KissMeData/080420/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	195100	3758373	1915	1915	1915	1915	138
3	20241107	195000	3758373	1915	1915	1915	1915	0
4	20241107	194900	3758373	1915	1915	1915	1915	0
5	20241107	194800	3758373	1915	1915	1915	1915	0
6	20241107	194700	3758373	1915	1915	1915	1915	0
7	20241107	194600	3758373	1915	1915	1915	1915	0
8	20241107	194500	3758373	1915	1915	1915	1915	0
9	20241107	194400	3758373	1915	1915	1915	1915	0
10	20241107	194300	3758373	1915	1915	1915	1915	0
11	20241107	194200	3758373	1915	1915	1915	1915	0
12	20241107	194100	3758373	1915	1915	1915	1915	0
13	20241107	194000	3758373	1915	1915	1915	1915	0
14	20241107	193900	3758373	1915	1915	1915	1915	0
15	20241107	193800	3758373	1915	1915	1915	1915	0
16	20241107	193700	3758373	1915	1915	1915	1915	0
17	20241107	193600	3758373	1915	1915	1915	1915	0
18	20241107	193500	3758373	1915	1915	1915	1915	0
19	20241107	193400	3758373	1915	1915	1915	1915	0
20	20241107	193300	3758373	1915	1915	1915	1915	0
21	20241107	193200	3758373	1915	1915	1915	1915	0
22	20241107	193100	3758373	1915	1915	1915	1915	0
23	20241107	193000	3758373	1915	1915	1915	1915	0
24	20241107	192900	3758373	1915	1915	1915	1915	0
25	20241107	192800	3758373	1915	1915	1915	1915	0
26	20241107	192700	3758373	1915	1915	1915	1915	0
27	20241107	192600	3758373	1915	1915	1915	1915	0
28	20241107	192500	3758373	1915	1915	1915	1915	0
29	20241107	192400	3758373	1915	1915	1915	1915	0
30	20241107	192300	3758373	1915	1915	1915	1915	0
31	20241107	192200	3758373	1915	1915	1915	1915	0
32	20241107	192100	3758373	1915	1915	1915	1915	138
33	20241107	192000	3758373	1915	1915	1915	1915	0
34	20241107	191900	3758373	1915	1915	1915	1915	0
35	20241107	191800	3758373	1915	1915	1915	1915	0
36	20241107	191700	3758373	1915	1915	1915	1915	0
37	20241107	191600	3758373	1915	1915	1915	1915	0
38	20241107	191500	3758373	1915	1915	1915	1915	0
39	20241107	191400	3758373	1915	1915	1915	1915	0
40	20241107	191300	3758373	1915	1915	1915	1915	0
41	20241107	191200	3758373	1915	1915	1915	1915	0
42	20241107	191100	3758373	1915	1915	1915	1915	0
43	20241107	191000	3758373	1915	1915	1915	1915	0
44	20241107	190900	3758373	1915	1915	1915	1915	0
45	20241107	190800	3758373	1915	1915	1915	1915	0
46	20241107	190700	3758373	1915	1915	1915	1915	0
47	20241107	190600	3758373	1915	1915	1915	1915	0
48	20241107	190500	3758373	1915	1915	1915	1915	0
49	20241107	190400	3758373	1915	1915	1915	1915	0
50	20241107	190300	3758373	1915	1915	1915	1915	0
51	20241107	190200	3758373	1915	1915	1915	1915	0
52	20241107	190100	3758373	1915	1915	1915	1915	0
53	20241107	190000	3758373	1915	1915	1915	1915	0
54	20241107	185900	3758373	1915	1915	1915	1915	0
55	20241107	185800	3758373	1915	1915	1915	1915	0
56	20241107	185700	3758373	1915	1915	1915	1915	0
57	20241107	185600	3758373	1915	1915	1915	1915	0
58	20241107	185500	3758373	1915	1915	1915	1915	0
59	20241107	185400	3758373	1915	1915	1915	1915	0
60	20241107	185300	3758373	1915	1915	1915	1915	0
61	20241107	185200	3758373	1915	1915	1915	1915	0
62	20241107	185100	3758373	1915	1915	1915	1915	138
63	20241107	185000	3758373	1915	1915	1915	1915	0
64	20241107	184900	3758373	1915	1915	1915	1915	0
65	20241107	184800	3758373	1915	1915	1915	1915	0
66	20241107	184700	3758373	1915	1915	1915	1915	0
67	20241107	184600	3758373	1915	1915	1915	1915	0
68	20241107	184500	3758373	1915	1915	1915	1915	0
69	20241107	184400	3758373	1915	1915	1915	1915	0
70	20241107	184300	3758373	1915	1915	1915	1915	0
71	20241107	184200	3758373	1915	1915	1915	1915	0
72	20241107	184100	3758373	1915	1915	1915	1915	0
73	20241107	184000	3758373	1915	1915	1915	1915	0
74	20241107	183900	3758373	1915	1915	1915	1915	0
75	20241107	183800	3758373	1915	1915	1915	1915	0
76	20241107	183700	3758373	1915	1915	1915	1915	0
77	20241107	183600	3758373	1915	1915	1915	1915	0
78	20241107	183500	3758373	1915	1915	1915	1915	0
79	20241107	183400	3758373	1915	1915	1915	1915	0
80	20241107	183300	3758373	1915	1915	1915	1915	0
81	20241107	183200	3758373	1915	1915	1915	1915	0
82	20241107	183100	3758373	1915	1915	1915	1915	0
83	20241107	183000	3758373	1915	1915	1915	1915	0
