KissMeData/080420/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	195100	3937993	1929	1929	1929	1929	20
3	20241108	195000	3937993	1929	1929	1929	1929	0
4	20241108	194900	3937993	1929	1929	1929	1929	0
5	20241108	194800	3937993	1929	1929	1929	1929	0
6	20241108	194700	3937993	1929	1929	1929	1929	0
7	20241108	194600	3937993	1929	1929	1929	1929	0
8	20241108	194500	3937993	1929	1929	1929	1929	0
9	20241108	194400	3937993	1929	1929	1929	1929	0
10	20241108	194300	3937993	1929	1929	1929	1929	0
11	20241108	194200	3937993	1929	1929	1929	1929	0
12	20241108	194100	3937993	1929	1929	1929	1929	0
13	20241108	194000	3937993	1929	1929	1929	1929	0
14	20241108	193900	3937993	1929	1929	1929	1929	0
15	20241108	193800	3937993	1929	1929	1929	1929	0
16	20241108	193700	3937993	1929	1929	1929	1929	0
17	20241108	193600	3937993	1929	1929	1929	1929	0
18	20241108	193500	3937993	1929	1929	1929	1929	0
19	20241108	193400	3937993	1929	1929	1929	1929	0
20	20241108	193300	3937993	1929	1929	1929	1929	0
21	20241108	193200	3937993	1929	1929	1929	1929	0
22	20241108	193100	3937993	1929	1929	1929	1929	0
23	20241108	193000	3937993	1929	1929	1929	1929	0
24	20241108	192900	3937993	1929	1929	1929	1929	0
25	20241108	192800	3937993	1929	1929	1929	1929	0
26	20241108	192700	3937993	1929	1929	1929	1929	0
27	20241108	192600	3937993	1929	1929	1929	1929	0
28	20241108	192500	3937993	1929	1929	1929	1929	0
29	20241108	192400	3937993	1929	1929	1929	1929	0
30	20241108	192300	3937993	1929	1929	1929	1929	0
31	20241108	192200	3937993	1929	1929	1929	1929	0
32	20241108	192100	3937993	1929	1929	1929	1929	20
33	20241108	192000	3937993	1929	1929	1929	1929	0
34	20241108	191900	3937993	1929	1929	1929	1929	0
35	20241108	191800	3937993	1929	1929	1929	1929	0
36	20241108	191700	3937993	1929	1929	1929	1929	0
37	20241108	191600	3937993	1929	1929	1929	1929	0
38	20241108	191500	3937993	1929	1929	1929	1929	0
39	20241108	191400	3937993	1929	1929	1929	1929	0
40	20241108	191300	3937993	1929	1929	1929	1929	0
41	20241108	191200	3937993	1929	1929	1929	1929	0
42	20241108	191100	3937993	1929	1929	1929	1929	0
43	20241108	191000	3937993	1929	1929	1929	1929	0
44	20241108	190900	3937993	1929	1929	1929	1929	0
45	20241108	190800	3937993	1929	1929	1929	1929	0
46	20241108	190700	3937993	1929	1929	1929	1929	0
47	20241108	190600	3937993	1929	1929	1929	1929	0
48	20241108	190500	3937993	1929	1929	1929	1929	0
49	20241108	190400	3937993	1929	1929	1929	1929	0
50	20241108	190300	3937993	1929	1929	1929	1929	0
51	20241108	190200	3937993	1929	1929	1929	1929	0
52	20241108	190100	3937993	1929	1929	1929	1929	0
53	20241108	190000	3937993	1929	1929	1929	1929	0
54	20241108	185900	3937993	1929	1929	1929	1929	0
55	20241108	185800	3937993	1929	1929	1929	1929	0
56	20241108	185700	3937993	1929	1929	1929	1929	0
57	20241108	185600	3937993	1929	1929	1929	1929	0
58	20241108	185500	3937993	1929	1929	1929	1929	0
59	20241108	185400	3937993	1929	1929	1929	1929	0
60	20241108	185300	3937993	1929	1929	1929	1929	0
61	20241108	185200	3937993	1929	1929	1929	1929	0
62	20241108	185100	3937993	1929	1929	1929	1929	20
63	20241108	185000	3937993	1929	1929	1929	1929	0
64	20241108	184900	3937993	1929	1929	1929	1929	0
65	20241108	184800	3937993	1929	1929	1929	1929	0
66	20241108	184700	3937993	1929	1929	1929	1929	0
67	20241108	184600	3937993	1929	1929	1929	1929	0
68	20241108	184500	3937993	1929	1929	1929	1929	0
69	20241108	184400	3937993	1929	1929	1929	1929	0
70	20241108	184300	3937993	1929	1929	1929	1929	0
71	20241108	184200	3937993	1929	1929	1929	1929	0
72	20241108	184100	3937993	1929	1929	1929	1929	0
73	20241108	184000	3937993	1929	1929	1929	1929	0
74	20241108	183900	3937993	1929	1929	1929	1929	0
75	20241108	183800	3937993	1929	1929	1929	1929	0
76	20241108	183700	3937993	1929	1929	1929	1929	0
77	20241108	183600	3937993	1929	1929	1929	1929	0
78	20241108	183500	3937993	1929	1929	1929	1929	0
79	20241108	183400	3937993	1929	1929	1929	1929	0
80	20241108	183300	3937993	1929	1929	1929	1929	0
81	20241108	183200	3937993	1929	1929	1929	1929	0
82	20241108	183100	3937993	1929	1929	1929	1929	0
83	20241108	183000	3937993	1929	1929	1929	1929	0
