KissMeData/221840/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210300	3596966	1925	1925	1925	1925	150
3	20241007	210200	3596966	1925	1925	1925	1925	0
4	20241007	210100	3596966	1925	1925	1925	1925	0
5	20241007	210000	3596966	1925	1925	1925	1925	0
6	20241007	205900	3596966	1925	1925	1925	1925	0
7	20241007	205800	3596966	1925	1925	1925	1925	0
8	20241007	205700	3596966	1925	1925	1925	1925	0
9	20241007	205600	3596966	1925	1925	1925	1925	0
10	20241007	205500	3596966	1925	1925	1925	1925	0
11	20241007	205400	3596966	1925	1925	1925	1925	0
12	20241007	205300	3596966	1925	1925	1925	1925	0
13	20241007	205200	3596966	1925	1925	1925	1925	0
14	20241007	205100	3596966	1925	1925	1925	1925	0
15	20241007	205000	3596966	1925	1925	1925	1925	0
16	20241007	204900	3596966	1925	1925	1925	1925	0
17	20241007	204800	3596966	1925	1925	1925	1925	0
18	20241007	204700	3596966	1925	1925	1925	1925	0
19	20241007	204600	3596966	1925	1925	1925	1925	0
20	20241007	204500	3596966	1925	1925	1925	1925	0
21	20241007	204400	3596966	1925	1925	1925	1925	0
22	20241007	204300	3596966	1925	1925	1925	1925	0
23	20241007	204200	3596966	1925	1925	1925	1925	0
24	20241007	204100	3596966	1925	1925	1925	1925	0
25	20241007	204000	3596966	1925	1925	1925	1925	0
26	20241007	203900	3596966	1925	1925	1925	1925	0
27	20241007	203800	3596966	1925	1925	1925	1925	0
28	20241007	203700	3596966	1925	1925	1925	1925	0
29	20241007	203600	3596966	1925	1925	1925	1925	0
30	20241007	203500	3596966	1925	1925	1925	1925	0
31	20241007	203400	3596966	1925	1925	1925	1925	0
32	20241007	203300	3596966	1925	1925	1925	1925	150
33	20241007	203200	3596966	1925	1925	1925	1925	0
34	20241007	203100	3596966	1925	1925	1925	1925	0
35	20241007	203000	3596966	1925	1925	1925	1925	0
36	20241007	202900	3596966	1925	1925	1925	1925	0
37	20241007	202800	3596966	1925	1925	1925	1925	0
38	20241007	202700	3596966	1925	1925	1925	1925	0
39	20241007	202600	3596966	1925	1925	1925	1925	0
40	20241007	202500	3596966	1925	1925	1925	1925	0
41	20241007	202400	3596966	1925	1925	1925	1925	0
42	20241007	202300	3596966	1925	1925	1925	1925	0
43	20241007	202200	3596966	1925	1925	1925	1925	0
44	20241007	202100	3596966	1925	1925	1925	1925	0
45	20241007	202000	3596966	1925	1925	1925	1925	0
46	20241007	201900	3596966	1925	1925	1925	1925	0
47	20241007	201800	3596966	1925	1925	1925	1925	0
48	20241007	201700	3596966	1925	1925	1925	1925	0
49	20241007	201600	3596966	1925	1925	1925	1925	0
50	20241007	201500	3596966	1925	1925	1925	1925	0
51	20241007	201400	3596966	1925	1925	1925	1925	0
52	20241007	201300	3596966	1925	1925	1925	1925	0
53	20241007	201200	3596966	1925	1925	1925	1925	0
54	20241007	201100	3596966	1925	1925	1925	1925	0
55	20241007	201000	3596966	1925	1925	1925	1925	0
56	20241007	200900	3596966	1925	1925	1925	1925	0
57	20241007	200800	3596966	1925	1925	1925	1925	0
58	20241007	200700	3596966	1925	1925	1925	1925	0
59	20241007	200600	3596966	1925	1925	1925	1925	0
60	20241007	200500	3596966	1925	1925	1925	1925	0
61	20241007	200400	3596966	1925	1925	1925	1925	0
62	20241007	200300	3596966	1925	1925	1925	1925	150
63	20241007	200200	3596966	1925	1925	1925	1925	0
64	20241007	200100	3596966	1925	1925	1925	1925	0
65	20241007	200000	3596966	1925	1925	1925	1925	0
66	20241007	195900	3596966	1925	1925	1925	1925	0
67	20241007	195800	3596966	1925	1925	1925	1925	0
68	20241007	195700	3596966	1925	1925	1925	1925	0
69	20241007	195600	3596966	1925	1925	1925	1925	0
70	20241007	195500	3596966	1925	1925	1925	1925	0
71	20241007	195400	3596966	1925	1925	1925	1925	0
72	20241007	195300	3596966	1925	1925	1925	1925	0
73	20241007	195200	3596966	1925	1925	1925	1925	0
74	20241007	195100	3596966	1925	1925	1925	1925	0
75	20241007	195000	3596966	1925	1925	1925	1925	0
76	20241007	194900	3596966	1925	1925	1925	1925	0
77	20241007	194800	3596966	1925	1925	1925	1925	0
78	20241007	194700	3596966	1925	1925	1925	1925	0
79	20241007	194600	3596966	1925	1925	1925	1925	0
80	20241007	194500	3596966	1925	1925	1925	1925	0
81	20241007	194400	3596966	1925	1925	1925	1925	0
82	20241007	194300	3596966	1925	1925	1925	1925	0
83	20241007	194200	3596966	1925	1925	1925	1925	0
84	20241007	194100	3596966	1925	1925	1925	1925	0
85	20241007	194000	3596966	1925	1925	1925	1925	0
86	20241007	193900	3596966	1925	1925	1925	1925	0
87	20241007	193800	3596966	1925	1925	1925	1925	0
88	20241007	193700	3596966	1925	1925	1925	1925	0
89	20241007	193600	3596966	1925	1925	1925	1925	0
90	20241007	193500	3596966	1925	1925	1925	1925	0
91	20241007	193400	3596966	1925	1925	1925	1925	0
92	20241007	193300	3596966	1925	1925	1925	1925	150