84	20241107	182900	3758373	1915	1915	1915	1915	0
85	20241107	182800	3758373	1915	1915	1915	1915	0
86	20241107	182700	3758373	1915	1915	1915	1915	0
87	20241107	182600	3758373	1915	1915	1915	1915	0
88	20241107	182500	3758373	1915	1915	1915	1915	0
89	20241107	182400	3758373	1915	1915	1915	1915	0
90	20241107	182300	3758373	1915	1915	1915	1915	0
91	20241107	182200	3758373	1915	1915	1915	1915	0
92	20241107	182100	3758373	1915	1915	1915	1915	138
93	20241107	182000	3758373	1915	1915	1915	1915	0
94	20241107	181900	3758373	1915	1915	1915	1915	0
95	20241107	181800	3758373	1915	1915	1915	1915	0
96	20241107	181700	3758373	1915	1915	1915	1915	0
97	20241107	181600	3758373	1915	1915	1915	1915	0
98	20241107	181500	3758373	1915	1915	1915	1915	0
99	20241107	181400	3758373	1915	1915	1915	1915	0
100	20241107	181300	3758373	1915	1915	1915	1915	0
101	20241107	181200	3758373	1915	1915	1915	1915	0
102	20241107	181100	3758373	1915	1915	1915	1915	0
103	20241107	181000	3758373	1915	1915	1915	1915	0
104	20241107	180900	3758373	1915	1915	1915	1915	0
105	20241107	180800	3758373	1915	1915	1915	1915	0
106	20241107	180700	3758373	1915	1915	1915	1915	0
107	20241107	180600	3758373	1915	1915	1915	1915	0
108	20241107	180500	3758373	1915	1915	1915	1915	0
109	20241107	180400	3758373	1915	1915	1915	1915	0
110	20241107	180300	3758373	1915	1915	1915	1915	0
111	20241107	180200	3758373	1915	1915	1915	1915	0
112	20241107	180100	3758373	1915	1915	1915	1915	0
113	20241107	180000	3758373	1915	1915	1915	1915	0
114	20241107	175900	3758373	1915	1915	1915	1915	0
115	20241107	175800	3758373	1915	1915	1915	1915	0
116	20241107	175700	3758373	1915	1915	1915	1915	0
117	20241107	175600	3758373	1915	1915	1915	1915	0
118	20241107	175500	3758373	1915	1915	1915	1915	0
119	20241107	175400	3758373	1915	1915	1915	1915	0
120	20241107	175300	3758373	1915	1915	1915	1915	0
121	20241107	175200	3758373	1915	1915	1915	1915	0
122	20241107	175100	3758373	1915	1915	1915	1915	138
123	20241107	175000	3758373	1915	1915	1915	1915	0
124	20241107	174900	3758373	1915	1915	1915	1915	0
125	20241107	174800	3758373	1915	1915	1915	1915	0
126	20241107	174700	3758373	1915	1915	1915	1915	0
127	20241107	174600	3758373	1915	1915	1915	1915	0
128	20241107	174500	3758373	1915	1915	1915	1915	0
129	20241107	174400	3758373	1915	1915	1915	1915	0
130	20241107	174300	3758373	1915	1915	1915	1915	0
131	20241107	174200	3758373	1915	1915	1915	1915	0
132	20241107	174100	3758373	1915	1915	1915	1915	0
133	20241107	174000	3758373	1915	1915	1915	1915	0
134	20241107	173900	3758373	1915	1915	1915	1915	0
135	20241107	173800	3758373	1915	1915	1915	1915	0
136	20241107	173700	3758373	1915	1915	1915	1915	0
137	20241107	173600	3758373	1915	1915	1915	1915	0
138	20241107	173500	3758373	1915	1915	1915	1915	0
139	20241107	173400	3758373	1915	1915	1915	1915	0
140	20241107	173300	3758373	1915	1915	1915	1915	0
141	20241107	173200	3758373	1915	1915	1915	1915	0
142	20241107	173100	3758373	1915	1915	1915	1915	0
143	20241107	173000	3758373	1915	1915	1915	1915	0
144	20241107	172900	3758373	1915	1915	1915	1915	0
145	20241107	172800	3758373	1915	1915	1915	1915	0
146	20241107	172700	3758373	1915	1915	1915	1915	0
147	20241107	172600	3758373	1915	1915	1915	1915	0
148	20241107	172500	3758373	1915	1915	1915	1915	0
149	20241107	172400	3758373	1915	1915	1915	1915	0
150	20241107	172300	3758373	1915	1915	1915	1915	0
151	20241107	172200	3758373	1915	1915	1915	1915	0
152	20241107	172100	3758373	1915	1915	1915	1915	138
153	20241107	172000	3758373	1915	1915	1915	1915	0
154	20241107	171900	3758373	1915	1915	1915	1915	0
155	20241107	171800	3758373	1915	1915	1915	1915	0
156	20241107	171700	3758373	1915	1915	1915	1915	0
157	20241107	171600	3758373	1915	1915	1915	1915	0
158	20241107	171500	3758373	1915	1915	1915	1915	0
159	20241107	171400	3758373	1915	1915	1915	1915	0
160	20241107	171300	3758373	1915	1915	1915	1915	0
161	20241107	171200	3758373	1915	1915	1915	1915	0
162	20241107	171100	3758373	1915	1915	1915	1915	0
163	20241107	171000	3758373	1915	1915	1915	1915	0
164	20241107	170900	3758373	1915	1915	1915	1915	0
165	20241107	170800	3758373	1915	1915	1915	1915	0