84	20241108	182900	3937993	1929	1929	1929	1929	0
85	20241108	182800	3937993	1929	1929	1929	1929	0
86	20241108	182700	3937993	1929	1929	1929	1929	0
87	20241108	182600	3937993	1929	1929	1929	1929	0
88	20241108	182500	3937993	1929	1929	1929	1929	0
89	20241108	182400	3937993	1929	1929	1929	1929	0
90	20241108	182300	3937993	1929	1929	1929	1929	0
91	20241108	182200	3937993	1929	1929	1929	1929	0
92	20241108	182100	3937993	1929	1929	1929	1929	20
93	20241108	182000	3937993	1929	1929	1929	1929	0
94	20241108	181900	3937993	1929	1929	1929	1929	0
95	20241108	181800	3937993	1929	1929	1929	1929	0
96	20241108	181700	3937993	1929	1929	1929	1929	0
97	20241108	181600	3937993	1929	1929	1929	1929	0
98	20241108	181500	3937993	1929	1929	1929	1929	0
99	20241108	181400	3937993	1929	1929	1929	1929	0
100	20241108	181300	3937993	1929	1929	1929	1929	0
101	20241108	181200	3937993	1929	1929	1929	1929	0
102	20241108	181100	3937993	1929	1929	1929	1929	0
103	20241108	181000	3937993	1929	1929	1929	1929	0
104	20241108	180900	3937993	1929	1929	1929	1929	0
105	20241108	180800	3937993	1929	1929	1929	1929	0
106	20241108	180700	3937993	1929	1929	1929	1929	0
107	20241108	180600	3937993	1929	1929	1929	1929	0
108	20241108	180500	3937993	1929	1929	1929	1929	0
109	20241108	180400	3937993	1929	1929	1929	1929	0
110	20241108	180300	3937993	1929	1929	1929	1929	0
111	20241108	180200	3937993	1929	1929	1929	1929	0
112	20241108	180100	3937993	1929	1929	1929	1929	0
113	20241108	180000	3937993	1929	1929	1929	1929	0
114	20241108	175900	3937993	1929	1929	1929	1929	0
115	20241108	175800	3937993	1929	1929	1929	1929	0
116	20241108	175700	3937993	1929	1929	1929	1929	0
117	20241108	175600	3937993	1929	1929	1929	1929	0
118	20241108	175500	3937993	1929	1929	1929	1929	0
119	20241108	175400	3937993	1929	1929	1929	1929	0
120	20241108	175300	3937993	1929	1929	1929	1929	0
121	20241108	175200	3937993	1929	1929	1929	1929	0
122	20241108	175100	3937993	1929	1929	1929	1929	20
123	20241108	175000	3937993	1929	1929	1929	1929	0
124	20241108	174900	3937993	1929	1929	1929	1929	0
125	20241108	174800	3937993	1929	1929	1929	1929	0
126	20241108	174700	3937993	1929	1929	1929	1929	0
127	20241108	174600	3937993	1929	1929	1929	1929	0
128	20241108	174500	3937993	1929	1929	1929	1929	0
129	20241108	174400	3937993	1929	1929	1929	1929	0
130	20241108	174300	3937993	1929	1929	1929	1929	0
131	20241108	174200	3937993	1929	1929	1929	1929	0
132	20241108	174100	3937993	1929	1929	1929	1929	0
133	20241108	174000	3937993	1929	1929	1929	1929	0
134	20241108	173900	3937993	1929	1929	1929	1929	0
135	20241108	173800	3937993	1929	1929	1929	1929	0
136	20241108	173700	3937993	1929	1929	1929	1929	0
137	20241108	173600	3937993	1929	1929	1929	1929	0
138	20241108	173500	3937993	1929	1929	1929	1929	0
139	20241108	173400	3937993	1929	1929	1929	1929	0
140	20241108	173300	3937993	1929	1929	1929	1929	0
141	20241108	173200	3937993	1929	1929	1929	1929	0
142	20241108	173100	3937993	1929	1929	1929	1929	0
143	20241108	173000	3937993	1929	1929	1929	1929	0
144	20241108	172900	3937993	1929	1929	1929	1929	0
145	20241108	172800	3937993	1929	1929	1929	1929	0
146	20241108	172700	3937993	1929	1929	1929	1929	0
147	20241108	172600	3937993	1929	1929	1929	1929	0
148	20241108	172500	3937993	1929	1929	1929	1929	0
149	20241108	172400	3937993	1929	1929	1929	1929	0
150	20241108	172300	3937993	1929	1929	1929	1929	0
151	20241108	172200	3937993	1929	1929	1929	1929	0
152	20241108	172100	3937993	1929	1929	1929	1929	20
153	20241108	172000	3937993	1929	1929	1929	1929	0
154	20241108	171900	3937993	1929	1929	1929	1929	0
155	20241108	171800	3937993	1929	1929	1929	1929	0
156	20241108	171700	3937993	1929	1929	1929	1929	0
157	20241108	171600	3937993	1929	1929	1929	1929	0
158	20241108	171500	3937993	1929	1929	1929	1929	0
159	20241108	171400	3937993	1929	1929	1929	1929	0
160	20241108	171300	3937993	1929	1929	1929	1929	0
161	20241108	171200	3937993	1929	1929	1929	1929	0
162	20241108	171100	3937993	1929	1929	1929	1929	0
163	20241108	171000	3937993	1929	1929	1929	1929	0
164	20241108	170900	3937993	1929	1929	1929	1929	0
