1930	1930	1930	1930	0
298	20241024	145900	3571970	1930	1930	1930	1930	0
299	20241024	145800	3571970	1930	1930	1930	1930	0
300	20241024	145700	3571970	1930	1922	1930	1922	4
301	20241024	145600	3564265	1903	1903	1903	1903	0
302	20241024	145500	3564265	1903	1903	1903	1903	0
303	20241024	145400	3564265	1903	1903	1903	1903	0
304	20241024	145300	3564265	1903	1903	1903	1903	0
305	20241024	145200	3564265	1903	1903	1903	1903	0
306	20241024	145100	3564265	1903	1903	1903	1903	0
307	20241024	145000	3564265	1903	1903	1903	1903	0
308	20241024	144900	3564265	1903	1903	1903	1903	0
309	20241024	144800	3564265	1903	1903	1903	1903	0
310	20241024	144700	3564265	1903	1903	1903	1903	0
311	20241024	144600	3564265	1903	1914	1914	1903	41
312	20241024	144500	3486150	1931	1931	1931	1931	0
313	20241024	144400	3486150	1931	1931	1931	1931	0
314	20241024	144300	3486150	1931	1931	1931	1931	0
315	20241024	144200	3486150	1931	1931	1931	1931	0
316	20241024	144100	3486150	1931	1931	1931	1931	0
317	20241024	144000	3486150	1931	1931	1931	1931	0
318	20241024	143900	3486150	1931	1931	1931	1931	0
319	20241024	143800	3486150	1931	1931	1931	1931	0
320	20241024	143700	3486150	1931	1931	1931	1931	0
321	20241024	143600	3486150	1931	1931	1931	1931	0
322	20241024	143500	3486150	1931	1931	1931	1931	0
323	20241024	143400	3486150	1931	1931	1931	1931	0
324	20241024	143300	3486150	1931	1931	1931	1931	0
325	20241024	143200	3486150	1931	1931	1931	1931	0
326	20241024	143100	3486150	1931	1931	1931	1931	0
327	20241024	143000	3486150	1931	1931	1931	1931	0
328	20241024	142900	3486150	1931	1931	1931	1931	0
329	20241024	142800	3486150	1931	1931	1931	1931	0
330	20241024	142700	3486150	1931	1931	1931	1931	0
331	20241024	142600	3486150	1931	1931	1931	1931	0
332	20241024	142500	3486150	1931	1931	1931	1931	0
333	20241024	142400	3486150	1931	1931	1931	1931	0
334	20241024	142300	3486150	1931	1931	1931	1931	0
335	20241024	142200	3486150	1931	1931	1931	1931	10
336	20241024	142100	3466840	1931	1931	1931	1931	0
337	20241024	142000	3466840	1931	1931	1931	1931	0
338	20241024	141900	3466840	1931	1931	1931	1931	0
339	20241024	141800	3466840	1931	1931	1931	1931	0
340	20241024	141700	3466840	1931	1931	1931	1931	0
341	20241024	141600	3466840	1931	1931	1931	1931	0
342	20241024	141500	3466840	1931	1931	1931	1931	0
343	20241024	141400	3466840	1931	1931	1931	1931	0
344	20241024	141300	3466840	1931	1931	1931	1931	0
345	20241024	141200	3466840	1931	1931	1931	1931	0
346	20241024	141100	3466840	1931	1931	1931	1931	0
347	20241024	141000	3466840	1931	1931	1931	1931	0
348	20241024	140900	3466840	1931	1931	1931	1931	0
349	20241024	140800	3466840	1931	1931	1931	1931	0
350	20241024	140700	3466840	1931	1931	1931	1931	0
351	20241024	140600	3466840	1931	1931	1931	1931	0
352	20241024	140500	3466840	1931	1931	1931	1931	0
353	20241024	140400	3466840	1931	1931	1931	1931	0
354	20241024	140300	3466840	1931	1931	1931	1931	0
355	20241024	140200	3466840	1931	1931	1931	1931	0
356	20241024	140100	3466840	1931	1931	1931	1931	0