166	20241107	170700	3758373	1915	1915	1915	1915	0
167	20241107	170600	3758373	1915	1915	1915	1915	0
168	20241107	170500	3758373	1915	1915	1915	1915	0
169	20241107	170400	3758373	1915	1915	1915	1915	0
170	20241107	170300	3758373	1915	1915	1915	1915	0
171	20241107	170200	3758373	1915	1915	1915	1915	0
172	20241107	170100	3758373	1915	1915	1915	1915	0
173	20241107	170000	3758373	1915	1915	1915	1915	0
174	20241107	165900	3758373	1915	1915	1915	1915	0
175	20241107	165800	3758373	1915	1915	1915	1915	0
176	20241107	165700	3758373	1915	1915	1915	1915	0
177	20241107	165600	3758373	1915	1915	1915	1915	0
178	20241107	165500	3758373	1915	1915	1915	1915	0
179	20241107	165400	3758373	1915	1915	1915	1915	0
180	20241107	165300	3758373	1915	1915	1915	1915	0
181	20241107	165200	3758373	1915	1915	1915	1915	0
182	20241107	165100	3758373	1915	1915	1915	1915	138
183	20241107	165000	3758373	1915	1915	1915	1915	0
184	20241107	164900	3758373	1915	1915	1915	1915	0
185	20241107	164800	3758373	1915	1915	1915	1915	0
186	20241107	164700	3758373	1915	1915	1915	1915	0
187	20241107	164600	3758373	1915	1915	1915	1915	0
188	20241107	164500	3758373	1915	1915	1915	1915	0
189	20241107	164400	3758373	1915	1915	1915	1915	0
190	20241107	164300	3758373	1915	1915	1915	1915	0
191	20241107	164200	3758373	1915	1915	1915	1915	0
192	20241107	164100	3758373	1915	1915	1915	1915	0
193	20241107	164000	3758373	1915	1915	1915	1915	0
194	20241107	163900	3758373	1915	1915	1915	1915	0
195	20241107	163800	3758373	1915	1915	1915	1915	0
196	20241107	163700	3758373	1915	1915	1915	1915	0
197	20241107	163600	3758373	1915	1915	1915	1915	0
198	20241107	163500	3758373	1915	1915	1915	1915	0
199	20241107	163400	3758373	1915	1915	1915	1915	0
200	20241107	163300	3758373	1915	1915	1915	1915	0
201	20241107	163200	3758373	1915	1915	1915	1915	0
202	20241107	163100	3758373	1915	1915	1915	1915	0
203	20241107	163000	3758373	1915	1915	1915	1915	0
204	20241107	162900	3758373	1915	1915	1915	1915	0
205	20241107	162800	3758373	1915	1915	1915	1915	0
206	20241107	162700	3758373	1915	1915	1915	1915	0
207	20241107	162600	3758373	1915	1915	1915	1915	0
208	20241107	162500	3758373	1915	1915	1915	1915	0
209	20241107	162400	3758373	1915	1915	1915	1915	0
210	20241107	162300	3758373	1915	1915	1915	1915	0
211	20241107	162200	3758373	1915	1915	1915	1915	0
212	20241107	162100	3758373	1915	1915	1915	1915	138
213	20241107	162000	3758373	1915	1915	1915	1915	0
214	20241107	161900	3758373	1915	1915	1915	1915	0
215	20241107	161800	3758373	1915	1915	1915	1915	0
216	20241107	161700	3758373	1915	1915	1915	1915	0
217	20241107	161600	3758373	1915	1915	1915	1915	0
218	20241107	161500	3758373	1915	1915	1915	1915	0
219	20241107	161400	3758373	1915	1915	1915	1915	0
220	20241107	161300	3758373	1915	1915	1915	1915	0
221	20241107	161200	3758373	1915	1915	1915	1915	0
222	20241107	161100	3758373	1915	1915	1915	1915	0
223	20241107	161000	3758373	1915	1915	1915	1915	0
224	20241107	160900	3758373	1915	1915	1915	1915	0
225	20241107	160800	3758373	1915	1915	1915	1915	0
226	20241107	160700	3758373	1915	1915	1915	1915	0
227	20241107	160600	3758373	1915	1915	1915	1915	0
228	20241107	160500	3758373	1915	1915	1915	1915	0
229	20241107	160400	3758373	1915	1915	1915	1915	0
230	20241107	160300	3758373	1915	1915	1915	1915	0
231	20241107	160200	3758373	1915	1915	1915	1915	0
232	20241107	160100	3758373	1915	1915	1915	1915	0
233	20241107	160000	3758373	1915	1915	1915	1915	0
234	20241107	155900	3758373	1915	1915	1915	1915	0
235	20241107	155800	3758373	1915	1915	1915	1915	0
236	20241107	155700	3758373	1915	1915	1915	1915	0
237	20241107	155600	3758373	1915	1915	1915	1915	0
238	20241107	155500	3758373	1915	1915	1915	1915	0
239	20241107	155400	3758373	1915	1915	1915	1915	0
240	20241107	155300	3758373	1915	1915	1915	1915	0
241	20241107	155200	3758373	1915	1915	1915	1915	0
242	20241107	155100	3758373	1915	1915	1915	1915	138
243	20241107	155000	3758373	1915	1915	1915	1915	0
244	20241107	154900	3758373	1915	1915	1915	1915	0
245	20241107	154800	3758373	1915	1915	1915	1915	0
246	20241107	154700	3758373	1915	1915	1915	1915	0