93	20241007	193200	3596966	1925	1925	1925	1925	0
94	20241007	193100	3596966	1925	1925	1925	1925	0
95	20241007	193000	3596966	1925	1925	1925	1925	0
96	20241007	192900	3596966	1925	1925	1925	1925	0
97	20241007	192800	3596966	1925	1925	1925	1925	0
98	20241007	192700	3596966	1925	1925	1925	1925	0
99	20241007	192600	3596966	1925	1925	1925	1925	0
100	20241007	192500	3596966	1925	1925	1925	1925	0
101	20241007	192400	3596966	1925	1925	1925	1925	0
102	20241007	192300	3596966	1925	1925	1925	1925	0
103	20241007	192200	3596966	1925	1925	1925	1925	0
104	20241007	192100	3596966	1925	1925	1925	1925	0
105	20241007	192000	3596966	1925	1925	1925	1925	0
106	20241007	191900	3596966	1925	1925	1925	1925	0
107	20241007	191800	3596966	1925	1925	1925	1925	0
108	20241007	191700	3596966	1925	1925	1925	1925	0
109	20241007	191600	3596966	1925	1925	1925	1925	0
110	20241007	191500	3596966	1925	1925	1925	1925	0
111	20241007	191400	3596966	1925	1925	1925	1925	0
112	20241007	191300	3596966	1925	1925	1925	1925	0
113	20241007	191200	3596966	1925	1925	1925	1925	0
114	20241007	191100	3596966	1925	1925	1925	1925	0
115	20241007	191000	3596966	1925	1925	1925	1925	0
116	20241007	190900	3596966	1925	1925	1925	1925	0
117	20241007	190800	3596966	1925	1925	1925	1925	0
118	20241007	190700	3596966	1925	1925	1925	1925	0
119	20241007	190600	3596966	1925	1925	1925	1925	0
120	20241007	190500	3596966	1925	1925	1925	1925	0
121	20241007	190400	3596966	1925	1925	1925	1925	0
122	20241007	190300	3596966	1925	1925	1925	1925	150
123	20241007	190200	3596966	1925	1925	1925	1925	0
124	20241007	190100	3596966	1925	1925	1925	1925	0
125	20241007	190000	3596966	1925	1925	1925	1925	0
126	20241007	185900	3596966	1925	1925	1925	1925	0
127	20241007	185800	3596966	1925	1925	1925	1925	0
128	20241007	185700	3596966	1925	1925	1925	1925	0
129	20241007	185600	3596966	1925	1925	1925	1925	0
130	20241007	185500	3596966	1925	1925	1925	1925	0
131	20241007	185400	3596966	1925	1925	1925	1925	0
132	20241007	185300	3596966	1925	1925	1925	1925	0
133	20241007	185200	3596966	1925	1925	1925	1925	0
134	20241007	185100	3596966	1925	1925	1925	1925	0
135	20241007	185000	3596966	1925	1925	1925	1925	0
136	20241007	184900	3596966	1925	1925	1925	1925	0
137	20241007	184800	3596966	1925	1925	1925	1925	0
138	20241007	184700	3596966	1925	1925	1925	1925	0
139	20241007	184600	3596966	1925	1925	1925	1925	0
140	20241007	184500	3596966	1925	1925	1925	1925	0
141	20241007	184400	3596966	1925	1925	1925	1925	0
142	20241007	184300	3596966	1925	1925	1925	1925	0
143	20241007	184200	3596966	1925	1925	1925	1925	0
144	20241007	184100	3596966	1925	1925	1925	1925	0
145	20241007	184000	3596966	1925	1925	1925	1925	0
146	20241007	183900	3596966	1925	1925	1925	1925	0
147	20241007	183800	3596966	1925	1925	1925	1925	0
148	20241007	183700	3596966	1925	1925	1925	1925	0
149	20241007	183600	3596966	1925	1925	1925	1925	0
150	20241007	183500	3596966	1925	1925	1925	1925	0
151	20241007	183400	3596966	1925	1925	1925	1925	0
152	20241007	183300	3596966	1925	1925	1925	1925	150
153	20241007	183200	3596966	1925	1925	1925	1925	0
154	20241007	183100	3596966	1925	1925	1925	1925	0
155	20241007	183000	3596966	1925	1925	1925	1925	0
156	20241007	182900	3596966	1925	1925	1925	1925	0
157	20241007	182800	3596966	1925	1925	1925	1925	0
158	20241007	182700	3596966	1925	1925	1925	1925	0
159	20241007	182600	3596966	1925	1925	1925	1925	0
160	20241007	182500	3596966	1925	1925	1925	1925	0
161	20241007	182400	3596966	1925	1925	1925	1925	0
162	20241007	182300	3596966	1925	1925	1925	1925	0
163	20241007	182200	3596966	1925	1925	1925	1925	0
164	20241007	182100	3596966	1925	1925	1925	1925	0
165	20241007	182000	3596966	1925	1925	1925	1925	0
166	20241007	181900	3596966	1925	1925	1925	1925	0
167	20241007	181800	3596966	1925	1925	1925	1925	0
168	20241007	181700	3596966	1925	1925	1925	1925	0
169	20241007	181600	3596966	1925	1925	1925	1925	0
170	20241007	181500	3596966	1925	1925	1925	1925	0
171	20241007	181400	3596966	1925	1925	1925	1925	0
172	20241007	181300	3596966	1925	1925	1925	1925	0
173	20241007	181200	3596966	1925	1925	1925	1925	0
174	20241007	181100	3596966	1925	1925	1925	1925	0
175	20241007	181000	3596966	1925	1925	1925	1925	0
176	20241007	180900	3596966	1925	1925	1925	1925	0
177	20241007	180800	3596966	1925	1925	1925	1925	0
178	20241007	180700	3596966	1925	1925	1925	1925	0
179	20241007	180600	3596966	1925	1925	1925	1925	0
180	20241007	180500	3596966	1925	1925	1925	1925	0
181	20241007	180400	3596966	1925	1925	1925	1925	0
182	20241007	180300	3596966	1925	1925	1925	1925	150
