KissMeData/343090/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212200	3775145	1977	1977	1977	1977	3
3	20241018	212100	3775145	1977	1977	1977	1977	0
4	20241018	212000	3775145	1977	1977	1977	1977	0
5	20241018	211900	3775145	1977	1977	1977	1977	0
6	20241018	211800	3775145	1977	1977	1977	1977	0
7	20241018	211700	3775145	1977	1977	1977	1977	0
8	20241018	211600	3775145	1977	1977	1977	1977	0
9	20241018	211500	3775145	1977	1977	1977	1977	0
10	20241018	211400	3775145	1977	1977	1977	1977	0
11	20241018	211300	3775145	1977	1977	1977	1977	0
12	20241018	211200	3775145	1977	1977	1977	1977	0
13	20241018	211100	3775145	1977	1977	1977	1977	0
14	20241018	211000	3775145	1977	1977	1977	1977	0
15	20241018	210900	3775145	1977	1977	1977	1977	0
16	20241018	210800	3775145	1977	1977	1977	1977	0
17	20241018	210700	3775145	1977	1977	1977	1977	0
18	20241018	210600	3775145	1977	1977	1977	1977	0
19	20241018	210500	3775145	1977	1977	1977	1977	0
20	20241018	210400	3775145	1977	1977	1977	1977	0
21	20241018	210300	3775145	1977	1977	1977	1977	0
22	20241018	210200	3775145	1977	1977	1977	1977	0
23	20241018	210100	3775145	1977	1977	1977	1977	0
24	20241018	210000	3775145	1977	1977	1977	1977	0
25	20241018	205900	3775145	1977	1977	1977	1977	0
26	20241018	205800	3775145	1977	1977	1977	1977	0
27	20241018	205700	3775145	1977	1977	1977	1977	0
28	20241018	205600	3775145	1977	1977	1977	1977	0
29	20241018	205500	3775145	1977	1977	1977	1977	0
30	20241018	205400	3775145	1977	1977	1977	1977	0
31	20241018	205300	3775145	1977	1977	1977	1977	0
32	20241018	205200	3775145	1977	1977	1977	1977	3
33	20241018	205100	3775145	1977	1977	1977	1977	0
34	20241018	205000	3775145	1977	1977	1977	1977	0
35	20241018	204900	3775145	1977	1977	1977	1977	0
36	20241018	204800	3775145	1977	1977	1977	1977	0
37	20241018	204700	3775145	1977	1977	1977	1977	0
38	20241018	204600	3775145	1977	1977	1977	1977	0
39	20241018	204500	3775145	1977	1977	1977	1977	0
40	20241018	204400	3775145	1977	1977	1977	1977	0
41	20241018	204300	3775145	1977	1977	1977	1977	0
42	20241018	204200	3775145	1977	1977	1977	1977	0
43	20241018	204100	3775145	1977	1977	1977	1977	0
44	20241018	204000	3775145	1977	1977	1977	1977	0
45	20241018	203900	3775145	1977	1977	1977	1977	0
46	20241018	203800	3775145	1977	1977	1977	1977	0
47	20241018	203700	3775145	1977	1977	1977	1977	0
48	20241018	203600	3775145	1977	1977	1977	1977	0
49	20241018	203500	3775145	1977	1977	1977	1977	0
50	20241018	203400	3775145	1977	1977	1977	1977	0
51	20241018	203300	3775145	1977	1977	1977	1977	0
52	20241018	203200	3775145	1977	1977	1977	1977	0
53	20241018	203100	3775145	1977	1977	1977	1977	0
54	20241018	203000	3775145	1977	1977	1977	1977	0
55	20241018	202900	3775145	1977	1977	1977	1977	0
56	20241018	202800	3775145	1977	1977	1977	1977	0
57	20241018	202700	3775145	1977	1977	1977	1977	0
58	20241018	202600	3775145	1977	1977	1977	1977	0
59	20241018	202500	3775145	1977	1977	1977	1977	0
60	20241018	202400	3775145	1977	1977	1977	1977	0
61	20241018	202300	3775145	1977	1977	1977	1977	0
62	20241018	202200	3775145	1977	1977	1977	1977	3