165	20241108	170800	3937993	1929	1929	1929	1929	0
166	20241108	170700	3937993	1929	1929	1929	1929	0
167	20241108	170600	3937993	1929	1929	1929	1929	0
168	20241108	170500	3937993	1929	1929	1929	1929	0
169	20241108	170400	3937993	1929	1929	1929	1929	0
170	20241108	170300	3937993	1929	1929	1929	1929	0
171	20241108	170200	3937993	1929	1929	1929	1929	0
172	20241108	170100	3937993	1929	1929	1929	1929	0
173	20241108	170000	3937993	1929	1929	1929	1929	0
174	20241108	165900	3937993	1929	1929	1929	1929	0
175	20241108	165800	3937993	1929	1929	1929	1929	0
176	20241108	165700	3937993	1929	1929	1929	1929	0
177	20241108	165600	3937993	1929	1929	1929	1929	0
178	20241108	165500	3937993	1929	1929	1929	1929	0
179	20241108	165400	3937993	1929	1929	1929	1929	0
180	20241108	165300	3937993	1929	1929	1929	1929	0
181	20241108	165200	3937993	1929	1929	1929	1929	0
182	20241108	165100	3937993	1929	1929	1929	1929	20
183	20241108	165000	3937993	1929	1929	1929	1929	0
184	20241108	164900	3937993	1929	1929	1929	1929	0
185	20241108	164800	3937993	1929	1929	1929	1929	0
186	20241108	164700	3937993	1929	1929	1929	1929	0
187	20241108	164600	3937993	1929	1929	1929	1929	0
188	20241108	164500	3937993	1929	1929	1929	1929	0
189	20241108	164400	3937993	1929	1929	1929	1929	0
190	20241108	164300	3937993	1929	1929	1929	1929	0
191	20241108	164200	3937993	1929	1929	1929	1929	0
192	20241108	164100	3937993	1929	1929	1929	1929	0
193	20241108	164000	3937993	1929	1929	1929	1929	0
194	20241108	163900	3937993	1929	1929	1929	1929	0
195	20241108	163800	3937993	1929	1929	1929	1929	0
196	20241108	163700	3937993	1929	1929	1929	1929	0
197	20241108	163600	3937993	1929	1929	1929	1929	0
198	20241108	163500	3937993	1929	1929	1929	1929	0
199	20241108	163400	3937993	1929	1929	1929	1929	0
200	20241108	163300	3937993	1929	1929	1929	1929	0
201	20241108	163200	3937993	1929	1929	1929	1929	0
202	20241108	163100	3937993	1929	1929	1929	1929	0
203	20241108	163000	3937993	1929	1929	1929	1929	0
204	20241108	162900	3937993	1929	1929	1929	1929	0
205	20241108	162800	3937993	1929	1929	1929	1929	0
206	20241108	162700	3937993	1929	1929	1929	1929	0
207	20241108	162600	3937993	1929	1929	1929	1929	0
208	20241108	162500	3937993	1929	1929	1929	1929	0
209	20241108	162400	3937993	1929	1929	1929	1929	0
210	20241108	162300	3937993	1929	1929	1929	1929	0
211	20241108	162200	3937993	1929	1929	1929	1929	0
212	20241108	162100	3937993	1929	1929	1929	1929	20
213	20241108	162000	3937993	1929	1929	1929	1929	0
214	20241108	161900	3937993	1929	1929	1929	1929	0
215	20241108	161800	3937993	1929	1929	1929	1929	0
216	20241108	161700	3937993	1929	1929	1929	1929	0
217	20241108	161600	3937993	1929	1929	1929	1929	0
218	20241108	161500	3937993	1929	1929	1929	1929	0
219	20241108	161400	3937993	1929	1929	1929	1929	0
220	20241108	161300	3937993	1929	1929	1929	1929	0
221	20241108	161200	3937993	1929	1929	1929	1929	0
222	20241108	161100	3937993	1929	1929	1929	1929	0
223	20241108	161000	3937993	1929	1929	1929	1929	0
224	20241108	160900	3937993	1929	1929	1929	1929	0
225	20241108	160800	3937993	1929	1929	1929	1929	0
226	20241108	160700	3937993	1929	1929	1929	1929	0
227	20241108	160600	3937993	1929	1929	1929	1929	0
228	20241108	160500	3937993	1929	1929	1929	1929	0
229	20241108	160400	3937993	1929	1929	1929	1929	0
230	20241108	160300	3937993	1929	1929	1929	1929	0
231	20241108	160200	3937993	1929	1929	1929	1929	0
232	20241108	160100	3937993	1929	1929	1929	1929	0
233	20241108	160000	3937993	1929	1929	1929	1929	0
234	20241108	155900	3937993	1929	1929	1929	1929	0
235	20241108	155800	3937993	1929	1929	1929	1929	0
236	20241108	155700	3937993	1929	1929	1929	1929	0
237	20241108	155600	3937993	1929	1929	1929	1929	0
238	20241108	155500	3937993	1929	1929	1929	1929	0
239	20241108	155400	3937993	1929	1929	1929	1929	0
240	20241108	155300	3937993	1929	1929	1929	1929	0
241	20241108	155200	3937993	1929	1929	1929	1929	0
242	20241108	155100	3937993	1929	1929	1929	1929	20
243	20241108	155000	3937993	1929	1929	1929	1929	0
244	20241108	154900	3937993	1929	1929	1929	1929	0
245	20241108	154800	3937993	1929	1929	1929	1929	0