247	20241107	154600	3758373	1915	1915	1915	1915	0
248	20241107	154500	3758373	1915	1915	1915	1915	0
249	20241107	154400	3758373	1915	1915	1915	1915	0
250	20241107	154300	3758373	1915	1915	1915	1915	0
251	20241107	154200	3758373	1915	1915	1915	1915	0
252	20241107	154100	3758373	1915	1915	1915	1915	0
253	20241107	154000	3758373	1915	1915	1915	1915	0
254	20241107	153900	3758373	1915	1915	1915	1915	0
255	20241107	153800	3758373	1915	1915	1915	1915	0
256	20241107	153700	3758373	1915	1915	1915	1915	0
257	20241107	153600	3758373	1915	1915	1915	1915	0
258	20241107	153500	3758373	1915	1915	1915	1915	0
259	20241107	153400	3758373	1915	1915	1915	1915	0
260	20241107	153300	3758373	1915	1915	1915	1915	0
261	20241107	153200	3758373	1915	1915	1915	1915	0
262	20241107	153100	3758373	1915	1915	1915	1915	0
263	20241107	153000	3758373	1915	1915	1915	1915	138
264	20241107	152900	3494103	1934	1934	1934	1934	0
265	20241107	152800	3494103	1934	1934	1934	1934	0
266	20241107	152700	3494103	1934	1934	1934	1934	0
267	20241107	152600	3494103	1934	1934	1934	1934	0
268	20241107	152500	3494103	1934	1934	1934	1934	0
269	20241107	152400	3494103	1934	1934	1934	1934	0
270	20241107	152300	3494103	1934	1934	1934	1934	0
271	20241107	152200	3494103	1934	1934	1934	1934	0
272	20241107	152100	3494103	1934	1934	1934	1934	0
273	20241107	152000	3494103	1934	1934	1934	1934	0
274	20241107	151900	3494103	1934	1934	1934	1934	0
275	20241107	151800	3494103	1934	1934	1934	1934	0
276	20241107	151700	3494103	1934	1934	1934	1934	0
277	20241107	151600	3494103	1934	1934	1934	1934	0
278	20241107	151500	3494103	1934	1934	1934	1934	0
279	20241107	151400	3494103	1934	1934	1934	1934	0
280	20241107	151300	3494103	1934	1934	1934	1934	0
281	20241107	151200	3494103	1934	1934	1934	1934	0
282	20241107	151100	3494103	1934	1934	1934	1934	0
283	20241107	151000	3494103	1934	1934	1934	1934	0
284	20241107	150900	3494103	1934	1934	1934	1934	0
285	20241107	150800	3494103	1934	1934	1934	1934	0
286	20241107	150700	3494103	1934	1934	1934	1934	0
287	20241107	150600	3494103	1934	1934	1934	1934	0
288	20241107	150500	3494103	1934	1934	1934	1934	0
289	20241107	150400	3494103	1934	1934	1934	1934	0
290	20241107	150300	3494103	1934	1934	1934	1934	0
291	20241107	150200	3494103	1934	1934	1934	1934	0
292	20241107	150100	3494103	1934	1934	1934	1934	0
293	20241107	150000	3494103	1934	1934	1934	1934	0
294	20241107	145900	3494103	1934	1934	1934	1934	0
295	20241107	145800	3494103	1934	1934	1934	1934	0
296	20241107	145700	3494103	1934	1934	1934	1934	0
297	20241107	145600	3494103	1934	1934	1934	1934	0
298	20241107	145500	3494103	1934	1934	1934	1934	0
299	20241107	145400	3494103	1934	1934	1934	1934	0
300	20241107	145300	3494103	1934	1934	1934	1934	0
301	20241107	145200	3494103	1934	1934	1934	1934	0
302	20241107	145100	3494103	1934	1934	1934	1934	0
303	20241107	145000	3494103	1934	1934	1934	1934	0
304	20241107	144900	3494103	1934	1934	1934	1934	0
305	20241107	144800	3494103	1934	1934	1934	1934	0
306	20241107	144700	3494103	1934	1934	1934	1934	0
307	20241107	144600	3494103	1934	1934	1934	1934	0
308	20241107	144500	3494103	1934	1934	1934	1934	0
309	20241107	144400	3494103	1934	1934	1934	1934	0
310	20241107	144300	3494103	1934	1934	1934	1934	0
311	20241107	144200	3494103	1934	1934	1934	1934	0
312	20241107	144100	3494103	1934	1934	1934	1934	0
313	20241107	144000	3494103	1934	1934	1934	1934	0
314	20241107	143900	3494103	1934	1934	1934	1934	1
315	20241107	143800	3492169	1932	1932	1932	1932	0
316	20241107	143700	3492169	1932	1932	1932	1932	0
317	20241107	143600	3492169	1932	1932	1932	1932	0
318	20241107	143500	3492169	1932	1932	1932	1932	0
319	20241107	143400	3492169	1932	1932	1932	1932	0
320	20241107	143300	3492169	1932	1932	1932	1932	0
321	20241107	143200	3492169	1932	1932	1932	1932	0
322	20241107	143100	3492169	1932	1932	1932	1932	0
323	20241107	143000	3492169	1932	1932	1932	1932	0
324	20241107	142900	3492169	1932	1932	1932	1932	0
325	20241107	142800	3492169	1932	1932	1932	1932	0
326	20241107	142700	3492169	1932	1932	1932	1932	0
327	20241107	142600	3492169	1932	1932	1932	1932	0