63	20241018	202100	3775145	1977	1977	1977	1977	0
64	20241018	202000	3775145	1977	1977	1977	1977	0
65	20241018	201900	3775145	1977	1977	1977	1977	0
66	20241018	201800	3775145	1977	1977	1977	1977	0
67	20241018	201700	3775145	1977	1977	1977	1977	0
68	20241018	201600	3775145	1977	1977	1977	1977	0
69	20241018	201500	3775145	1977	1977	1977	1977	0
70	20241018	201400	3775145	1977	1977	1977	1977	0
71	20241018	201300	3775145	1977	1977	1977	1977	0
72	20241018	201200	3775145	1977	1977	1977	1977	0
73	20241018	201100	3775145	1977	1977	1977	1977	0
74	20241018	201000	3775145	1977	1977	1977	1977	0
75	20241018	200900	3775145	1977	1977	1977	1977	0
76	20241018	200800	3775145	1977	1977	1977	1977	0
77	20241018	200700	3775145	1977	1977	1977	1977	0
78	20241018	200600	3775145	1977	1977	1977	1977	0
79	20241018	200500	3775145	1977	1977	1977	1977	0
80	20241018	200400	3775145	1977	1977	1977	1977	0
81	20241018	200300	3775145	1977	1977	1977	1977	0
82	20241018	200200	3775145	1977	1977	1977	1977	0
83	20241018	200100	3775145	1977	1977	1977	1977	0
84	20241018	200000	3775145	1977	1977	1977	1977	0
85	20241018	195900	3775145	1977	1977	1977	1977	0
86	20241018	195800	3775145	1977	1977	1977	1977	0
87	20241018	195700	3775145	1977	1977	1977	1977	0
88	20241018	195600	3775145	1977	1977	1977	1977	0
89	20241018	195500	3775145	1977	1977	1977	1977	0
90	20241018	195400	3775145	1977	1977	1977	1977	0
91	20241018	195300	3775145	1977	1977	1977	1977	0
92	20241018	195200	3775145	1977	1977	1977	1977	3
93	20241018	195100	3775145	1977	1977	1977	1977	0
94	20241018	195000	3775145	1977	1977	1977	1977	0
95	20241018	194900	3775145	1977	1977	1977	1977	0
96	20241018	194800	3775145	1977	1977	1977	1977	0
97	20241018	194700	3775145	1977	1977	1977	1977	0
98	20241018	194600	3775145	1977	1977	1977	1977	0
99	20241018	194500	3775145	1977	1977	1977	1977	0
100	20241018	194400	3775145	1977	1977	1977	1977	0
101	20241018	194300	3775145	1977	1977	1977	1977	0
102	20241018	194200	3775145	1977	1977	1977	1977	0
103	20241018	194100	3775145	1977	1977	1977	1977	0
104	20241018	194000	3775145	1977	1977	1977	1977	0
105	20241018	193900	3775145	1977	1977	1977	1977	0
106	20241018	193800	3775145	1977	1977	1977	1977	0
107	20241018	193700	3775145	1977	1977	1977	1977	0
108	20241018	193600	3775145	1977	1977	1977	1977	0
109	20241018	193500	3775145	1977	1977	1977	1977	0
110	20241018	193400	3775145	1977	1977	1977	1977	0
111	20241018	193300	3775145	1977	1977	1977	1977	0
112	20241018	193200	3775145	1977	1977	1977	1977	0
113	20241018	193100	3775145	1977	1977	1977	1977	0
114	20241018	193000	3775145	1977	1977	1977	1977	0
115	20241018	192900	3775145	1977	1977	1977	1977	0
116	20241018	192800	3775145	1977	1977	1977	1977	0
117	20241018	192700	3775145	1977	1977	1977	1977	0
118	20241018	192600	3775145	1977	1977	1977	1977	0
119	20241018	192500	3775145	1977	1977	1977	1977	0
120	20241018	192400	3775145	1977	1977	1977	1977	0
121	20241018	192300	3775145	1977	1977	1977	1977	0
122	20241018	192200	3775145	1977	1977	1977	1977	3
123	20241018	192100	3775145	1977	1977	1977	1977	0
124	20241018	192000	3775145	1977	1977	1977	1977	0