357	20241024	140000	3466840	1931	1931	1931	1931	0
358	20241024	135900	3466840	1931	1931	1931	1931	0
359	20241024	135800	3466840	1931	1931	1931	1931	0
360	20241024	135700	3466840	1931	1931	1931	1931	0
361	20241024	135600	3466840	1931	1931	1931	1931	0
362	20241024	135500	3466840	1931	1931	1931	1931	0
363	20241024	135400	3466840	1931	1931	1931	1931	0
364	20241024	135300	3466840	1931	1931	1931	1931	0
365	20241024	135200	3466840	1931	1931	1931	1931	0
366	20241024	135100	3466840	1931	1931	1931	1931	0
367	20241024	135000	3466840	1931	1931	1931	1931	0
368	20241024	134900	3466840	1931	1922	1931	1922	5
369	20241024	134800	3457203	1903	1903	1903	1903	0
370	20241024	134700	3457203	1903	1903	1903	1903	0
371	20241024	134600	3457203	1903	1903	1903	1903	0
372	20241024	134500	3457203	1903	1903	1903	1903	0
373	20241024	134400	3457203	1903	1903	1903	1903	0
374	20241024	134300	3457203	1903	1903	1903	1903	0
375	20241024	134200	3457203	1903	1903	1903	1903	0
376	20241024	134100	3457203	1903	1903	1903	1903	0
377	20241024	134000	3457203	1903	1903	1903	1903	0
378	20241024	133900	3457203	1903	1903	1903	1903	0
379	20241024	133800	3457203	1903	1903	1903	1903	0
380	20241024	133700	3457203	1903	1903	1903	1903	0
381	20241024	133600	3457203	1903	1903	1903	1903	0
382	20241024	133500	3457203	1903	1903	1903	1903	100
383	20241024	133400	3266903	1903	1903	1903	1903	0
384	20241024	133300	3266903	1903	1903	1903	1903	0
385	20241024	133200	3266903	1903	1904	1904	1903	112
386	20241024	133100	3053679	1905	1905	1905	1905	0
387	20241024	133000	3053679	1905	1905	1905	1905	0
388	20241024	132900	3053679	1905	1905	1905	1905	0
389	20241024	132800	3053679	1905	1905	1905	1905	0
390	20241024	132700	3053679	1905	1905	1905	1905	0
391	20241024	132600	3053679	1905	1905	1905	1905	0
392	20241024	132500	3053679	1905	1905	1905	1905	0
393	20241024	132400	3053679	1905	1905	1905	1905	0
394	20241024	132300	3053679	1905	1911	1911	1905	10
395	20241024	132200	3034584	1914	1914	1914	1914	0
396	20241024	132100	3034584	1914	1914	1914	1914	0
397	20241024	132000	3034584	1914	1914	1914	1914	0
398	20241024	131900	3034584	1914	1914	1914	1914	0
399	20241024	131800	3034584	1914	1914	1914	1914	0
400	20241024	131700	3034584	1914	1914	1914	1914	0
401	20241024	131600	3034584	1914	1914	1914	1914	0
402	20241024	131500	3034584	1914	1914	1914	1914	0
403	20241024	131400	3034584	1914	1914	1914	1914	0
404	20241024	131300	3034584	1914	1914	1914	1914	0
405	20241024	131200	3034584	1914	1914	1914	1914	0
406	20241024	131100	3034584	1914	1914	1914	1914	0
407	20241024	131000	3034584	1914	1914	1914	1914	0
408	20241024	130900	3034584	1914	1914	1914	1914	0
409	20241024	130800	3034584	1914	1914	1914	1914	0
410	20241024	130700	3034584	1914	1914	1914	1914	0
411	20241024	130600	3034584	1914	1914	1914	1914	0
412	20241024	130500	3034584	1914	1914	1914	1914	0
413	20241024	130400	3034584	1914	1914	1914	1914	0
414	20241024	130300	3034584	1914	1914	1914	1914	0
415	20241024	130200	3034584	1914	1914	1914	1914	0
416	20241024	130100	3034584	1914	1914	1914	1914	0