328	20241107	142500	3492169	1932	1932	1932	1932	0
329	20241107	142400	3492169	1932	1932	1932	1932	0
330	20241107	142300	3492169	1932	1932	1932	1932	0
331	20241107	142200	3492169	1932	1932	1932	1932	0
332	20241107	142100	3492169	1932	1932	1932	1932	0
333	20241107	142000	3492169	1932	1932	1932	1932	0
334	20241107	141900	3492169	1932	1932	1932	1932	0
335	20241107	141800	3492169	1932	1932	1932	1932	0
336	20241107	141700	3492169	1932	1932	1932	1932	0
337	20241107	141600	3492169	1932	1932	1932	1932	0
338	20241107	141500	3492169	1932	1932	1932	1932	0
339	20241107	141400	3492169	1932	1932	1932	1932	0
340	20241107	141300	3492169	1932	1932	1932	1932	0
341	20241107	141200	3492169	1932	1932	1932	1932	0
342	20241107	141100	3492169	1932	1932	1932	1932	0
343	20241107	141000	3492169	1932	1932	1932	1932	0
344	20241107	140900	3492169	1932	1932	1932	1932	0
345	20241107	140800	3492169	1932	1932	1932	1932	0
346	20241107	140700	3492169	1932	1932	1932	1932	0
347	20241107	140600	3492169	1932	1932	1932	1932	0
348	20241107	140500	3492169	1932	1932	1932	1932	0
349	20241107	140400	3492169	1932	1932	1932	1932	0
350	20241107	140300	3492169	1932	1932	1932	1932	1
351	20241107	140200	3490237	1925	1925	1925	1925	0
352	20241107	140100	3490237	1925	1925	1925	1925	144
353	20241107	140000	3213037	1925	1925	1925	1925	0
354	20241107	135900	3213037	1925	1925	1925	1925	50
355	20241107	135800	3116787	1924	1924	1924	1924	0
356	20241107	135700	3116787	1924	1924	1924	1924	0
357	20241107	135600	3116787	1924	1924	1924	1924	2
358	20241107	135500	3112939	1924	1924	1924	1924	1
359	20241107	135400	3111015	1925	1925	1925	1925	0
360	20241107	135300	3111015	1925	1925	1925	1925	0
361	20241107	135200	3111015	1925	1925	1925	1925	0
362	20241107	135100	3111015	1925	1925	1925	1925	0
363	20241107	135000	3111015	1925	1925	1925	1925	0
364	20241107	134900	3111015	1925	1925	1925	1925	0
365	20241107	134800	3111015	1925	1925	1925	1925	1
366	20241107	134700	3109090	1916	1916	1916	1916	0
367	20241107	134600	3109090	1916	1916	1916	1916	0
368	20241107	134500	3109090	1916	1916	1916	1916	0
369	20241107	134400	3109090	1916	1916	1916	1916	0
370	20241107	134300	3109090	1916	1916	1916	1916	0
371	20241107	134200	3109090	1916	1916	1916	1916	0
372	20241107	134100	3109090	1916	1916	1916	1916	0
373	20241107	134000	3109090	1916	1916	1916	1916	0
374	20241107	133900	3109090	1916	1916	1916	1916	0
375	20241107	133800	3109090	1916	1916	1916	1916	0
376	20241107	133700	3109090	1916	1916	1916	1916	0
377	20241107	133600	3109090	1916	1916	1916	1916	0
378	20241107	133500	3109090	1916	1916	1916	1916	0
379	20241107	133400	3109090	1916	1916	1916	1916	0
380	20241107	133300	3109090	1916	1916	1916	1916	0
381	20241107	133200	3109090	1916	1916	1916	1916	0
382	20241107	133100	3109090	1916	1916	1916	1916	0
383	20241107	133000	3109090	1916	1916	1916	1916	0
384	20241107	132900	3109090	1916	1916	1916	1916	2
385	20241107	132800	3105258	1925	1925	1925	1925	0
386	20241107	132700	3105258	1925	1925	1925	1925	0
387	20241107	132600	3105258	1925	1925	1925	1925	0
388	20241107	132500	3105258	1925	1925	1925	1925	0
389	20241107	132400	3105258	1925	1925	1925	1925	0
390	20241107	132300	3105258	1925	1925	1925	1925	0
391	20241107	132200	3105258	1925	1925	1925	1925	0
392	20241107	132100	3105258	1925	1925	1925	1925	0
393	20241107	132000	3105258	1925	1925	1925	1925	0
394	20241107	131900	3105258	1925	1925	1925	1925	0
395	20241107	131800	3105258	1925	1925	1925	1925	0
396	20241107	131700	3105258	1925	1925	1925	1925	0
397	20241107	131600	3105258	1925	1925	1925	1925	0
398	20241107	131500	3105258	1925	1925	1925	1925	0
399	20241107	131400	3105258	1925	1925	1925	1925	0
400	20241107	131300	3105258	1925	1925	1925	1925	0
401	20241107	131200	3105258	1925	1925	1925	1925	0
402	20241107	131100	3105258	1925	1925	1925	1925	0
403	20241107	131000	3105258	1925	1925	1925	1925	0
404	20241107	130900	3105258	1925	1925	1925	1925	0
405	20241107	130800	3105258	1925	1925	1925	1925	0
406	20241107	130700	3105258	1925	1925	1925	1925	0
407	20241107	130600	3105258	1925	1925	1925	1925	0
408	20241107	130500	3105258	1925	1925	1925	1925	0
409	20241107	130400	3105258	1925	1925	1925	1925	0