125	20241018	191900	3775145	1977	1977	1977	1977	0
126	20241018	191800	3775145	1977	1977	1977	1977	0
127	20241018	191700	3775145	1977	1977	1977	1977	0
128	20241018	191600	3775145	1977	1977	1977	1977	0
129	20241018	191500	3775145	1977	1977	1977	1977	0
130	20241018	191400	3775145	1977	1977	1977	1977	0
131	20241018	191300	3775145	1977	1977	1977	1977	0
132	20241018	191200	3775145	1977	1977	1977	1977	0
133	20241018	191100	3775145	1977	1977	1977	1977	0
134	20241018	191000	3775145	1977	1977	1977	1977	0
135	20241018	190900	3775145	1977	1977	1977	1977	0
136	20241018	190800	3775145	1977	1977	1977	1977	0
137	20241018	190700	3775145	1977	1977	1977	1977	0
138	20241018	190600	3775145	1977	1977	1977	1977	0
139	20241018	190500	3775145	1977	1977	1977	1977	0
140	20241018	190400	3775145	1977	1977	1977	1977	0
141	20241018	190300	3775145	1977	1977	1977	1977	0
142	20241018	190200	3775145	1977	1977	1977	1977	0
143	20241018	190100	3775145	1977	1977	1977	1977	0
144	20241018	190000	3775145	1977	1977	1977	1977	0
145	20241018	185900	3775145	1977	1977	1977	1977	0
146	20241018	185800	3775145	1977	1977	1977	1977	0
147	20241018	185700	3775145	1977	1977	1977	1977	0
148	20241018	185600	3775145	1977	1977	1977	1977	0
149	20241018	185500	3775145	1977	1977	1977	1977	0
150	20241018	185400	3775145	1977	1977	1977	1977	0
151	20241018	185300	3775145	1977	1977	1977	1977	0
152	20241018	185200	3775145	1977	1977	1977	1977	3
153	20241018	185100	3775145	1977	1977	1977	1977	0
154	20241018	185000	3775145	1977	1977	1977	1977	0
155	20241018	184900	3775145	1977	1977	1977	1977	0
156	20241018	184800	3775145	1977	1977	1977	1977	0
157	20241018	184700	3775145	1977	1977	1977	1977	0
158	20241018	184600	3775145	1977	1977	1977	1977	0
159	20241018	184500	3775145	1977	1977	1977	1977	0
160	20241018	184400	3775145	1977	1977	1977	1977	0
161	20241018	184300	3775145	1977	1977	1977	1977	0
162	20241018	184200	3775145	1977	1977	1977	1977	0
163	20241018	184100	3775145	1977	1977	1977	1977	0
164	20241018	184000	3775145	1977	1977	1977	1977	0
165	20241018	183900	3775145	1977	1977	1977	1977	0
166	20241018	183800	3775145	1977	1977	1977	1977	0
167	20241018	183700	3775145	1977	1977	1977	1977	0
168	20241018	183600	3775145	1977	1977	1977	1977	0
169	20241018	183500	3775145	1977	1977	1977	1977	0
170	20241018	183400	3775145	1977	1977	1977	1977	0
171	20241018	183300	3775145	1977	1977	1977	1977	0
172	20241018	183200	3775145	1977	1977	1977	1977	0
173	20241018	183100	3775145	1977	1977	1977	1977	0
174	20241018	183000	3775145	1977	1977	1977	1977	0
175	20241018	182900	3775145	1977	1977	1977	1977	0
176	20241018	182800	3775145	1977	1977	1977	1977	0
177	20241018	182700	3775145	1977	1977	1977	1977	0
178	20241018	182600	3775145	1977	1977	1977	1977	0
179	20241018	182500	3775145	1977	1977	1977	1977	0
180	20241018	182400	3775145	1977	1977	1977	1977	0
181	20241018	182300	3775145	1977	1977	1977	1977	0
182	20241018	182200	3775145	1977	1977	1977	1977	3
183	20241018	182100	3775145	1977	1977	1977	1977	0
184	20241018	182000	3775145	1977	1977	1977	1977	0