246	20241108	154700	3937993	1929	1929	1929	1929	0
247	20241108	154600	3937993	1929	1929	1929	1929	0
248	20241108	154500	3937993	1929	1929	1929	1929	0
249	20241108	154400	3937993	1929	1929	1929	1929	0
250	20241108	154300	3937993	1929	1929	1929	1929	0
251	20241108	154200	3937993	1929	1929	1929	1929	0
252	20241108	154100	3937993	1929	1929	1929	1929	0
253	20241108	154000	3937993	1929	1929	1929	1929	0
254	20241108	153900	3937993	1929	1929	1929	1929	0
255	20241108	153800	3937993	1929	1929	1929	1929	0
256	20241108	153700	3937993	1929	1929	1929	1929	0
257	20241108	153600	3937993	1929	1929	1929	1929	0
258	20241108	153500	3937993	1929	1929	1929	1929	0
259	20241108	153400	3937993	1929	1929	1929	1929	0
260	20241108	153300	3937993	1929	1929	1929	1929	0
261	20241108	153200	3937993	1929	1929	1929	1929	0
262	20241108	153100	3937993	1929	1929	1929	1929	0
263	20241108	153000	3937993	1929	1929	1929	1929	20
264	20241108	152900	3899413	1930	1930	1930	1930	0
265	20241108	152800	3899413	1930	1930	1930	1930	0
266	20241108	152700	3899413	1930	1930	1930	1930	0
267	20241108	152600	3899413	1930	1930	1930	1930	0
268	20241108	152500	3899413	1930	1930	1930	1930	0
269	20241108	152400	3899413	1930	1930	1930	1930	0
270	20241108	152300	3899413	1930	1930	1930	1930	0
271	20241108	152200	3899413	1930	1930	1930	1930	0
272	20241108	152100	3899413	1930	1930	1930	1930	0
273	20241108	152000	3899413	1930	1930	1930	1930	0
274	20241108	151900	3899413	1930	1930	1930	1930	0
275	20241108	151800	3899413	1930	1930	1930	1930	1
276	20241108	151700	3897483	1918	1919	1919	1918	3
277	20241108	151600	3891728	1930	1930	1930	1930	0
278	20241108	151500	3891728	1930	1930	1930	1930	0
279	20241108	151400	3891728	1930	1930	1930	1930	0
280	20241108	151300	3891728	1930	1930	1930	1930	0
281	20241108	151200	3891728	1930	1930	1930	1930	0
282	20241108	151100	3891728	1930	1930	1930	1930	0
283	20241108	151000	3891728	1930	1930	1930	1930	0
284	20241108	150900	3891728	1930	1930	1930	1930	0
285	20241108	150800	3891728	1930	1930	1930	1930	0
286	20241108	150700	3891728	1930	1930	1930	1930	0
287	20241108	150600	3891728	1930	1930	1930	1930	0
288	20241108	150500	3891728	1930	1930	1930	1930	0
289	20241108	150400	3891728	1930	1930	1930	1930	0
290	20241108	150300	3891728	1930	1930	1930	1930	0
291	20241108	150200	3891728	1930	1930	1930	1930	0
292	20241108	150100	3891728	1930	1930	1930	1930	0
293	20241108	150000	3891728	1930	1930	1930	1930	0
294	20241108	145900	3891728	1930	1930	1930	1930	0
295	20241108	145800	3891728	1930	1930	1930	1930	0
296	20241108	145700	3891728	1930	1930	1930	1930	0
297	20241108	145600	3891728	1930	1930	1930	1930	0
298	20241108	145500	3891728	1930	1930	1930	1930	0
299	20241108	145400	3891728	1930	1930	1930	1930	0
300	20241108	145300	3891728	1930	1930	1930	1930	0
301	20241108	145200	3891728	1930	1930	1930	1930	0
302	20241108	145100	3891728	1930	1930	1930	1930	0
303	20241108	145000	3891728	1930	1930	1930	1930	0
304	20241108	144900	3891728	1930	1930	1930	1930	0
305	20241108	144800	3891728	1930	1930	1930	1930	0
306	20241108	144700	3891728	1930	1930	1930	1930	0
307	20241108	144600	3891728	1930	1930	1930	1930	3
308	20241108	144500	3885938	1930	1930	1930	1930	0
309	20241108	144400	3885938	1930	1930	1930	1930	0
310	20241108	144300	3885938	1930	1930	1930	1930	0
311	20241108	144200	3885938	1930	1930	1930	1930	0
312	20241108	144100	3885938	1930	1930	1930	1930	0
313	20241108	144000	3885938	1930	1930	1930	1930	0
314	20241108	143900	3885938	1930	1930	1930	1930	0
315	20241108	143800	3885938	1930	1930	1930	1930	0
316	20241108	143700	3885938	1930	1930	1930	1930	0
317	20241108	143600	3885938	1930	1930	1930	1930	0
318	20241108	143500	3885938	1930	1930	1930	1930	0
319	20241108	143400	3885938	1930	1930	1930	1930	0
320	20241108	143300	3885938	1930	1930	1930	1930	0
321	20241108	143200	3885938	1930	1930	1930	1930	0
322	20241108	143100	3885938	1930	1930	1930	1930	0
323	20241108	143000	3885938	1930	1930	1930	1930	0
324	20241108	142900	3885938	1930	1930	1930	1930	0
325	20241108	142800	3885938	1930	1930	1930	1930	0
326	20241108	142700	3885938	1930	1930	1930	1930	0
327	20241108	142600	3885938	1930	1930	1930	1930	0