410	20241107	130300	3105258	1925	1925	1925	1925	0
411	20241107	130200	3105258	1925	1925	1925	1925	0
412	20241107	130100	3105258	1925	1925	1925	1925	0
413	20241107	130000	3105258	1925	1925	1925	1925	0
414	20241107	125900	3105258	1925	1925	1925	1925	0
415	20241107	125800	3105258	1925	1925	1925	1925	0
416	20241107	125700	3105258	1925	1925	1925	1925	0
417	20241107	125600	3105258	1925	1925	1925	1925	0
418	20241107	125500	3105258	1925	1925	1925	1925	0
419	20241107	125400	3105258	1925	1925	1925	1925	0
420	20241107	125300	3105258	1925	1925	1925	1925	0
421	20241107	125200	3105258	1925	1925	1925	1925	0
422	20241107	125100	3105258	1925	1925	1925	1925	1
423	20241107	125000	3103333	1916	1916	1916	1916	0
424	20241107	124900	3103333	1916	1916	1916	1916	0
425	20241107	124800	3103333	1916	1916	1916	1916	0
426	20241107	124700	3103333	1916	1916	1916	1916	0
427	20241107	124600	3103333	1916	1916	1916	1916	20
428	20241107	124500	3065013	1925	1925	1925	1925	0
429	20241107	124400	3065013	1925	1917	1925	1917	351
430	20241107	124300	2392138	1925	1925	1925	1925	0
431	20241107	124200	2392138	1925	1925	1925	1925	0
432	20241107	124100	2392138	1925	1925	1925	1925	3
433	20241107	124000	2386363	1933	1933	1933	1933	0
434	20241107	123900	2386363	1933	1933	1933	1933	0
435	20241107	123800	2386363	1933	1933	1933	1933	0
436	20241107	123700	2386363	1933	1933	1933	1933	0
437	20241107	123600	2386363	1933	1933	1933	1933	0
438	20241107	123500	2386363	1933	1933	1933	1933	0
439	20241107	123400	2386363	1933	1933	1933	1933	0
440	20241107	123300	2386363	1933	1933	1933	1933	0
441	20241107	123200	2386363	1933	1933	1933	1933	0
442	20241107	123100	2386363	1933	1933	1933	1933	0
443	20241107	123000	2386363	1933	1933	1933	1933	0
444	20241107	122900	2386363	1933	1933	1933	1933	0
445	20241107	122800	2386363	1933	1933	1933	1933	0
446	20241107	122700	2386363	1933	1933	1933	1933	0
447	20241107	122600	2386363	1933	1933	1933	1933	0
448	20241107	122500	2386363	1933	1933	1933	1933	0
449	20241107	122400	2386363	1933	1933	1933	1933	0
450	20241107	122300	2386363	1933	1933	1933	1933	0
451	20241107	122200	2386363	1933	1933	1933	1933	0
452	20241107	122100	2386363	1933	1933	1933	1933	0
453	20241107	122000	2386363	1933	1933	1933	1933	0
454	20241107	121900	2386363	1933	1933	1933	1933	0
455	20241107	121800	2386363	1933	1933	1933	1933	0
456	20241107	121700	2386363	1933	1933	1933	1933	0
457	20241107	121600	2386363	1933	1933	1933	1933	0
458	20241107	121500	2386363	1933	1933	1933	1933	0
459	20241107	121400	2386363	1933	1933	1933	1933	0
460	20241107	121300	2386363	1933	1933	1933	1933	0
461	20241107	121200	2386363	1933	1933	1933	1933	1
462	20241107	121100	2384430	1935	1935	1935	1935	0
463	20241107	121000	2384430	1935	1935	1935	1935	0
464	20241107	120900	2384430	1935	1935	1935	1935	0
465	20241107	120800	2384430	1935	1935	1935	1935	0
466	20241107	120700	2384430	1935	1935	1935	1935	0
467	20241107	120600	2384430	1935	1935	1935	1935	0
468	20241107	120500	2384430	1935	1935	1935	1935	0
469	20241107	120400	2384430	1935	1935	1935	1935	0
470	20241107	120300	2384430	1935	1935	1935	1935	0
471	20241107	120200	2384430	1935	1935	1935	1935	0
472	20241107	120100	2384430	1935	1935	1935	1935	0
473	20241107	120000	2384430	1935	1935	1935	1935	0
474	20241107	115900	2384430	1935	1935	1935	1935	0
475	20241107	115800	2384430	1935	1935	1935	1935	0
476	20241107	115700	2384430	1935	1935	1935	1935	0
477	20241107	115600	2384430	1935	1935	1935	1935	0
478	20241107	115500	2384430	1935	1935	1935	1935	0
479	20241107	115400	2384430	1935	1935	1935	1935	0
480	20241107	115300	2384430	1935	1935	1935	1935	0
481	20241107	115200	2384430	1935	1935	1935	1935	0
482	20241107	115100	2384430	1935	1917	1935	1916	5
483	20241107	115000	2374811	1937	1937	1937	1937	0
484	20241107	114900	2374811	1937	1937	1937	1937	0
485	20241107	114800	2374811	1937	1937	1937	1937	0
486	20241107	114700	2374811	1937	1937	1937	1937	0
487	20241107	114600	2374811	1937	1937	1937	1937	0
488	20241107	114500	2374811	1937	1937	1937	1937	0
489	20241107	114400	2374811	1937	1937	1937	1937	0
490	20241107	114300	2374811	1937	1937	1937	1937	0