185	20241018	181900	3775145	1977	1977	1977	1977	0
186	20241018	181800	3775145	1977	1977	1977	1977	0
187	20241018	181700	3775145	1977	1977	1977	1977	0
188	20241018	181600	3775145	1977	1977	1977	1977	0
189	20241018	181500	3775145	1977	1977	1977	1977	0
190	20241018	181400	3775145	1977	1977	1977	1977	0
191	20241018	181300	3775145	1977	1977	1977	1977	0
192	20241018	181200	3775145	1977	1977	1977	1977	0
193	20241018	181100	3775145	1977	1977	1977	1977	0
194	20241018	181000	3775145	1977	1977	1977	1977	0
195	20241018	180900	3775145	1977	1977	1977	1977	0
196	20241018	180800	3775145	1977	1977	1977	1977	0
197	20241018	180700	3775145	1977	1977	1977	1977	0
198	20241018	180600	3775145	1977	1977	1977	1977	0
199	20241018	180500	3775145	1977	1977	1977	1977	0
200	20241018	180400	3775145	1977	1977	1977	1977	0
201	20241018	180300	3775145	1977	1977	1977	1977	0
202	20241018	180200	3775145	1977	1977	1977	1977	0
203	20241018	180100	3775145	1977	1977	1977	1977	0
204	20241018	180000	3775145	1977	1977	1977	1977	0
205	20241018	175900	3775145	1977	1977	1977	1977	0
206	20241018	175800	3775145	1977	1977	1977	1977	0
207	20241018	175700	3775145	1977	1977	1977	1977	0
208	20241018	175600	3775145	1977	1977	1977	1977	0
209	20241018	175500	3775145	1977	1977	1977	1977	0
210	20241018	175400	3775145	1977	1977	1977	1977	0
211	20241018	175300	3775145	1977	1977	1977	1977	0
212	20241018	175200	3775145	1977	1977	1977	1977	3
213	20241018	175100	3775145	1977	1977	1977	1977	0
214	20241018	175000	3775145	1977	1977	1977	1977	0
215	20241018	174900	3775145	1977	1977	1977	1977	0
216	20241018	174800	3775145	1977	1977	1977	1977	0
217	20241018	174700	3775145	1977	1977	1977	1977	0
218	20241018	174600	3775145	1977	1977	1977	1977	0
219	20241018	174500	3775145	1977	1977	1977	1977	0
220	20241018	174400	3775145	1977	1977	1977	1977	0
221	20241018	174300	3775145	1977	1977	1977	1977	0
222	20241018	174200	3775145	1977	1977	1977	1977	0
223	20241018	174100	3775145	1977	1977	1977	1977	0
224	20241018	174000	3775145	1977	1977	1977	1977	0
225	20241018	173900	3775145	1977	1977	1977	1977	0
226	20241018	173800	3775145	1977	1977	1977	1977	0
227	20241018	173700	3775145	1977	1977	1977	1977	0
228	20241018	173600	3775145	1977	1977	1977	1977	0
229	20241018	173500	3775145	1977	1977	1977	1977	0
230	20241018	173400	3775145	1977	1977	1977	1977	0
231	20241018	173300	3775145	1977	1977	1977	1977	0
232	20241018	173200	3775145	1977	1977	1977	1977	0
233	20241018	173100	3775145	1977	1977	1977	1977	0
234	20241018	173000	3775145	1977	1977	1977	1977	0
235	20241018	172900	3775145	1977	1977	1977	1977	0
236	20241018	172800	3775145	1977	1977	1977	1977	0
237	20241018	172700	3775145	1977	1977	1977	1977	0
238	20241018	172600	3775145	1977	1977	1977	1977	0
239	20241018	172500	3775145	1977	1977	1977	1977	0
240	20241018	172400	3775145	1977	1977	1977	1977	0
241	20241018	172300	3775145	1977	1977	1977	1977	0
242	20241018	172200	3775145	1977	1977	1977	1977	3
243	20241018	172100	3775145	1977	1977	1977	1977	0
244	20241018	172000	3775145	1977	1977	1977	1977	0
245	20241018	171900	3775145	1977	1977	1977	1977	0