183	20241007	180200	3596966	1925	1925	1925	1925	0
184	20241007	180100	3596966	1925	1925	1925	1925	0
185	20241007	180000	3596966	1925	1925	1925	1925	0
186	20241007	175900	3596966	1925	1925	1925	1925	0
187	20241007	175800	3596966	1925	1925	1925	1925	0
188	20241007	175700	3596966	1925	1925	1925	1925	0
189	20241007	175600	3596966	1925	1925	1925	1925	0
190	20241007	175500	3596966	1925	1925	1925	1925	0
191	20241007	175400	3596966	1925	1925	1925	1925	0
192	20241007	175300	3596966	1925	1925	1925	1925	0
193	20241007	175200	3596966	1925	1925	1925	1925	0
194	20241007	175100	3596966	1925	1925	1925	1925	0
195	20241007	175000	3596966	1925	1925	1925	1925	0
196	20241007	174900	3596966	1925	1925	1925	1925	0
197	20241007	174800	3596966	1925	1925	1925	1925	0
198	20241007	174700	3596966	1925	1925	1925	1925	0
199	20241007	174600	3596966	1925	1925	1925	1925	0
200	20241007	174500	3596966	1925	1925	1925	1925	0
201	20241007	174400	3596966	1925	1925	1925	1925	0
202	20241007	174300	3596966	1925	1925	1925	1925	0
203	20241007	174200	3596966	1925	1925	1925	1925	0
204	20241007	174100	3596966	1925	1925	1925	1925	0
205	20241007	174000	3596966	1925	1925	1925	1925	0
206	20241007	173900	3596966	1925	1925	1925	1925	0
207	20241007	173800	3596966	1925	1925	1925	1925	0
208	20241007	173700	3596966	1925	1925	1925	1925	0
209	20241007	173600	3596966	1925	1925	1925	1925	0
210	20241007	173500	3596966	1925	1925	1925	1925	0
211	20241007	173400	3596966	1925	1925	1925	1925	0
212	20241007	173300	3596966	1925	1925	1925	1925	150
213	20241007	173200	3596966	1925	1925	1925	1925	0
214	20241007	173100	3596966	1925	1925	1925	1925	0
215	20241007	173000	3596966	1925	1925	1925	1925	0
216	20241007	172900	3596966	1925	1925	1925	1925	0
217	20241007	172800	3596966	1925	1925	1925	1925	0
218	20241007	172700	3596966	1925	1925	1925	1925	0
219	20241007	172600	3596966	1925	1925	1925	1925	0
220	20241007	172500	3596966	1925	1925	1925	1925	0
221	20241007	172400	3596966	1925	1925	1925	1925	0
222	20241007	172300	3596966	1925	1925	1925	1925	0
223	20241007	172200	3596966	1925	1925	1925	1925	0
224	20241007	172100	3596966	1925	1925	1925	1925	0
225	20241007	172000	3596966	1925	1925	1925	1925	0
226	20241007	171900	3596966	1925	1925	1925	1925	0
227	20241007	171800	3596966	1925	1925	1925	1925	0
228	20241007	171700	3596966	1925	1925	1925	1925	0
229	20241007	171600	3596966	1925	1925	1925	1925	0
230	20241007	171500	3596966	1925	1925	1925	1925	0
231	20241007	171400	3596966	1925	1925	1925	1925	0
232	20241007	171300	3596966	1925	1925	1925	1925	0
233	20241007	171200	3596966	1925	1925	1925	1925	0
234	20241007	171100	3596966	1925	1925	1925	1925	0
235	20241007	171000	3596966	1925	1925	1925	1925	0
236	20241007	170900	3596966	1925	1925	1925	1925	0
237	20241007	170800	3596966	1925	1925	1925	1925	0
238	20241007	170700	3596966	1925	1925	1925	1925	0
239	20241007	170600	3596966	1925	1925	1925	1925	0
240	20241007	170500	3596966	1925	1925	1925	1925	0
241	20241007	170400	3596966	1925	1925	1925	1925	0
242	20241007	170300	3596966	1925	1925	1925	1925	150
243	20241007	170200	3596966	1925	1925	1925	1925	0
244	20241007	170100	3596966	1925	1925	1925	1925	0
245	20241007	170000	3596966	1925	1925	1925	1925	0
246	20241007	165900	3596966	1925	1925	1925	1925	0
247	20241007	165800	3596966	1925	1925	1925	1925	0
248	20241007	165700	3596966	1925	1925	1925	1925	0
249	20241007	165600	3596966	1925	1925	1925	1925	0
250	20241007	165500	3596966	1925	1925	1925	1925	0
251	20241007	165400	3596966	1925	1925	1925	1925	0
252	20241007	165300	3596966	1925	1925	1925	1925	0
253	20241007	165200	3596966	1925	1925	1925	1925	0
254	20241007	165100	3596966	1925	1925	1925	1925	0
255	20241007	165000	3596966	1925	1925	1925	1925	0
256	20241007	164900	3596966	1925	1925	1925	1925	0
257	20241007	164800	3596966	1925	1925	1925	1925	0
258	20241007	164700	3596966	1925	1925	1925	1925	0
259	20241007	164600	3596966	1925	1925	1925	1925	0
260	20241007	164500	3596966	1925	1925	1925	1925	0
261	20241007	164400	3596966	1925	1925	1925	1925	0
262	20241007	164300	3596966	1925	1925	1925	1925	0
263	20241007	164200	3596966	1925	1925	1925	1925	0
264	20241007	164100	3596966	1925	1925	1925	1925	0
265	20241007	164000	3596966	1925	1925	1925	1925	0
266	20241007	163900	3596966	1925	1925	1925	1925	0
267	20241007	163800	3596966	1925	1925	1925	1925	0
268	20241007	163700	3596966	1925	1925	1925	1925	0
269	20241007	163600	3596966	1925	1925	1925	1925	0
270	20241007	163500	3596966	1925	1925	1925	1925	0
271	20241007	163400	3596966	1925	1925	1925	1925	0
272	20241007	163300	3596966	1925	1925	1925	1925	150