328	20241108	142500	3885938	1930	1930	1930	1930	0
329	20241108	142400	3885938	1930	1930	1930	1930	0
330	20241108	142300	3885938	1930	1930	1930	1930	0
331	20241108	142200	3885938	1930	1930	1930	1930	0
332	20241108	142100	3885938	1930	1930	1930	1930	0
333	20241108	142000	3885938	1930	1930	1930	1930	0
334	20241108	141900	3885938	1930	1930	1930	1930	0
335	20241108	141800	3885938	1930	1930	1930	1930	0
336	20241108	141700	3885938	1930	1930	1930	1930	0
337	20241108	141600	3885938	1930	1930	1930	1930	1
338	20241108	141500	3884008	1913	1913	1913	1913	0
339	20241108	141400	3884008	1913	1913	1913	1913	0
340	20241108	141300	3884008	1913	1913	1913	1913	0
341	20241108	141200	3884008	1913	1913	1913	1913	0
342	20241108	141100	3884008	1913	1913	1913	1913	0
343	20241108	141000	3884008	1913	1913	1913	1913	0
344	20241108	140900	3884008	1913	1913	1913	1913	0
345	20241108	140800	3884008	1913	1913	1913	1913	0
346	20241108	140700	3884008	1913	1913	1913	1913	8
347	20241108	140600	3868704	1912	1920	1920	1912	250
348	20241108	140500	3390499	1920	1920	1920	1920	0
349	20241108	140400	3390499	1920	1920	1920	1920	0
350	20241108	140300	3390499	1920	1920	1920	1920	0
351	20241108	140200	3390499	1920	1920	1920	1920	0
352	20241108	140100	3390499	1920	1920	1920	1920	0
353	20241108	140000	3390499	1920	1920	1920	1920	0
354	20241108	135900	3390499	1920	1920	1920	1920	0
355	20241108	135800	3390499	1920	1920	1920	1920	0
356	20241108	135700	3390499	1920	1920	1920	1920	0
357	20241108	135600	3390499	1920	1920	1920	1920	0
358	20241108	135500	3390499	1920	1920	1920	1920	0
359	20241108	135400	3390499	1920	1920	1920	1920	0
360	20241108	135300	3390499	1920	1920	1920	1920	0
361	20241108	135200	3390499	1920	1920	1920	1920	0
362	20241108	135100	3390499	1920	1920	1920	1920	0
363	20241108	135000	3390499	1920	1920	1920	1920	0
364	20241108	134900	3390499	1920	1920	1920	1920	0
365	20241108	134800	3390499	1920	1920	1920	1920	0
366	20241108	134700	3390499	1920	1920	1920	1920	0
367	20241108	134600	3390499	1920	1920	1920	1920	0
368	20241108	134500	3390499	1920	1920	1920	1920	0
369	20241108	134400	3390499	1920	1920	1920	1920	0
370	20241108	134300	3390499	1920	1920	1920	1920	0
371	20241108	134200	3390499	1920	1920	1920	1920	0
372	20241108	134100	3390499	1920	1920	1920	1920	0
373	20241108	134000	3390499	1920	1920	1920	1920	0
374	20241108	133900	3390499	1920	1920	1920	1920	0
375	20241108	133800	3390499	1920	1920	1920	1920	0
376	20241108	133700	3390499	1920	1920	1920	1920	0
377	20241108	133600	3390499	1920	1920	1920	1920	0
378	20241108	133500	3390499	1920	1920	1920	1920	0
379	20241108	133400	3390499	1920	1920	1920	1920	0
380	20241108	133300	3390499	1920	1920	1920	1920	0
381	20241108	133200	3390499	1920	1920	1920	1920	0
382	20241108	133100	3390499	1920	1920	1920	1920	0
383	20241108	133000	3390499	1920	1920	1920	1920	0
384	20241108	132900	3390499	1920	1920	1920	1920	1
385	20241108	132800	3388579	1933	1933	1933	1933	0
386	20241108	132700	3388579	1933	1933	1933	1933	0
387	20241108	132600	3388579	1933	1933	1933	1933	0
388	20241108	132500	3388579	1933	1933	1933	1933	0
389	20241108	132400	3388579	1933	1933	1933	1933	0
390	20241108	132300	3388579	1933	1933	1933	1933	0
391	20241108	132200	3388579	1933	1933	1933	1933	0
392	20241108	132100	3388579	1933	1933	1933	1933	0
393	20241108	132000	3388579	1933	1933	1933	1933	0
394	20241108	131900	3388579	1933	1933	1933	1933	0
395	20241108	131800	3388579	1933	1933	1933	1933	0
396	20241108	131700	3388579	1933	1933	1933	1933	0
397	20241108	131600	3388579	1933	1933	1933	1933	0
398	20241108	131500	3388579	1933	1933	1933	1933	0
399	20241108	131400	3388579	1933	1933	1933	1933	0
400	20241108	131300	3388579	1933	1933	1933	1933	0
401	20241108	131200	3388579	1933	1933	1933	1933	0
402	20241108	131100	3388579	1933	1933	1933	1933	0
403	20241108	131000	3388579	1933	1933	1933	1933	0
404	20241108	130900	3388579	1933	1933	1933	1933	0
405	20241108	130800	3388579	1933	1933	1933	1933	0
406	20241108	130700	3388579	1933	1933	1933	1933	0
407	20241108	130600	3388579	1933	1933	1933	1933	39
408	20241108	130500	3313192	1935	1935	1935	1935	0