246	20241018	171800	3775145	1977	1977	1977	1977	0
247	20241018	171700	3775145	1977	1977	1977	1977	0
248	20241018	171600	3775145	1977	1977	1977	1977	0
249	20241018	171500	3775145	1977	1977	1977	1977	0
250	20241018	171400	3775145	1977	1977	1977	1977	0
251	20241018	171300	3775145	1977	1977	1977	1977	0
252	20241018	171200	3775145	1977	1977	1977	1977	0
253	20241018	171100	3775145	1977	1977	1977	1977	0
254	20241018	171000	3775145	1977	1977	1977	1977	0
255	20241018	170900	3775145	1977	1977	1977	1977	0
256	20241018	170800	3775145	1977	1977	1977	1977	0
257	20241018	170700	3775145	1977	1977	1977	1977	0
258	20241018	170600	3775145	1977	1977	1977	1977	0
259	20241018	170500	3775145	1977	1977	1977	1977	0
260	20241018	170400	3775145	1977	1977	1977	1977	0
261	20241018	170300	3775145	1977	1977	1977	1977	0
262	20241018	170200	3775145	1977	1977	1977	1977	0
263	20241018	170100	3775145	1977	1977	1977	1977	0
264	20241018	170000	3775145	1977	1977	1977	1977	0
265	20241018	165900	3775145	1977	1977	1977	1977	0
266	20241018	165800	3775145	1977	1977	1977	1977	0
267	20241018	165700	3775145	1977	1977	1977	1977	0
268	20241018	165600	3775145	1977	1977	1977	1977	0
269	20241018	165500	3775145	1977	1977	1977	1977	0
270	20241018	165400	3775145	1977	1977	1977	1977	0
271	20241018	165300	3775145	1977	1977	1977	1977	0
272	20241018	165200	3775145	1977	1977	1977	1977	3
273	20241018	165100	3775145	1977	1977	1977	1977	0
274	20241018	165000	3775145	1977	1977	1977	1977	0
275	20241018	164900	3775145	1977	1977	1977	1977	0
276	20241018	164800	3775145	1977	1977	1977	1977	0
277	20241018	164700	3775145	1977	1977	1977	1977	0
278	20241018	164600	3775145	1977	1977	1977	1977	0
279	20241018	164500	3775145	1977	1977	1977	1977	0
280	20241018	164400	3775145	1977	1977	1977	1977	0
281	20241018	164300	3775145	1977	1977	1977	1977	0
282	20241018	164200	3775145	1977	1977	1977	1977	0
283	20241018	164100	3775145	1977	1977	1977	1977	0
284	20241018	164000	3775145	1977	1977	1977	1977	0
285	20241018	163900	3775145	1977	1977	1977	1977	0
286	20241018	163800	3775145	1977	1977	1977	1977	0
287	20241018	163700	3775145	1977	1977	1977	1977	0
288	20241018	163600	3775145	1977	1977	1977	1977	0
289	20241018	163500	3775145	1977	1977	1977	1977	0
290	20241018	163400	3775145	1977	1977	1977	1977	0
291	20241018	163300	3775145	1977	1977	1977	1977	0
292	20241018	163200	3775145	1977	1977	1977	1977	0
293	20241018	163100	3775145	1977	1977	1977	1977	0
294	20241018	163000	3775145	1977	1977	1977	1977	0
295	20241018	162900	3775145	1977	1977	1977	1977	0
296	20241018	162800	3775145	1977	1977	1977	1977	0
297	20241018	162700	3775145	1977	1977	1977	1977	0
298	20241018	162600	3775145	1977	1977	1977	1977	0
299	20241018	162500	3775145	1977	1977	1977	1977	0
300	20241018	162400	3775145	1977	1977	1977	1977	0
301	20241018	162300	3775145	1977	1977	1977	1977	0
302	20241018	162200	3775145	1977	1977	1977	1977	3
303	20241018	162100	3775145	1977	1977	1977	1977	0
304	20241018	162000	3775145	1977	1977	1977	1977	0
305	20241018	161900	3775145	1977	1977	1977	1977	0
306	20241018	161800	3775145	1977	1977	1977	1977	0