417	20241024	130000	3034584	1914	1914	1914	1914	0
418	20241024	125900	3034584	1914	1914	1914	1914	0
419	20241024	125800	3034584	1914	1914	1914	1914	0
420	20241024	125700	3034584	1914	1914	1914	1914	0
421	20241024	125600	3034584	1914	1914	1914	1914	0
422	20241024	125500	3034584	1914	1914	1914	1914	0
423	20241024	125400	3034584	1914	1914	1914	1914	0
424	20241024	125300	3034584	1914	1914	1914	1914	1
425	20241024	125200	3032670	1914	1914	1914	1914	0
426	20241024	125100	3032670	1914	1914	1914	1914	0
427	20241024	125000	3032670	1914	1914	1914	1914	0
428	20241024	124900	3032670	1914	1914	1914	1914	0
429	20241024	124800	3032670	1914	1914	1914	1914	0
430	20241024	124700	3032670	1914	1914	1914	1914	0
431	20241024	124600	3032670	1914	1914	1914	1914	0
432	20241024	124500	3032670	1914	1914	1914	1914	0
433	20241024	124400	3032670	1914	1914	1914	1914	0
434	20241024	124300	3032670	1914	1914	1914	1914	0
435	20241024	124200	3032670	1914	1914	1914	1914	0
436	20241024	124100	3032670	1914	1914	1914	1914	0
437	20241024	124000	3032670	1914	1914	1914	1914	0
438	20241024	123900	3032670	1914	1914	1914	1914	0
439	20241024	123800	3032670	1914	1914	1914	1914	0
440	20241024	123700	3032670	1914	1914	1914	1914	0
441	20241024	123600	3032670	1914	1914	1914	1914	0
442	20241024	123500	3032670	1914	1914	1914	1914	0
443	20241024	123400	3032670	1914	1914	1914	1914	0
444	20241024	123300	3032670	1914	1914	1914	1914	0
445	20241024	123200	3032670	1914	1914	1914	1914	0
446	20241024	123100	3032670	1914	1914	1914	1914	0
447	20241024	123000	3032670	1914	1914	1914	1914	0
448	20241024	122900	3032670	1914	1914	1914	1914	7
449	20241024	122800	3019272	1933	1933	1933	1933	0
450	20241024	122700	3019272	1933	1933	1933	1933	0
451	20241024	122600	3019272	1933	1933	1933	1933	0
452	20241024	122500	3019272	1933	1933	1933	1933	0
453	20241024	122400	3019272	1933	1933	1933	1933	0
454	20241024	122300	3019272	1933	1933	1933	1933	0
455	20241024	122200	3019272	1933	1933	1933	1933	0
456	20241024	122100	3019272	1933	1933	1933	1933	0
457	20241024	122000	3019272	1933	1933	1933	1933	0
458	20241024	121900	3019272	1933	1933	1933	1933	0
459	20241024	121800	3019272	1933	1933	1933	1933	0
460	20241024	121700	3019272	1933	1933	1933	1933	0
461	20241024	121600	3019272	1933	1933	1933	1933	0
462	20241024	121500	3019272	1933	1933	1933	1933	0
463	20241024	121400	3019272	1933	1933	1933	1933	0
464	20241024	121300	3019272	1933	1933	1933	1933	0
465	20241024	121200	3019272	1933	1933	1933	1933	0
466	20241024	121100	3019272	1933	1933	1933	1933	0
467	20241024	121000	3019272	1933	1933	1933	1933	0
468	20241024	120900	3019272	1933	1933	1933	1933	0
469	20241024	120800	3019272	1933	1933	1933	1933	0
470	20241024	120700	3019272	1933	1933	1933	1933	0
471	20241024	120600	3019272	1933	1933	1933	1933	0
472	20241024	120500	3019272	1933	1933	1933	1933	0
473	20241024	120400	3019272	1933	1933	1933	1933	0
474	20241024	120300	3019272	1933	1933	1933	1933	0
475	20241024	120200	3019272	1933	1933	1933	1933	0
476	20241024	120100	3019272	1933	1933	1933	1933	0