409	20241108	130400	3313192	1935	1935	1935	1935	0
410	20241108	130300	3313192	1935	1935	1935	1935	0
411	20241108	130200	3313192	1935	1935	1935	1935	0
412	20241108	130100	3313192	1935	1935	1935	1935	0
413	20241108	130000	3313192	1935	1935	1935	1935	0
414	20241108	125900	3313192	1935	1935	1935	1935	0
415	20241108	125800	3313192	1935	1935	1935	1935	0
416	20241108	125700	3313192	1935	1935	1935	1935	0
417	20241108	125600	3313192	1935	1935	1935	1935	0
418	20241108	125500	3313192	1935	1935	1935	1935	0
419	20241108	125400	3313192	1935	1935	1935	1935	0
420	20241108	125300	3313192	1935	1935	1935	1935	0
421	20241108	125200	3313192	1935	1935	1935	1935	0
422	20241108	125100	3313192	1935	1935	1935	1935	0
423	20241108	125000	3313192	1935	1935	1935	1935	0
424	20241108	124900	3313192	1935	1935	1935	1935	0
425	20241108	124800	3313192	1935	1935	1935	1935	0
426	20241108	124700	3313192	1935	1935	1935	1935	0
427	20241108	124600	3313192	1935	1935	1935	1935	0
428	20241108	124500	3313192	1935	1935	1935	1935	0
429	20241108	124400	3313192	1935	1935	1935	1935	0
430	20241108	124300	3313192	1935	1935	1935	1935	0
431	20241108	124200	3313192	1935	1935	1935	1935	0
432	20241108	124100	3313192	1935	1935	1935	1935	0
433	20241108	124000	3313192	1935	1935	1935	1935	0
434	20241108	123900	3313192	1935	1935	1935	1935	0
435	20241108	123800	3313192	1935	1935	1935	1935	0
436	20241108	123700	3313192	1935	1935	1935	1935	0
437	20241108	123600	3313192	1935	1935	1935	1935	0
438	20241108	123500	3313192	1935	1935	1935	1935	0
439	20241108	123400	3313192	1935	1935	1935	1935	0
440	20241108	123300	3313192	1935	1935	1935	1935	0
441	20241108	123200	3313192	1935	1935	1935	1935	0
442	20241108	123100	3313192	1935	1935	1935	1935	0
443	20241108	123000	3313192	1935	1935	1935	1935	0
444	20241108	122900	3313192	1935	1935	1935	1935	0
445	20241108	122800	3313192	1935	1935	1935	1935	0
446	20241108	122700	3313192	1935	1935	1935	1935	0
447	20241108	122600	3313192	1935	1935	1935	1935	0
448	20241108	122500	3313192	1935	1935	1935	1935	0
449	20241108	122400	3313192	1935	1935	1935	1935	0
450	20241108	122300	3313192	1935	1935	1935	1935	0
451	20241108	122200	3313192	1935	1935	1935	1935	0
452	20241108	122100	3313192	1935	1935	1935	1935	0
453	20241108	122000	3313192	1935	1935	1935	1935	0
454	20241108	121900	3313192	1935	1935	1935	1935	0
455	20241108	121800	3313192	1935	1935	1935	1935	0
456	20241108	121700	3313192	1935	1935	1935	1935	0
457	20241108	121600	3313192	1935	1935	1935	1935	0
458	20241108	121500	3313192	1935	1935	1935	1935	0
459	20241108	121400	3313192	1935	1935	1935	1935	0
460	20241108	121300	3313192	1935	1935	1935	1935	0
461	20241108	121200	3313192	1935	1935	1935	1935	0
462	20241108	121100	3313192	1935	1935	1935	1935	0
463	20241108	121000	3313192	1935	1935	1935	1935	0
464	20241108	120900	3313192	1935	1935	1935	1935	0
465	20241108	120800	3313192	1935	1922	1935	1922	401
466	20241108	120700	2541493	1921	1921	1921	1921	0
467	20241108	120600	2541493	1921	1921	1921	1921	0
468	20241108	120500	2541493	1921	1921	1921	1921	0
469	20241108	120400	2541493	1921	1921	1921	1921	0
470	20241108	120300	2541493	1921	1921	1921	1921	0
471	20241108	120200	2541493	1921	1921	1921	1921	0
472	20241108	120100	2541493	1921	1921	1921	1921	0
473	20241108	120000	2541493	1921	1921	1921	1921	0
474	20241108	115900	2541493	1921	1921	1921	1921	0
475	20241108	115800	2541493	1921	1921	1921	1921	34
476	20241108	115700	2476179	1921	1921	1921	1921	0
477	20241108	115600	2476179	1921	1921	1921	1921	0
478	20241108	115500	2476179	1921	1921	1921	1921	0
479	20241108	115400	2476179	1921	1921	1921	1921	0
480	20241108	115300	2476179	1921	1921	1921	1921	0
481	20241108	115200	2476179	1921	1921	1921	1921	0
482	20241108	115100	2476179	1921	1921	1921	1921	0
483	20241108	115000	2476179	1921	1921	1921	1921	0
484	20241108	114900	2476179	1921	1921	1921	1921	0
485	20241108	114800	2476179	1921	1921	1921	1921	0
486	20241108	114700	2476179	1921	1921	1921	1921	0
487	20241108	114600	2476179	1921	1921	1921	1921	0
488	20241108	114500	2476179	1921	1921	1921	1921	0
489	20241108	114400	2476179	1921	1921	1921	1921	0