307	20241018	161700	3775145	1977	1977	1977	1977	0
308	20241018	161600	3775145	1977	1977	1977	1977	0
309	20241018	161500	3775145	1977	1977	1977	1977	0
310	20241018	161400	3775145	1977	1977	1977	1977	0
311	20241018	161300	3775145	1977	1977	1977	1977	0
312	20241018	161200	3775145	1977	1977	1977	1977	0
313	20241018	161100	3775145	1977	1977	1977	1977	0
314	20241018	161000	3775145	1977	1977	1977	1977	0
315	20241018	160900	3775145	1977	1977	1977	1977	0
316	20241018	160800	3775145	1977	1977	1977	1977	0
317	20241018	160700	3775145	1977	1977	1977	1977	0
318	20241018	160600	3775145	1977	1977	1977	1977	0
319	20241018	160500	3775145	1977	1977	1977	1977	0
320	20241018	160400	3775145	1977	1977	1977	1977	0
321	20241018	160300	3775145	1977	1977	1977	1977	0
322	20241018	160200	3775145	1977	1977	1977	1977	0
323	20241018	160100	3775145	1977	1977	1977	1977	0
324	20241018	160000	3775145	1977	1977	1977	1977	0
325	20241018	155900	3775145	1977	1977	1977	1977	0
326	20241018	155800	3775145	1977	1977	1977	1977	0
327	20241018	155700	3775145	1977	1977	1977	1977	0
328	20241018	155600	3775145	1977	1977	1977	1977	0
329	20241018	155500	3775145	1977	1977	1977	1977	0
330	20241018	155400	3775145	1977	1977	1977	1977	0
331	20241018	155300	3775145	1977	1977	1977	1977	0
332	20241018	155200	3775145	1977	1977	1977	1977	3
333	20241018	155100	3775145	1977	1977	1977	1977	0
334	20241018	155000	3775145	1977	1977	1977	1977	0
335	20241018	154900	3775145	1977	1977	1977	1977	0
336	20241018	154800	3775145	1977	1977	1977	1977	0
337	20241018	154700	3775145	1977	1977	1977	1977	0
338	20241018	154600	3775145	1977	1977	1977	1977	0
339	20241018	154500	3775145	1977	1977	1977	1977	0
340	20241018	154400	3775145	1977	1977	1977	1977	0
341	20241018	154300	3775145	1977	1977	1977	1977	0
342	20241018	154200	3775145	1977	1977	1977	1977	0
343	20241018	154100	3775145	1977	1977	1977	1977	0
344	20241018	154000	3775145	1977	1977	1977	1977	0
345	20241018	153900	3775145	1977	1977	1977	1977	0
346	20241018	153800	3775145	1977	1977	1977	1977	0
347	20241018	153700	3775145	1977	1977	1977	1977	0
348	20241018	153600	3775145	1977	1977	1977	1977	0
349	20241018	153500	3775145	1977	1977	1977	1977	0
350	20241018	153400	3775145	1977	1977	1977	1977	0
351	20241018	153300	3775145	1977	1977	1977	1977	0
352	20241018	153200	3775145	1977	1977	1977	1977	0
353	20241018	153100	3775145	1977	1977	1977	1977	0
354	20241018	153000	3775145	1977	1977	1977	1977	0
355	20241018	152900	3775145	1977	1977	1977	1977	0
356	20241018	152800	3775145	1977	1977	1977	1977	0
357	20241018	152700	3775145	1977	1977	1977	1977	0
358	20241018	152600	3775145	1977	1977	1977	1977	0
359	20241018	152500	3775145	1977	1977	1977	1977	0
360	20241018	152400	3775145	1977	1977	1977	1977	0
361	20241018	152300	3775145	1977	1977	1977	1977	0
362	20241018	152200	3775145	1977	1977	1977	1977	0
363	20241018	152100	3775145	1977	1977	1977	1977	0
364	20241018	152000	3775145	1977	1977	1977	1977	0
365	20241018	151900	3775145	1977	1977	1977	1977	0
366	20241018	151800	3775145	1977	1977	1977	1977	0
367	20241018	151700	3775145	1977	1977	1977	1977	0