477	20241024	120000	3019272	1933	1933	1933	1933	0
478	20241024	115900	3019272	1933	1933	1933	1933	0
479	20241024	115800	3019272	1933	1933	1933	1933	0
480	20241024	115700	3019272	1933	1933	1933	1933	0
481	20241024	115600	3019272	1933	1933	1933	1933	0
482	20241024	115500	3019272	1933	1933	1933	1933	0
483	20241024	115400	3019272	1933	1933	1933	1933	0
484	20241024	115300	3019272	1933	1933	1933	1933	0
485	20241024	115200	3019272	1933	1933	1933	1933	0
486	20241024	115100	3019272	1933	1933	1933	1933	0
487	20241024	115000	3019272	1933	1933	1933	1933	0
488	20241024	114900	3019272	1933	1933	1933	1933	0
489	20241024	114800	3019272	1933	1933	1933	1933	0
490	20241024	114700	3019272	1933	1933	1933	1933	0
491	20241024	114600	3019272	1933	1933	1933	1933	0
492	20241024	114500	3019272	1933	1933	1933	1933	0
493	20241024	114400	3019272	1933	1933	1933	1933	0
494	20241024	114300	3019272	1933	1933	1933	1933	0
495	20241024	114200	3019272	1933	1933	1933	1933	0
496	20241024	114100	3019272	1933	1933	1933	1933	0
497	20241024	114000	3019272	1933	1933	1933	1933	0
498	20241024	113900	3019272	1933	1933	1933	1933	0
499	20241024	113800	3019272	1933	1933	1933	1933	0
500	20241024	113700	3019272	1933	1933	1933	1933	0
501	20241024	113600	3019272	1933	1933	1933	1933	0
502	20241024	113500	3019272	1933	1933	1933	1933	0
503	20241024	113400	3019272	1933	1933	1933	1933	0
504	20241024	113300	3019272	1933	1933	1933	1933	0
505	20241024	113200	3019272	1933	1933	1933	1933	0
506	20241024	113100	3019272	1933	1933	1933	1933	0
507	20241024	113000	3019272	1933	1933	1933	1933	0
508	20241024	112900	3019272	1933	1933	1933	1933	0
509	20241024	112800	3019272	1933	1933	1933	1933	0
510	20241024	112700	3019272	1933	1933	1933	1933	0
511	20241024	112600	3019272	1933	1933	1933	1933	0
512	20241024	112500	3019272	1933	1933	1933	1933	0
513	20241024	112400	3019272	1933	1933	1933	1933	0
514	20241024	112300	3019272	1933	1933	1933	1933	81
515	20241024	112200	2862699	1931	1931	1931	1931	79
516	20241024	112100	2710150	1930	1930	1930	1930	0
517	20241024	112000	2710150	1930	1930	1930	1930	0
518	20241024	111900	2710150	1930	1930	1930	1930	0
519	20241024	111800	2710150	1930	1930	1930	1930	0
520	20241024	111700	2710150	1930	1931	1931	1930	13
521	20241024	111600	2685050	1930	1930	1930	1930	0
522	20241024	111500	2685050	1930	1930	1930	1930	0
523	20241024	111400	2685050	1930	1930	1930	1930	0
524	20241024	111300	2685050	1930	1930	1930	1930	0
525	20241024	111200	2685050	1930	1930	1930	1930	4
526	20241024	111100	2677330	1930	1930	1930	1930	0
527	20241024	111000	2677330	1930	1930	1930	1930	0
528	20241024	110900	2677330	1930	1930	1930	1930	0
529	20241024	110800	2677330	1930	1930	1930	1930	0
530	20241024	110700	2677330	1930	1930	1930	1930	0
531	20241024	110600	2677330	1930	1930	1930	1930	0
532	20241024	110500	2677330	1930	1930	1930	1930	0
533	20241024	110400	2677330	1930	1930	1930	1930	0
534	20241024	110300	2677330	1930	1930	1930	1930	0
535	20241024	110200	2677330	1930	1930	1930	1930	0
536	20241024	110100	2677330	1930	1930	1930	1930	0