491	20241107	114200	2374811	1937	1937	1937	1937	0
492	20241107	114100	2374811	1937	1937	1937	1937	0
493	20241107	114000	2374811	1937	1937	1937	1937	0
494	20241107	113900	2374811	1937	1937	1937	1937	0
495	20241107	113800	2374811	1937	1937	1937	1937	0
496	20241107	113700	2374811	1937	1937	1937	1937	0
497	20241107	113600	2374811	1937	1937	1937	1937	0
498	20241107	113500	2374811	1937	1937	1937	1937	0
499	20241107	113400	2374811	1937	1937	1937	1937	0
500	20241107	113300	2374811	1937	1937	1937	1937	0
501	20241107	113200	2374811	1937	1937	1937	1937	0
502	20241107	113100	2374811	1937	1937	1937	1937	0
503	20241107	113000	2374811	1937	1937	1937	1937	0
504	20241107	112900	2374811	1937	1937	1937	1937	1
505	20241107	112800	2372874	1918	1918	1918	1918	0
506	20241107	112700	2372874	1918	1918	1918	1918	1
507	20241107	112600	2370956	1937	1937	1937	1937	0
508	20241107	112500	2370956	1937	1937	1937	1937	0
509	20241107	112400	2370956	1937	1937	1937	1937	0
510	20241107	112300	2370956	1937	1937	1937	1937	0
511	20241107	112200	2370956	1937	1937	1937	1937	0
512	20241107	112100	2370956	1937	1937	1937	1937	0
513	20241107	112000	2370956	1937	1937	1937	1937	0
514	20241107	111900	2370956	1937	1937	1937	1937	0
515	20241107	111800	2370956	1937	1937	1937	1937	0
516	20241107	111700	2370956	1937	1937	1937	1937	0
517	20241107	111600	2370956	1937	1937	1937	1937	0
518	20241107	111500	2370956	1937	1937	1937	1937	0
519	20241107	111400	2370956	1937	1937	1937	1937	0
520	20241107	111300	2370956	1937	1937	1937	1937	0
521	20241107	111200	2370956	1937	1937	1937	1937	0
522	20241107	111100	2370956	1937	1937	1937	1937	0
523	20241107	111000	2370956	1937	1937	1937	1937	0
524	20241107	110900	2370956	1937	1937	1937	1937	0
525	20241107	110800	2370956	1937	1937	1937	1937	0
526	20241107	110700	2370956	1937	1937	1937	1937	0
527	20241107	110600	2370956	1937	1937	1937	1937	0
528	20241107	110500	2370956	1937	1937	1937	1937	0
529	20241107	110400	2370956	1937	1918	1937	1918	2
530	20241107	110300	2367101	1918	1920	1920	1918	48
531	20241107	110200	2274943	1920	1920	1920	1920	0
532	20241107	110100	2274943	1920	1920	1920	1920	0
533	20241107	110000	2274943	1920	1920	1920	1920	0
534	20241107	105900	2274943	1920	1920	1920	1920	0
535	20241107	105800	2274943	1920	1920	1920	1920	0
536	20241107	105700	2274943	1920	1920	1920	1920	254
537	20241107	105600	1787263	1937	1937	1937	1937	0
538	20241107	105500	1787263	1937	1937	1937	1937	1
539	20241107	105400	1785326	1920	1920	1920	1920	0
540	20241107	105300	1785326	1920	1921	1921	1920	265
541	20241107	105200	1276508	1938	1938	1938	1938	0
542	20241107	105100	1276508	1938	1938	1938	1938	0
543	20241107	105000	1276508	1938	1938	1938	1938	0
544	20241107	104900	1276508	1938	1938	1938	1938	0
545	20241107	104800	1276508	1938	1938	1938	1938	0
546	20241107	104700	1276508	1938	1938	1938	1938	0
547	20241107	104600	1276508	1938	1938	1938	1938	0
548	20241107	104500	1276508	1938	1938	1938	1938	0
549	20241107	104400	1276508	1938	1938	1938	1938	0
550	20241107	104300	1276508	1938	1938	1938	1938	0
551	20241107	104200	1276508	1938	1938	1938	1938	0
552	20241107	104100	1276508	1938	1938	1938	1938	0
553	20241107	104000	1276508	1938	1938	1938	1938	0
554	20241107	103900	1276508	1938	1938	1938	1938	0
555	20241107	103800	1276508	1938	1938	1938	1938	0
556	20241107	103700	1276508	1938	1938	1938	1938	0
557	20241107	103600	1276508	1938	1938	1938	1938	0
558	20241107	103500	1276508	1938	1938	1938	1938	0
559	20241107	103400	1276508	1938	1938	1938	1938	0
560	20241107	103300	1276508	1938	1938	1938	1938	0
561	20241107	103200	1276508	1938	1938	1938	1938	0
562	20241107	103100	1276508	1938	1938	1938	1938	0
563	20241107	103000	1276508	1938	1938	1938	1938	0
564	20241107	102900	1276508	1938	1938	1938	1938	0
565	20241107	102800	1276508	1938	1938	1938	1938	0
566	20241107	102700	1276508	1938	1938	1938	1938	0
567	20241107	102600	1276508	1938	1938	1938	1938	0
568	20241107	102500	1276508	1938	1938	1938	1938	0
569	20241107	102400	1276508	1938	1938	1938	1938	0
570	20241107	102300	1276508	1938	1938	1938	1938	0
571	20241107	102200	1276508	1938	1938	1938	1938	0