273	20241007	163200	3596966	1925	1925	1925	1925	0
274	20241007	163100	3596966	1925	1925	1925	1925	0
275	20241007	163000	3596966	1925	1925	1925	1925	0
276	20241007	162900	3596966	1925	1925	1925	1925	0
277	20241007	162800	3596966	1925	1925	1925	1925	0
278	20241007	162700	3596966	1925	1925	1925	1925	0
279	20241007	162600	3596966	1925	1925	1925	1925	0
280	20241007	162500	3596966	1925	1925	1925	1925	0
281	20241007	162400	3596966	1925	1925	1925	1925	0
282	20241007	162300	3596966	1925	1925	1925	1925	0
283	20241007	162200	3596966	1925	1925	1925	1925	0
284	20241007	162100	3596966	1925	1925	1925	1925	0
285	20241007	162000	3596966	1925	1925	1925	1925	0
286	20241007	161900	3596966	1925	1925	1925	1925	0
287	20241007	161800	3596966	1925	1925	1925	1925	0
288	20241007	161700	3596966	1925	1925	1925	1925	0
289	20241007	161600	3596966	1925	1925	1925	1925	0
290	20241007	161500	3596966	1925	1925	1925	1925	0
291	20241007	161400	3596966	1925	1925	1925	1925	0
292	20241007	161300	3596966	1925	1925	1925	1925	0
293	20241007	161200	3596966	1925	1925	1925	1925	0
294	20241007	161100	3596966	1925	1925	1925	1925	0
295	20241007	161000	3596966	1925	1925	1925	1925	0
296	20241007	160900	3596966	1925	1925	1925	1925	0
297	20241007	160800	3596966	1925	1925	1925	1925	0
298	20241007	160700	3596966	1925	1925	1925	1925	0
299	20241007	160600	3596966	1925	1925	1925	1925	0
300	20241007	160500	3596966	1925	1925	1925	1925	0
301	20241007	160400	3596966	1925	1925	1925	1925	0
302	20241007	160300	3596966	1925	1925	1925	1925	150
303	20241007	160200	3596966	1925	1925	1925	1925	0
304	20241007	160100	3596966	1925	1925	1925	1925	0
305	20241007	160000	3596966	1925	1925	1925	1925	0
306	20241007	155900	3596966	1925	1925	1925	1925	0
307	20241007	155800	3596966	1925	1925	1925	1925	0
308	20241007	155700	3596966	1925	1925	1925	1925	0
309	20241007	155600	3596966	1925	1925	1925	1925	0
310	20241007	155500	3596966	1925	1925	1925	1925	0
311	20241007	155400	3596966	1925	1925	1925	1925	0
312	20241007	155300	3596966	1925	1925	1925	1925	0
313	20241007	155200	3596966	1925	1925	1925	1925	0
314	20241007	155100	3596966	1925	1925	1925	1925	0
315	20241007	155000	3596966	1925	1925	1925	1925	0
316	20241007	154900	3596966	1925	1925	1925	1925	0
317	20241007	154800	3596966	1925	1925	1925	1925	0
318	20241007	154700	3596966	1925	1925	1925	1925	0
319	20241007	154600	3596966	1925	1925	1925	1925	0
320	20241007	154500	3596966	1925	1925	1925	1925	0
321	20241007	154400	3596966	1925	1925	1925	1925	0
322	20241007	154300	3596966	1925	1925	1925	1925	0
323	20241007	154200	3596966	1925	1925	1925	1925	0
324	20241007	154100	3596966	1925	1925	1925	1925	0
325	20241007	154000	3596966	1925	1925	1925	1925	0
326	20241007	153900	3596966	1925	1925	1925	1925	0
327	20241007	153800	3596966	1925	1925	1925	1925	0
328	20241007	153700	3596966	1925	1925	1925	1925	0
329	20241007	153600	3596966	1925	1925	1925	1925	0
330	20241007	153500	3596966	1925	1925	1925	1925	0
331	20241007	153400	3596966	1925	1925	1925	1925	0
332	20241007	153300	3596966	1925	1925	1925	1925	150
333	20241007	153200	3596966	1925	1925	1925	1925	0
334	20241007	153100	3596966	1925	1925	1925	1925	0
335	20241007	153000	3596966	1925	1925	1925	1925	150
336	20241007	152900	3308216	1921	1921	1921	1921	0
337	20241007	152800	3308216	1921	1921	1921	1921	0
338	20241007	152700	3308216	1921	1921	1921	1921	0
339	20241007	152600	3308216	1921	1921	1921	1921	0
340	20241007	152500	3308216	1921	1921	1921	1921	0
341	20241007	152400	3308216	1921	1921	1921	1921	0
342	20241007	152300	3308216	1921	1921	1921	1921	0
343	20241007	152200	3308216	1921	1921	1921	1921	0
344	20241007	152100	3308216	1921	1921	1921	1921	0
345	20241007	152000	3308216	1921	1921	1921	1921	0
346	20241007	151900	3308216	1921	1921	1921	1921	5
347	20241007	151800	3298611	1919	1919	1919	1919	0
348	20241007	151700	3298611	1919	1919	1919	1919	0
349	20241007	151600	3298611	1919	1919	1919	1919	0
350	20241007	151500	3298611	1919	1919	1919	1919	0
351	20241007	151400	3298611	1919	1919	1919	1919	0
352	20241007	151300	3298611	1919	1919	1919	1919	0
353	20241007	151200	3298611	1919	1919	1919	1919	0
354	20241007	151100	3298611	1919	1919	1919	1919	0
355	20241007	151000	3298611	1919	1919	1919	1919	0
356	20241007	150900	3298611	1919	1919	1919	1919	0
357	20241007	150800	3298611	1919	1919	1919	1919	0
358	20241007	150700	3298611	1919	1919	1919	1919	0
359	20241007	150600	3298611	1919	1919	1919	1919	0
360	20241007	150500	3298611	1919	1919	1919	1919	0
361	20241007	150400	3298611	1919	1919	1919	1919	0
362	20241007	150300	3298611	1919	1919	1919	1919	0