368	20241018	151600	3775145	1977	1977	1977	1977	0
369	20241018	151500	3775145	1977	1977	1977	1977	0
370	20241018	151400	3775145	1977	1977	1977	1977	0
371	20241018	151300	3775145	1977	1977	1977	1977	0
372	20241018	151200	3775145	1977	1977	1977	1977	0
373	20241018	151100	3775145	1977	1977	1977	1977	0
374	20241018	151000	3775145	1977	1977	1977	1977	0
375	20241018	150900	3775145	1977	1977	1977	1977	0
376	20241018	150800	3775145	1977	1977	1977	1977	0
377	20241018	150700	3775145	1977	1977	1977	1977	0
378	20241018	150600	3775145	1977	1977	1977	1977	0
379	20241018	150500	3775145	1977	1977	1977	1977	0
380	20241018	150400	3775145	1977	1977	1977	1977	0
381	20241018	150300	3775145	1977	1977	1977	1977	0
382	20241018	150200	3775145	1977	1977	1977	1977	0
383	20241018	150100	3775145	1977	1977	1977	1977	0
384	20241018	150000	3775145	1977	1977	1977	1977	0
385	20241018	145900	3775145	1977	1977	1977	1977	0
386	20241018	145800	3775145	1977	1977	1977	1977	0
387	20241018	145700	3775145	1977	1977	1977	1977	0
388	20241018	145600	3775145	1977	1977	1977	1977	0
389	20241018	145500	3775145	1977	1977	1977	1977	0
390	20241018	145400	3775145	1977	1977	1977	1977	0
391	20241018	145300	3775145	1977	1977	1977	1977	3
392	20241018	145200	3769214	1977	1977	1977	1977	0
393	20241018	145100	3769214	1977	1977	1977	1977	0
394	20241018	145000	3769214	1977	1977	1977	1977	0
395	20241018	144900	3769214	1977	1977	1977	1977	0
396	20241018	144800	3769214	1977	1977	1977	1977	0
397	20241018	144700	3769214	1977	1977	1977	1977	0
398	20241018	144600	3769214	1977	1977	1977	1977	0
399	20241018	144500	3769214	1977	1977	1977	1977	0
400	20241018	144400	3769214	1977	1977	1977	1977	0
401	20241018	144300	3769214	1977	1977	1977	1977	0
402	20241018	144200	3769214	1977	1977	1977	1977	0
403	20241018	144100	3769214	1977	1977	1977	1977	0
404	20241018	144000	3769214	1977	1977	1977	1977	0
405	20241018	143900	3769214	1977	1977	1977	1977	0
406	20241018	143800	3769214	1977	1977	1977	1977	0
407	20241018	143700	3769214	1977	1977	1977	1977	0
408	20241018	143600	3769214	1977	1977	1977	1977	0
409	20241018	143500	3769214	1977	1977	1977	1977	0
410	20241018	143400	3769214	1977	1977	1977	1977	0
411	20241018	143300	3769214	1977	1977	1977	1977	0
412	20241018	143200	3769214	1977	1977	1977	1977	86
413	20241018	143100	3599192	1977	1977	1977	1977	0
414	20241018	143000	3599192	1977	1977	1977	1977	0
415	20241018	142900	3599192	1977	1977	1977	1977	0
416	20241018	142800	3599192	1977	1977	1977	1977	0
417	20241018	142700	3599192	1977	1977	1977	1977	0
418	20241018	142600	3599192	1977	1977	1977	1977	0
419	20241018	142500	3599192	1977	1977	1977	1977	0
420	20241018	142400	3599192	1977	1977	1977	1977	0
421	20241018	142300	3599192	1977	1977	1977	1977	0
422	20241018	142200	3599192	1977	1977	1977	1977	0
423	20241018	142100	3599192	1977	1977	1977	1977	0
424	20241018	142000	3599192	1977	1977	1977	1977	0
425	20241018	141900	3599192	1977	1977	1977	1977	0
426	20241018	141800	3599192	1977	1977	1977	1977	0
427	20241018	141700	3599192	1977	1977	1977	1977	0
428	20241018	141600	3599192	1977	1977	1977	1977	0