572	20241107	102100	1276508	1938	1938	1938	1938	0
573	20241107	102000	1276508	1938	1938	1938	1938	0
574	20241107	101900	1276508	1938	1938	1938	1938	0
575	20241107	101800	1276508	1938	1934	1938	1934	6
576	20241107	101700	1264889	1916	1916	1916	1916	0
577	20241107	101600	1264889	1916	1916	1916	1916	0
578	20241107	101500	1264889	1916	1916	1916	1916	0
579	20241107	101400	1264889	1916	1916	1916	1916	0
580	20241107	101300	1264889	1916	1917	1917	1916	10
581	20241107	101200	1245728	1920	1920	1920	1920	0
582	20241107	101100	1245728	1920	1920	1920	1920	0
583	20241107	101000	1245728	1920	1920	1920	1920	0
584	20241107	100900	1245728	1920	1920	1920	1920	0
585	20241107	100800	1245728	1920	1920	1920	1920	0
586	20241107	100700	1245728	1920	1920	1920	1920	0
587	20241107	100600	1245728	1920	1920	1920	1920	0
588	20241107	100500	1245728	1920	1920	1920	1920	0
589	20241107	100400	1245728	1920	1920	1920	1920	0
590	20241107	100300	1245728	1920	1920	1920	1920	0
591	20241107	100200	1245728	1920	1920	1920	1920	0
592	20241107	100100	1245728	1920	1921	1921	1920	2
593	20241107	100000	1241887	1925	1925	1925	1925	8
594	20241107	095900	1226487	1936	1936	1936	1936	0
595	20241107	095800	1226487	1936	1936	1936	1936	0
596	20241107	095700	1226487	1936	1936	1936	1936	0
597	20241107	095600	1226487	1936	1936	1936	1936	0
598	20241107	095500	1226487	1936	1936	1936	1936	0
599	20241107	095400	1226487	1936	1936	1936	1936	0
600	20241107	095300	1226487	1936	1936	1936	1936	0
601	20241107	095200	1226487	1936	1936	1936	1936	0
602	20241107	095100	1226487	1936	1936	1936	1936	0
603	20241107	095000	1226487	1936	1936	1936	1936	0
604	20241107	094900	1226487	1936	1936	1936	1936	0
605	20241107	094800	1226487	1936	1936	1936	1936	0
606	20241107	094700	1226487	1936	1936	1936	1936	0
607	20241107	094600	1226487	1936	1936	1936	1936	0
608	20241107	094500	1226487	1936	1936	1936	1936	0
609	20241107	094400	1226487	1936	1936	1936	1936	0
610	20241107	094300	1226487	1936	1936	1936	1936	0
611	20241107	094200	1226487	1936	1936	1936	1936	0
612	20241107	094100	1226487	1936	1936	1936	1936	4
613	20241107	094000	1218743	1925	1925	1925	1925	0
614	20241107	093900	1218743	1925	1925	1925	1925	0
615	20241107	093800	1218743	1925	1925	1925	1925	0
616	20241107	093700	1218743	1925	1925	1925	1925	0
617	20241107	093600	1218743	1925	1925	1925	1925	0
618	20241107	093500	1218743	1925	1925	1925	1925	0
619	20241107	093400	1218743	1925	1925	1925	1925	0
620	20241107	093300	1218743	1925	1925	1925	1925	0
621	20241107	093200	1218743	1925	1925	1925	1925	0
622	20241107	093100	1218743	1925	1925	1925	1925	0
623	20241107	093000	1218743	1925	1925	1925	1925	0
624	20241107	092900	1218743	1925	1925	1925	1925	0
625	20241107	092800	1218743	1925	1925	1925	1925	0
626	20241107	092700	1218743	1925	1925	1925	1925	0
627	20241107	092600	1218743	1925	1925	1925	1925	0
628	20241107	092500	1218743	1925	1925	1925	1925	0
629	20241107	092400	1218743	1925	1925	1925	1925	0
630	20241107	092300	1218743	1925	1925	1925	1925	0
631	20241107	092200	1218743	1925	1925	1925	1925	0
632	20241107	092100	1218743	1925	1925	1925	1925	0
633	20241107	092000	1218743	1925	1925	1925	1925	0
634	20241107	091900	1218743	1925	1925	1925	1925	0
635	20241107	091800	1218743	1925	1925	1925	1925	0
636	20241107	091700	1218743	1925	1925	1925	1925	0
637	20241107	091600	1218743	1925	1925	1925	1925	0
638	20241107	091500	1218743	1925	1925	1925	1925	0
639	20241107	091400	1218743	1925	1925	1925	1925	0
640	20241107	091300	1218743	1925	1925	1925	1925	0
641	20241107	091200	1218743	1925	1925	1925	1925	0
642	20241107	091100	1218743	1925	1925	1925	1925	0
643	20241107	091000	1218743	1925	1926	1926	1925	519
644	20241107	090900	219663	1939	1939	1939	1939	0
645	20241107	090800	219663	1939	1939	1939	1939	0
646	20241107	090700	219663	1939	1925	1939	1925	10
647	20241107	090600	200345	1909	1909	1909	1909	0
648	20241107	090500	200345	1909	1909	1909	1909	0
649	20241107	090400	200345	1909	1909	1909	1909	0
650	20241107	090300	200345	1909	1909	1909	1909	0
651	20241107	090200	200345	1909	1909	1909	1909	5
652	20241107	090100	190800	1908	1908	1908	1908	0
653	20241107	090000	190800	1908	1908	1908	1908	100