363	20241007	150200	3298611	1919	1919	1919	1919	0
364	20241007	150100	3298611	1919	1919	1919	1919	0
365	20241007	150000	3298611	1919	1919	1919	1919	0
366	20241007	145900	3298611	1919	1919	1919	1919	0
367	20241007	145800	3298611	1919	1919	1919	1919	0
368	20241007	145700	3298611	1919	1919	1919	1919	0
369	20241007	145600	3298611	1919	1919	1919	1919	0
370	20241007	145500	3298611	1919	1919	1919	1919	0
371	20241007	145400	3298611	1919	1919	1919	1919	0
372	20241007	145300	3298611	1919	1919	1919	1919	0
373	20241007	145200	3298611	1919	1919	1919	1919	0
374	20241007	145100	3298611	1919	1919	1919	1919	0
375	20241007	145000	3298611	1919	1919	1919	1919	0
376	20241007	144900	3298611	1919	1919	1919	1919	0
377	20241007	144800	3298611	1919	1919	1919	1919	0
378	20241007	144700	3298611	1919	1919	1919	1919	0
379	20241007	144600	3298611	1919	1919	1919	1919	0
380	20241007	144500	3298611	1919	1919	1919	1919	0
381	20241007	144400	3298611	1919	1919	1919	1919	0
382	20241007	144300	3298611	1919	1919	1919	1919	0
383	20241007	144200	3298611	1919	1919	1919	1919	0
384	20241007	144100	3298611	1919	1919	1919	1919	0
385	20241007	144000	3298611	1919	1919	1919	1919	0
386	20241007	143900	3298611	1919	1919	1919	1919	0
387	20241007	143800	3298611	1919	1919	1919	1919	0
388	20241007	143700	3298611	1919	1919	1919	1919	0
389	20241007	143600	3298611	1919	1919	1919	1919	0
390	20241007	143500	3298611	1919	1919	1919	1919	5
391	20241007	143400	3289016	1918	1918	1918	1918	0
392	20241007	143300	3289016	1918	1918	1918	1918	20
393	20241007	143200	3250656	1918	1918	1918	1918	1
394	20241007	143100	3248738	1921	1921	1921	1921	0
395	20241007	143000	3248738	1921	1921	1921	1921	0
396	20241007	142900	3248738	1921	1921	1921	1921	0
397	20241007	142800	3248738	1921	1921	1921	1921	0
398	20241007	142700	3248738	1921	1921	1921	1921	0
399	20241007	142600	3248738	1921	1921	1921	1921	0
400	20241007	142500	3248738	1921	1921	1921	1921	0
401	20241007	142400	3248738	1921	1921	1921	1921	0
402	20241007	142300	3248738	1921	1921	1921	1921	0
403	20241007	142200	3248738	1921	1921	1921	1921	0
404	20241007	142100	3248738	1921	1921	1921	1921	0
405	20241007	142000	3248738	1921	1921	1921	1921	0
406	20241007	141900	3248738	1921	1921	1921	1921	0
407	20241007	141800	3248738	1921	1921	1921	1921	0
408	20241007	141700	3248738	1921	1921	1921	1921	0
409	20241007	141600	3248738	1921	1921	1921	1921	0
410	20241007	141500	3248738	1921	1921	1921	1921	0
411	20241007	141400	3248738	1921	1921	1921	1921	0
412	20241007	141300	3248738	1921	1921	1921	1921	0
413	20241007	141200	3248738	1921	1921	1921	1921	0
414	20241007	141100	3248738	1921	1921	1921	1921	0
415	20241007	141000	3248738	1921	1921	1921	1921	0
416	20241007	140900	3248738	1921	1921	1921	1921	0
417	20241007	140800	3248738	1921	1921	1921	1921	0
418	20241007	140700	3248738	1921	1921	1921	1921	0
419	20241007	140600	3248738	1921	1921	1921	1921	0
420	20241007	140500	3248738	1921	1921	1921	1921	0
421	20241007	140400	3248738	1921	1921	1921	1921	0
422	20241007	140300	3248738	1921	1921	1921	1921	0
423	20241007	140200	3248738	1921	1921	1921	1921	0
424	20241007	140100	3248738	1921	1921	1921	1921	0
425	20241007	140000	3248738	1921	1921	1921	1921	0
426	20241007	135900	3248738	1921	1921	1921	1921	0
427	20241007	135800	3248738	1921	1921	1921	1921	0
428	20241007	135700	3248738	1921	1921	1921	1921	0
429	20241007	135600	3248738	1921	1921	1921	1921	0
430	20241007	135500	3248738	1921	1921	1921	1921	0
431	20241007	135400	3248738	1921	1921	1921	1921	0
432	20241007	135300	3248738	1921	1921	1921	1921	0
433	20241007	135200	3248738	1921	1921	1921	1921	0
434	20241007	135100	3248738	1921	1921	1921	1921	0
435	20241007	135000	3248738	1921	1921	1921	1921	1
436	20241007	134900	3246817	1921	1921	1921	1921	0
437	20241007	134800	3246817	1921	1921	1921	1921	0
438	20241007	134700	3246817	1921	1921	1921	1921	0
439	20241007	134600	3246817	1921	1921	1921	1921	0
440	20241007	134500	3246817	1921	1921	1921	1921	0
441	20241007	134400	3246817	1921	1920	1921	1920	2
442	20241007	134300	3242976	1897	1897	1897	1897	4
443	20241007	134200	3235388	1897	1897	1897	1897	0
444	20241007	134100	3235388	1897	1897	1897	1897	0
445	20241007	134000	3235388	1897	1897	1897	1897	0
446	20241007	133900	3235388	1897	1897	1897	1897	0
447	20241007	133800	3235388	1897	1901	1901	1897	37
448	20241007	133700	3165151	1920	1920	1920	1920	0
449	20241007	133600	3165151	1920	1920	1920	1920	0
450	20241007	133500	3165151	1920	1920	1920	1920	0
451	20241007	133400	3165151	1920	1920	1920	1920	0
452	20241007	133300	3165151	1920	1920	1920	1920	52