490	20241108	114300	2476179	1921	1921	1921	1921	0
491	20241108	114200	2476179	1921	1921	1921	1921	0
492	20241108	114100	2476179	1921	1921	1921	1921	0
493	20241108	114000	2476179	1921	1921	1921	1921	0
494	20241108	113900	2476179	1921	1921	1921	1921	0
495	20241108	113800	2476179	1921	1921	1921	1921	0
496	20241108	113700	2476179	1921	1921	1921	1921	0
497	20241108	113600	2476179	1921	1921	1921	1921	0
498	20241108	113500	2476179	1921	1921	1921	1921	0
499	20241108	113400	2476179	1921	1921	1921	1921	0
500	20241108	113300	2476179	1921	1921	1921	1921	0
501	20241108	113200	2476179	1921	1921	1921	1921	0
502	20241108	113100	2476179	1921	1921	1921	1921	0
503	20241108	113000	2476179	1921	1921	1921	1921	0
504	20241108	112900	2476179	1921	1921	1921	1921	0
505	20241108	112800	2476179	1921	1921	1921	1921	0
506	20241108	112700	2476179	1921	1921	1921	1921	0
507	20241108	112600	2476179	1921	1921	1921	1921	0
508	20241108	112500	2476179	1921	1921	1921	1921	0
509	20241108	112400	2476179	1921	1921	1921	1921	0
510	20241108	112300	2476179	1921	1921	1921	1921	0
511	20241108	112200	2476179	1921	1921	1921	1921	0
512	20241108	112100	2476179	1921	1921	1921	1921	0
513	20241108	112000	2476179	1921	1921	1921	1921	0
514	20241108	111900	2476179	1921	1921	1921	1921	1
515	20241108	111800	2474258	1922	1922	1922	1922	0
516	20241108	111700	2474258	1922	1922	1922	1922	0
517	20241108	111600	2474258	1922	1922	1922	1922	0
518	20241108	111500	2474258	1922	1922	1922	1922	5
519	20241108	111400	2464648	1923	1923	1923	1923	0
520	20241108	111300	2464648	1923	1923	1923	1923	0
521	20241108	111200	2464648	1923	1923	1923	1923	0
522	20241108	111100	2464648	1923	1923	1923	1923	0
523	20241108	111000	2464648	1923	1923	1923	1923	0
524	20241108	110900	2464648	1923	1923	1923	1923	0
525	20241108	110800	2464648	1923	1923	1923	1923	0
526	20241108	110700	2464648	1923	1923	1923	1923	0
527	20241108	110600	2464648	1923	1923	1923	1923	0
528	20241108	110500	2464648	1923	1923	1923	1923	0
529	20241108	110400	2464648	1923	1923	1923	1923	0
530	20241108	110300	2464648	1923	1923	1923	1923	0
531	20241108	110200	2464648	1923	1923	1923	1923	0
532	20241108	110100	2464648	1923	1923	1923	1923	0
533	20241108	110000	2464648	1923	1923	1923	1923	0
534	20241108	105900	2464648	1923	1923	1923	1923	0
535	20241108	105800	2464648	1923	1923	1923	1923	1
536	20241108	105700	2462725	1917	1917	1917	1917	0
537	20241108	105600	2462725	1917	1917	1917	1917	0
538	20241108	105500	2462725	1917	1917	1917	1917	0
539	20241108	105400	2462725	1917	1917	1917	1917	0
540	20241108	105300	2462725	1917	1917	1917	1917	0
541	20241108	105200	2462725	1917	1917	1917	1917	0
542	20241108	105100	2462725	1917	1917	1917	1917	0
543	20241108	105000	2462725	1917	1917	1917	1917	0
544	20241108	104900	2462725	1917	1917	1917	1917	0
545	20241108	104800	2462725	1917	1917	1917	1917	100
546	20241108	104700	2271025	1923	1923	1923	1923	0
547	20241108	104600	2271025	1923	1923	1923	1923	0
548	20241108	104500	2271025	1923	1923	1923	1923	0
549	20241108	104400	2271025	1923	1923	1923	1923	0
550	20241108	104300	2271025	1923	1923	1923	1923	0
551	20241108	104200	2271025	1923	1923	1923	1923	0
552	20241108	104100	2271025	1923	1923	1923	1923	0
553	20241108	104000	2271025	1923	1923	1923	1923	0
554	20241108	103900	2271025	1923	1923	1923	1923	0
555	20241108	103800	2271025	1923	1923	1923	1923	0
556	20241108	103700	2271025	1923	1923	1923	1923	0
557	20241108	103600	2271025	1923	1923	1923	1923	0
558	20241108	103500	2271025	1923	1923	1923	1923	0
559	20241108	103400	2271025	1923	1923	1923	1923	0
560	20241108	103300	2271025	1923	1923	1923	1923	0
561	20241108	103200	2271025	1923	1923	1923	1923	0
562	20241108	103100	2271025	1923	1923	1923	1923	0
563	20241108	103000	2271025	1923	1923	1923	1923	0
564	20241108	102900	2271025	1923	1923	1923	1923	0
565	20241108	102800	2271025	1923	1923	1923	1923	0
566	20241108	102700	2271025	1923	1923	1923	1923	0
567	20241108	102600	2271025	1923	1923	1923	1923	0
568	20241108	102500	2271025	1923	1923	1923	1923	0
569	20241108	102400	2271025	1923	1923	1923	1923	0
570	20241108	102300	2271025	1923	1923	1923	1923	0