537	20241024	110000	2677330	1930	1930	1930	1930	0
538	20241024	105900	2677330	1930	1930	1930	1930	0
539	20241024	105800	2677330	1930	1930	1930	1930	43
540	20241024	105700	2594340	1930	1930	1930	1930	2
541	20241024	105600	2590480	1931	1931	1931	1931	0
542	20241024	105500	2590480	1931	1931	1931	1931	0
543	20241024	105400	2590480	1931	1931	1931	1931	0
544	20241024	105300	2590480	1931	1931	1931	1931	0
545	20241024	105200	2590480	1931	1931	1931	1931	0
546	20241024	105100	2590480	1931	1931	1931	1931	0
547	20241024	105000	2590480	1931	1931	1931	1931	0
548	20241024	104900	2590480	1931	1931	1931	1930	3
549	20241024	104800	2584688	1930	1930	1930	1930	0
550	20241024	104700	2584688	1930	1930	1930	1930	0
551	20241024	104600	2584688	1930	1930	1930	1930	0
552	20241024	104500	2584688	1930	1930	1930	1930	17
553	20241024	104400	2551878	1930	1930	1930	1930	0
554	20241024	104300	2551878	1930	1930	1930	1930	0
555	20241024	104200	2551878	1930	1928	1930	1928	304
556	20241024	104100	1965242	1930	1930	1930	1930	0
557	20241024	104000	1965242	1930	1930	1930	1930	0
558	20241024	103900	1965242	1930	1930	1930	1930	0
559	20241024	103800	1965242	1930	1930	1930	1930	0
560	20241024	103700	1965242	1930	1930	1930	1930	0
561	20241024	103600	1965242	1930	1919	1930	1919	5
562	20241024	103500	1955618	1902	1902	1902	1902	0
563	20241024	103400	1955618	1902	1902	1902	1902	0
564	20241024	103300	1955618	1902	1902	1902	1902	0
565	20241024	103200	1955618	1902	1902	1902	1902	0
566	20241024	103100	1955618	1902	1902	1902	1902	0
567	20241024	103000	1955618	1902	1902	1902	1902	0
568	20241024	102900	1955618	1902	1917	1917	1902	691
569	20241024	102800	636955	1920	1920	1920	1920	1
570	20241024	102700	635035	1931	1931	1931	1931	0
571	20241024	102600	635035	1931	1931	1931	1931	0
572	20241024	102500	635035	1931	1931	1931	1931	0
573	20241024	102400	635035	1931	1931	1931	1931	0
574	20241024	102300	635035	1931	1931	1931	1931	0
575	20241024	102200	635035	1931	1931	1931	1931	0
576	20241024	102100	635035	1931	1931	1931	1931	0
577	20241024	102000	635035	1931	1931	1931	1931	0
578	20241024	101900	635035	1931	1931	1931	1931	0
579	20241024	101800	635035	1931	1931	1931	1931	10
580	20241024	101700	615725	1932	1932	1932	1932	0
581	20241024	101600	615725	1932	1932	1932	1932	0
582	20241024	101500	615725	1932	1932	1932	1932	0
583	20241024	101400	615725	1932	1932	1932	1932	0
584	20241024	101300	615725	1932	1932	1932	1932	0
585	20241024	101200	615725	1932	1932	1932	1932	0
586	20241024	101100	615725	1932	1932	1932	1932	0
587	20241024	101000	615725	1932	1932	1932	1932	0
588	20241024	100900	615725	1932	1932	1932	1932	0
589	20241024	100800	615725	1932	1932	1932	1932	0
590	20241024	100700	615725	1932	1932	1932	1932	0
591	20241024	100600	615725	1932	1932	1932	1932	0
592	20241024	100500	615725	1932	1932	1932	1932	137
593	20241024	100400	351041	1937	1937	1937	1937	0
594	20241024	100300	351041	1937	1937	1937	1937	0
595	20241024	100200	351041	1937	1937	1937	1937	0
596	20241024	100100	351041	1937	1937	1937	1937	0