453	20241007	133200	3065311	1923	1923	1923	1923	0
454	20241007	133100	3065311	1923	1923	1923	1923	0
455	20241007	133000	3065311	1923	1923	1923	1923	0
456	20241007	132900	3065311	1923	1923	1923	1923	0
457	20241007	132800	3065311	1923	1923	1923	1923	0
458	20241007	132700	3065311	1923	1923	1923	1923	0
459	20241007	132600	3065311	1923	1923	1923	1923	0
460	20241007	132500	3065311	1923	1923	1923	1923	0
461	20241007	132400	3065311	1923	1923	1923	1923	0
462	20241007	132300	3065311	1923	1923	1923	1923	0
463	20241007	132200	3065311	1923	1923	1923	1923	0
464	20241007	132100	3065311	1923	1923	1923	1923	0
465	20241007	132000	3065311	1923	1923	1923	1923	0
466	20241007	131900	3065311	1923	1923	1923	1923	0
467	20241007	131800	3065311	1923	1923	1923	1923	0
468	20241007	131700	3065311	1923	1923	1923	1923	0
469	20241007	131600	3065311	1923	1923	1923	1923	0
470	20241007	131500	3065311	1923	1923	1923	1923	0
471	20241007	131400	3065311	1923	1923	1923	1923	0
472	20241007	131300	3065311	1923	1923	1923	1923	0
473	20241007	131200	3065311	1923	1923	1923	1923	0
474	20241007	131100	3065311	1923	1923	1923	1923	0
475	20241007	131000	3065311	1923	1923	1923	1923	0
476	20241007	130900	3065311	1923	1923	1923	1923	0
477	20241007	130800	3065311	1923	1923	1923	1923	0
478	20241007	130700	3065311	1923	1923	1923	1923	0
479	20241007	130600	3065311	1923	1923	1923	1923	0
480	20241007	130500	3065311	1923	1923	1923	1923	0
481	20241007	130400	3065311	1923	1923	1923	1923	0
482	20241007	130300	3065311	1923	1923	1923	1923	0
483	20241007	130200	3065311	1923	1923	1923	1923	0
484	20241007	130100	3065311	1923	1923	1923	1923	0
485	20241007	130000	3065311	1923	1923	1923	1923	0
486	20241007	125900	3065311	1923	1923	1923	1923	0
487	20241007	125800	3065311	1923	1923	1923	1923	0
488	20241007	125700	3065311	1923	1923	1923	1923	0
489	20241007	125600	3065311	1923	1923	1923	1923	0
490	20241007	125500	3065311	1923	1923	1923	1923	0
491	20241007	125400	3065311	1923	1923	1923	1923	0
492	20241007	125300	3065311	1923	1923	1923	1923	0
493	20241007	125200	3065311	1923	1923	1923	1923	0
494	20241007	125100	3065311	1923	1923	1923	1923	0
495	20241007	125000	3065311	1923	1923	1923	1923	0
496	20241007	124900	3065311	1923	1923	1923	1923	0
497	20241007	124800	3065311	1923	1923	1923	1923	1
498	20241007	124700	3063388	1923	1923	1923	1923	0
499	20241007	124600	3063388	1923	1923	1923	1923	0
500	20241007	124500	3063388	1923	1923	1923	1923	0
501	20241007	124400	3063388	1923	1923	1923	1923	0
502	20241007	124300	3063388	1923	1923	1923	1923	1
503	20241007	124200	3061465	1923	1923	1923	1923	0
504	20241007	124100	3061465	1923	1923	1923	1923	0
505	20241007	124000	3061465	1923	1923	1923	1923	0
506	20241007	123900	3061465	1923	1923	1923	1923	0
507	20241007	123800	3061465	1923	1923	1923	1923	0
508	20241007	123700	3061465	1923	1923	1923	1923	0
509	20241007	123600	3061465	1923	1923	1923	1923	0
510	20241007	123500	3061465	1923	1923	1923	1923	0
511	20241007	123400	3061465	1923	1923	1923	1923	0
512	20241007	123300	3061465	1923	1923	1923	1923	0
513	20241007	123200	3061465	1923	1923	1923	1923	0
514	20241007	123100	3061465	1923	1923	1923	1923	0
515	20241007	123000	3061465	1923	1923	1923	1923	0
516	20241007	122900	3061465	1923	1923	1923	1923	0
517	20241007	122800	3061465	1923	1923	1923	1923	0
518	20241007	122700	3061465	1923	1923	1923	1923	0
519	20241007	122600	3061465	1923	1923	1923	1923	0
520	20241007	122500	3061465	1923	1923	1923	1923	0
521	20241007	122400	3061465	1923	1923	1923	1923	0
522	20241007	122300	3061465	1923	1923	1923	1923	0
523	20241007	122200	3061465	1923	1923	1923	1923	0
524	20241007	122100	3061465	1923	1923	1923	1923	0
525	20241007	122000	3061465	1923	1923	1923	1923	0
526	20241007	121900	3061465	1923	1923	1923	1923	0
527	20241007	121800	3061465	1923	1923	1923	1923	0
528	20241007	121700	3061465	1923	1923	1923	1923	0
529	20241007	121600	3061465	1923	1923	1923	1923	0
530	20241007	121500	3061465	1923	1923	1923	1923	0
531	20241007	121400	3061465	1923	1923	1923	1923	0
532	20241007	121300	3061465	1923	1923	1923	1923	0
533	20241007	121200	3061465	1923	1923	1923	1923	0
534	20241007	121100	3061465	1923	1923	1923	1923	0
535	20241007	121000	3061465	1923	1923	1923	1923	0
536	20241007	120900	3061465	1923	1923	1923	1923	0
537	20241007	120800	3061465	1923	1923	1923	1923	0
538	20241007	120700	3061465	1923	1923	1923	1923	0
539	20241007	120600	3061465	1923	1923	1923	1923	0
540	20241007	120500	3061465	1923	1923	1923	1923	0
541	20241007	120400	3061465	1923	1923	1923	1923	0
542	20241007	120300	3061465	1923	1923	1923	1923	0