571	20241108	102200	2271025	1923	1923	1923	1923	0
572	20241108	102100	2271025	1923	1923	1923	1923	0
573	20241108	102000	2271025	1923	1923	1923	1923	0
574	20241108	101900	2271025	1923	1923	1923	1923	0
575	20241108	101800	2271025	1923	1923	1923	1923	0
576	20241108	101700	2271025	1923	1923	1923	1923	0
577	20241108	101600	2271025	1923	1923	1923	1923	0
578	20241108	101500	2271025	1923	1923	1923	1923	0
579	20241108	101400	2271025	1923	1923	1923	1923	0
580	20241108	101300	2271025	1923	1923	1923	1923	0
581	20241108	101200	2271025	1923	1923	1923	1923	0
582	20241108	101100	2271025	1923	1923	1923	1923	0
583	20241108	101000	2271025	1923	1923	1923	1923	0
584	20241108	100900	2271025	1923	1923	1923	1923	0
585	20241108	100800	2271025	1923	1923	1923	1923	0
586	20241108	100700	2271025	1923	1923	1923	1923	0
587	20241108	100600	2271025	1923	1923	1923	1923	0
588	20241108	100500	2271025	1923	1923	1923	1923	0
589	20241108	100400	2271025	1923	1923	1923	1923	1
590	20241108	100300	2269102	1918	1918	1918	1918	0
591	20241108	100200	2269102	1918	1918	1918	1918	0
592	20241108	100100	2269102	1918	1918	1918	1918	1
593	20241108	100000	2267184	1923	1923	1923	1923	0
594	20241108	095900	2267184	1923	1923	1923	1923	0
595	20241108	095800	2267184	1923	1923	1923	1923	0
596	20241108	095700	2267184	1923	1923	1923	1923	0
597	20241108	095600	2267184	1923	1923	1923	1923	0
598	20241108	095500	2267184	1923	1923	1923	1923	0
599	20241108	095400	2267184	1923	1923	1923	1923	0
600	20241108	095300	2267184	1923	1923	1923	1923	50
601	20241108	095200	2171034	1923	1923	1923	1923	0
602	20241108	095100	2171034	1923	1923	1923	1923	0
603	20241108	095000	2171034	1923	1923	1923	1923	0
604	20241108	094900	2171034	1923	1923	1923	1923	0
605	20241108	094800	2171034	1923	1923	1923	1923	0
606	20241108	094700	2171034	1923	1923	1923	1923	0
607	20241108	094600	2171034	1923	1923	1923	1923	0
608	20241108	094500	2171034	1923	1923	1923	1923	0
609	20241108	094400	2171034	1923	1923	1923	1923	0
610	20241108	094300	2171034	1923	1923	1923	1923	0
611	20241108	094200	2171034	1923	1923	1923	1923	1
612	20241108	094100	2169111	1923	1923	1923	1923	0
613	20241108	094000	2169111	1923	1923	1923	1923	0
614	20241108	093900	2169111	1923	1923	1923	1923	0
615	20241108	093800	2169111	1923	1923	1923	1923	1091
616	20241108	093700	71118	1923	1923	1923	1923	0
617	20241108	093600	71118	1923	1923	1923	1923	0
618	20241108	093500	71118	1923	1923	1923	1923	0
619	20241108	093400	71118	1923	1923	1923	1923	0
620	20241108	093300	71118	1923	1923	1923	1923	0
621	20241108	093200	71118	1923	1923	1923	1923	0
622	20241108	093100	71118	1923	1923	1923	1923	0
623	20241108	093000	71118	1923	1923	1923	1923	0
624	20241108	092900	71118	1923	1923	1923	1923	0
625	20241108	092800	71118	1923	1923	1923	1923	0
626	20241108	092700	71118	1923	1923	1923	1923	0
627	20241108	092600	71118	1923	1923	1923	1923	0
628	20241108	092500	71118	1923	1923	1923	1923	0
629	20241108	092400	71118	1923	1923	1923	1923	0
630	20241108	092300	71118	1923	1923	1923	1923	0
631	20241108	092200	71118	1923	1923	1923	1923	0
632	20241108	092100	71118	1923	1923	1923	1923	0
633	20241108	092000	71118	1923	1923	1923	1923	0
634	20241108	091900	71118	1923	1922	1923	1922	10
635	20241108	091800	51889	1923	1923	1923	1923	0
636	20241108	091700	51889	1923	1923	1923	1923	0
637	20241108	091600	51889	1923	1923	1923	1923	0
638	20241108	091500	51889	1923	1923	1923	1923	0
639	20241108	091400	51889	1923	1923	1923	1923	0
640	20241108	091300	51889	1923	1923	1923	1923	0
641	20241108	091200	51889	1923	1923	1923	1923	0
642	20241108	091100	51889	1923	1923	1923	1923	0
643	20241108	091000	51889	1923	1923	1923	1923	0
644	20241108	090900	51889	1923	1923	1923	1923	0
645	20241108	090800	51889	1923	1923	1923	1923	0
646	20241108	090700	51889	1923	1923	1923	1923	0
647	20241108	090600	51889	1923	1923	1923	1923	0
648	20241108	090500	51889	1923	1923	1923	1923	1
649	20241108	090400	49966	1915	1915	1915	1915	0
650	20241108	090300	49966	1915	1915	1915	1915	0
651	20241108	090200	49966	1915	1920	1920	1915	5
652	20241108	090100	40383	1923	1923	1923	1923	0
653	20241108	090000	40383	1923	1923	1923	1923	21