597	20241024	100000	351041	1937	1937	1937	1937	0
598	20241024	095900	351041	1937	1937	1937	1937	0
599	20241024	095800	351041	1937	1937	1937	1937	0
600	20241024	095700	351041	1937	1937	1937	1937	0
601	20241024	095600	351041	1937	1937	1937	1937	0
602	20241024	095500	351041	1937	1937	1937	1937	0
603	20241024	095400	351041	1937	1937	1937	1937	0
604	20241024	095300	351041	1937	1937	1937	1937	0
605	20241024	095200	351041	1937	1937	1937	1937	0
606	20241024	095100	351041	1937	1937	1937	1937	0
607	20241024	095000	351041	1937	1937	1937	1937	0
608	20241024	094900	351041	1937	1937	1937	1937	0
609	20241024	094800	351041	1937	1937	1937	1937	0
610	20241024	094700	351041	1937	1937	1937	1937	0
611	20241024	094600	351041	1937	1937	1937	1937	0
612	20241024	094500	351041	1937	1937	1937	1937	0
613	20241024	094400	351041	1937	1937	1937	1937	0
614	20241024	094300	351041	1937	1937	1937	1937	0
615	20241024	094200	351041	1937	1937	1937	1937	0
616	20241024	094100	351041	1937	1937	1937	1937	1
617	20241024	094000	349104	1939	1939	1939	1939	0
618	20241024	093900	349104	1939	1939	1939	1939	0
619	20241024	093800	349104	1939	1939	1939	1939	0
620	20241024	093700	349104	1939	1939	1939	1939	0
621	20241024	093600	349104	1939	1939	1939	1939	0
622	20241024	093500	349104	1939	1939	1939	1939	0
623	20241024	093400	349104	1939	1939	1939	1939	0
624	20241024	093300	349104	1939	1939	1939	1939	0
625	20241024	093200	349104	1939	1939	1939	1939	0
626	20241024	093100	349104	1939	1939	1939	1939	0
627	20241024	093000	349104	1939	1939	1939	1939	0
628	20241024	092900	349104	1939	1939	1939	1939	0
629	20241024	092800	349104	1939	1939	1939	1939	0
630	20241024	092700	349104	1939	1939	1939	1939	0
631	20241024	092600	349104	1939	1939	1939	1939	0
632	20241024	092500	349104	1939	1939	1939	1939	0
633	20241024	092400	349104	1939	1939	1939	1939	0
634	20241024	092300	349104	1939	1934	1939	1934	53
635	20241024	092200	246344	1914	1914	1914	1914	0
636	20241024	092100	246344	1914	1914	1914	1914	0
637	20241024	092000	246344	1914	1914	1914	1914	0
638	20241024	091900	246344	1914	1914	1914	1914	0
639	20241024	091800	246344	1914	1920	1920	1914	10
640	20241024	091700	227194	1921	1921	1921	1921	0
641	20241024	091600	227194	1921	1921	1921	1921	0
642	20241024	091500	227194	1921	1926	1926	1921	7
643	20241024	091400	213740	1929	1929	1929	1929	1
644	20241024	091300	211811	1943	1943	1943	1943	0
645	20241024	091200	211811	1943	1943	1943	1943	0
646	20241024	091100	211811	1943	1943	1943	1943	0
647	20241024	091000	211811	1943	1943	1943	1943	0
648	20241024	090900	211811	1943	1943	1943	1943	0
649	20241024	090800	211811	1943	1943	1943	1943	0
650	20241024	090700	211811	1943	1942	1943	1942	62
651	20241024	090600	91360	1944	1944	1944	1944	1
652	20241024	090500	89416	1947	1947	1947	1947	0
653	20241024	090400	89416	1947	1947	1947	1947	0
654	20241024	090300	89416	1947	1947	1947	1947	0
655	20241024	090200	89416	1947	1947	1947	1947	0
656	20241024	090100	89416	1947	1948	1948	1947	3
657	20241024	090000	83573	1949	1922	1949	1922	43