543	20241007	120200	3061465	1923	1923	1923	1923	0
544	20241007	120100	3061465	1923	1923	1923	1923	0
545	20241007	120000	3061465	1923	1923	1923	1923	0
546	20241007	115900	3061465	1923	1923	1923	1923	0
547	20241007	115800	3061465	1923	1923	1923	1923	0
548	20241007	115700	3061465	1923	1923	1923	1923	0
549	20241007	115600	3061465	1923	1923	1923	1923	0
550	20241007	115500	3061465	1923	1923	1923	1923	0
551	20241007	115400	3061465	1923	1923	1923	1923	0
552	20241007	115300	3061465	1923	1923	1923	1923	0
553	20241007	115200	3061465	1923	1923	1923	1923	0
554	20241007	115100	3061465	1923	1923	1923	1923	1
555	20241007	115000	3059542	1923	1923	1923	1923	0
556	20241007	114900	3059542	1923	1923	1923	1923	0
557	20241007	114800	3059542	1923	1923	1923	1923	0
558	20241007	114700	3059542	1923	1923	1923	1923	0
559	20241007	114600	3059542	1923	1923	1923	1923	0
560	20241007	114500	3059542	1923	1923	1923	1923	0
561	20241007	114400	3059542	1923	1923	1923	1923	0
562	20241007	114300	3059542	1923	1923	1923	1923	0
563	20241007	114200	3059542	1923	1923	1923	1923	0
564	20241007	114100	3059542	1923	1923	1923	1923	0
565	20241007	114000	3059542	1923	1923	1923	1923	0
566	20241007	113900	3059542	1923	1923	1923	1923	0
567	20241007	113800	3059542	1923	1923	1923	1923	0
568	20241007	113700	3059542	1923	1923	1923	1923	0
569	20241007	113600	3059542	1923	1923	1923	1923	0
570	20241007	113500	3059542	1923	1923	1923	1923	0
571	20241007	113400	3059542	1923	1923	1923	1923	0
572	20241007	113300	3059542	1923	1923	1923	1923	0
573	20241007	113200	3059542	1923	1923	1923	1923	0
574	20241007	113100	3059542	1923	1923	1923	1923	0
575	20241007	113000	3059542	1923	1923	1923	1923	0
576	20241007	112900	3059542	1923	1923	1923	1923	0
577	20241007	112800	3059542	1923	1923	1923	1923	0
578	20241007	112700	3059542	1923	1923	1923	1923	0
579	20241007	112600	3059542	1923	1923	1923	1923	1
580	20241007	112500	3057619	1900	1900	1900	1900	0
581	20241007	112400	3057619	1900	1900	1900	1900	0
582	20241007	112300	3057619	1900	1900	1900	1900	0
583	20241007	112200	3057619	1900	1900	1900	1900	0
584	20241007	112100	3057619	1900	1900	1900	1900	0
585	20241007	112000	3057619	1900	1900	1900	1900	1106
586	20241007	111900	956219	1901	1901	1901	1901	0
587	20241007	111800	956219	1901	1901	1901	1901	0
588	20241007	111700	956219	1901	1901	1901	1901	0
589	20241007	111600	956219	1901	1901	1901	1901	0
590	20241007	111500	956219	1901	1901	1901	1901	0
591	20241007	111400	956219	1901	1901	1901	1901	0
592	20241007	111300	956219	1901	1901	1901	1901	0
593	20241007	111200	956219	1901	1901	1901	1901	0
594	20241007	111100	956219	1901	1901	1901	1901	0
595	20241007	111000	956219	1901	1901	1901	1901	1
596	20241007	110900	954318	1925	1925	1925	1925	0
597	20241007	110800	954318	1925	1925	1925	1925	0
598	20241007	110700	954318	1925	1925	1925	1925	0
599	20241007	110600	954318	1925	1924	1925	1924	2
600	20241007	110500	950469	1901	1901	1901	1901	0
601	20241007	110400	950469	1901	1901	1901	1901	0
602	20241007	110300	950469	1901	1901	1901	1901	0
603	20241007	110200	950469	1901	1901	1901	1901	0
604	20241007	110100	950469	1901	1901	1901	1901	1
605	20241007	110000	948568	1928	1928	1928	1928	0
606	20241007	105900	948568	1928	1928	1928	1928	0
607	20241007	105800	948568	1928	1928	1928	1928	0
608	20241007	105700	948568	1928	1928	1928	1928	0
609	20241007	105600	948568	1928	1928	1928	1928	0
610	20241007	105500	948568	1928	1928	1928	1928	0
611	20241007	105400	948568	1928	1928	1928	1928	0
612	20241007	105300	948568	1928	1928	1928	1928	0
613	20241007	105200	948568	1928	1928	1928	1928	0
614	20241007	105100	948568	1928	1928	1928	1928	0
615	20241007	105000	948568	1928	1928	1928	1928	0
616	20241007	104900	948568	1928	1928	1928	1928	0
617	20241007	104800	948568	1928	1928	1928	1928	0
618	20241007	104700	948568	1928	1928	1928	1928	0
619	20241007	104600	948568	1928	1928	1928	1928	0
620	20241007	104500	948568	1928	1928	1928	1928	0
621	20241007	104400	948568	1928	1928	1928	1928	0
622	20241007	104300	948568	1928	1928	1928	1928	0
623	20241007	104200	948568	1928	1928	1928	1928	1
624	20241007	104100	946640	1900	1900	1900	1900	0
625	20241007	104000	946640	1900	1900	1900	1900	0
626	20241007	103900	946640	1900	1900	1900	1900	0
627	20241007	103800	946640	1900	1900	1900	1900	0
628	20241007	103700	946640	1900	1900	1900	1900	0
629	20241007	103600	946640	1900	1900	1900	1900	0
630	20241007	103500	946640	1900	1900	1900	1900	0
631	20241007	103400	946640	1900	1900	1900	1900	0
632	20241007	103300	946640	1900	1900	1900	1900	0
633	20241007	103200	946640	1900	1900	1900	1900	0
634	20241007	103100	946640	1900	1900	1900	1900	0
635	20241007	103000	946640	1900	1900	1900	1900	0
636	20241007	102900	946640	1900	1900	1900	1900	0
637	20241007	102800	946640	1900	1900	1900	1900	0
638	20241007	102700	946640	1900	1900	1900	1900	0
639	20241007	102600	946640	1900	1900	1900	1900	0
640	20241007	102500	946640	1900	1900	1900	1900	0
641	20241007	102400	946640	1900	1900	1900	1900	0
642	20241007	102300	946640	1900	1900	1900	1900	0
643	20241007	102200	946640	1900	1900	1900	1900	0
644	20241007	102100	946640	1900	1900	1900	1900	0
645	20241007	102000	946640	1900	1900	1900	1900	0
646	20241007	101900	946640	1900	1900	1900	1900	0
647	20241007	101800	946640	1900	1900	1900	1900	0
648	20241007	101700	946640	1900	1900	1900	1900	0
649	20241007	101600	946640	1900	1900	1900	1900	0
650	20241007	101500	946640	1900	1900	1900	1900	0
651	20241007	101400	946640	1900	1900	1900	1900	0
652	20241007	101300	946640	1900	1900	1900	1900	0
653	20241007	101200	946640	1900	1900	1900	1900	0
654	20241007	101100	946640	1900	1900	1900	1900	0
655	20241007	101000	946640	1900	1900	1900	1900	0
656	20241007	100900	946640	1900	1900	1900	1900	0
657	20241007	100800	946640	1900	1900	1900	1900	0
658	20241007	100700	946640	1900	1900	1900	1900	20
659	20241007	100600	908640	1900	1900	1900	1900	0
660	20241007	100500	908640	1900	1900	1900	1900	0
661	20241007	100400	908640	1900	1903	1903	1900	103
662	20241007	100300	712820	1930	1930	1930	1930	1
663	20241007	100200	710890	1930	1930	1930	1930	1
664	20241007	100100	708960	1931	1931	1931	1931	0
665	20241007	100000	708960	1931	1931	1931	1931	0
666	20241007	095900	708960	1931	1931	1931	1931	0
667	20241007	095800	708960	1931	1931	1931	1931	0
668	20241007	095700	708960	1931	1931	1931	1931	1
669	20241007	095600	707029	1931	1931	1931	1931	0
670	20241007	095500	707029	1931	1931	1931	1931	0
671	20241007	095400	707029	1931	1931	1931	1931	0
672	20241007	095300	707029	1931	1931	1931	1931	0
673	20241007	095200	707029	1931	1931	1931	1931	0
674	20241007	095100	707029	1931	1931	1931	1931	1
675	20241007	095000	705098	1900	1900	1900	1900	0
676	20241007	094900	705098	1900	1900	1900	1900	0
677	20241007	094800	705098	1900	1900	1900	1900	0
678	20241007	094700	705098	1900	1903	1903	1900	16
679	20241007	094600	674695	1931	1931	1931	1931	7
680	20241007	094500	661178	1936	1936	1936	1936	0
681	20241007	094400	661178	1936	1936	1936	1936	0
682	20241007	094300	661178	1936	1936	1936	1936	0
683	20241007	094200	661178	1936	1936	1936	1936	0
684	20241007	094100	661178	1936	1936	1936	1936	0
685	20241007	094000	661178	1936	1936	1936	1936	0
686	20241007	093900	661178	1936	1936	1936	1936	0
687	20241007	093800	661178	1936	1936	1936	1936	0
688	20241007	093700	661178	1936	1936	1936	1936	0
689	20241007	093600	661178	1936	1936	1936	1936	0
690	20241007	093500	661178	1936	1936	1936	1936	0
691	20241007	093400	661178	1936	1936	1936	1936	0
692	20241007	093300	661178	1936	1936	1936	1936	0
693	20241007	093200	661178	1936	1936	1936	1936	0
694	20241007	093100	661178	1936	1936	1936	1936	0
695	20241007	093000	661178	1936	1936	1936	1936	0
696	20241007	092900	661178	1936	1936	1936	1936	0
697	20241007	092800	661178	1936	1936	1936	1936	0
698	20241007	092700	661178	1936	1936	1936	1936	0
699	20241007	092600	661178	1936	1936	1936	1936	0
700	20241007	092500	661178	1936	1936	1936	1936	0
701	20241007	092400	661178	1936	1936	1936	1936	0
702	20241007	092300	661178	1936	1936	1936	1936	0
703	20241007	092200	661178	1936	1936	1936	1936	0
704	20241007	092100	661178	1936	1936	1936	1936	0
705	20241007	092000	661178	1936	1936	1936	1936	0
706	20241007	091900	661178	1936	1936	1936	1936	0
707	20241007	091800	661178	1936	1936	1936	1936	0
708	20241007	091700	661178	1936	1936	1936	1936	0
709	20241007	091600	661178	1936	1936	1936	1936	1
710	20241007	091500	659242	1897	1897	1897	1897	0
711	20241007	091400	659242	1897	1897	1897	1897	0
712	20241007	091300	659242	1897	1897	1897	1897	0
713	20241007	091200	659242	1897	1897	1897	1897	0
714	20241007	091100	659242	1897	1897	1897	1897	0
715	20241007	091000	659242	1897	1897	1897	1897	0
716	20241007	090900	659242	1897	1910	1910	1897	44
717	20241007	090800	575700	1919	1919	1919	1919	0
718	20241007	090700	575700	1919	1919	1919	1919	0
719	20241007	090600	575700	1919	1919	1919	1919	0
720	20241007	090500	575700	1919	1919	1919	1919	0
721	20241007	090400	575700	1919	1919	1919	1919	0
722	20241007	090300	575700	1919	1919	1919	1919	0
723	20241007	090200	575700	1919	1919	1919	1919	0
724	20241007	090100	575700	1919	1919	1919	1919	0
725	20241007	090000	575700	1919	1919	1919	1919	300