429	20241018	141500	3599192	1977	1977	1977	1977	0
430	20241018	141400	3599192	1977	1977	1977	1977	0
431	20241018	141300	3599192	1977	1977	1977	1977	0
432	20241018	141200	3599192	1977	1977	1977	1977	0
433	20241018	141100	3599192	1977	1977	1977	1977	0
434	20241018	141000	3599192	1977	1977	1977	1977	0
435	20241018	140900	3599192	1977	1977	1977	1977	0
436	20241018	140800	3599192	1977	1977	1977	1977	0
437	20241018	140700	3599192	1977	1977	1977	1977	0
438	20241018	140600	3599192	1977	1977	1977	1977	0
439	20241018	140500	3599192	1977	1977	1977	1977	0
440	20241018	140400	3599192	1977	1977	1977	1977	0
441	20241018	140300	3599192	1977	1977	1977	1977	0
442	20241018	140200	3599192	1977	1977	1977	1977	0
443	20241018	140100	3599192	1977	1977	1977	1977	0
444	20241018	140000	3599192	1977	1977	1977	1977	0
445	20241018	135900	3599192	1977	1977	1977	1977	0
446	20241018	135800	3599192	1977	1977	1977	1977	0
447	20241018	135700	3599192	1977	1977	1977	1977	0
448	20241018	135600	3599192	1977	1977	1977	1977	0
449	20241018	135500	3599192	1977	1977	1977	1977	0
450	20241018	135400	3599192	1977	1977	1977	1977	0
451	20241018	135300	3599192	1977	1977	1977	1977	0
452	20241018	135200	3599192	1977	1977	1977	1977	0
453	20241018	135100	3599192	1977	1977	1977	1977	0
454	20241018	135000	3599192	1977	1977	1977	1977	0
455	20241018	134900	3599192	1977	1977	1977	1977	0
456	20241018	134800	3599192	1977	1977	1977	1977	0
457	20241018	134700	3599192	1977	1977	1977	1977	0
458	20241018	134600	3599192	1977	1977	1977	1977	0
459	20241018	134500	3599192	1977	1977	1977	1977	0
460	20241018	134400	3599192	1977	1977	1977	1977	0
461	20241018	134300	3599192	1977	1977	1977	1977	0
462	20241018	134200	3599192	1977	1977	1977	1977	0
463	20241018	134100	3599192	1977	1977	1977	1977	0
464	20241018	134000	3599192	1977	1977	1977	1977	0
465	20241018	133900	3599192	1977	1977	1977	1977	0
466	20241018	133800	3599192	1977	1977	1977	1977	0
467	20241018	133700	3599192	1977	1977	1977	1977	0
468	20241018	133600	3599192	1977	1977	1977	1977	1
469	20241018	133500	3597215	1900	1900	1900	1900	63
470	20241018	133400	3477515	1900	1900	1900	1900	160
471	20241018	133300	3173515	1900	1900	1900	1900	1
472	20241018	133200	3171615	1900	1900	1900	1900	0
473	20241018	133100	3171615	1900	1900	1900	1900	3
474	20241018	133000	3165915	1900	1900	1900	1900	45
475	20241018	132900	3080415	1900	1900	1900	1900	11
476	20241018	132800	3059515	1950	1950	1950	1950	0
477	20241018	132700	3059515	1950	1950	1950	1950	0
478	20241018	132600	3059515	1950	1950	1950	1950	0
479	20241018	132500	3059515	1950	1950	1950	1950	0
480	20241018	132400	3059515	1950	1950	1950	1950	0
481	20241018	132300	3059515	1950	1950	1950	1950	0
482	20241018	132200	3059515	1950	1950	1950	1950	0
483	20241018	132100	3059515	1950	1950	1950	1950	0
484	20241018	132000	3059515	1950	1950	1950	1950	0
485	20241018	131900	3059515	1950	1950	1950	1950	6
486	20241018	131800	3047815	1978	1978	1978	1978	0
487	20241018	131700	3047815	1978	1978	1978	1978	0
488	20241018	131600	3047815	1978	1978	1978	1978	0
489	20241018	131500	3047815	1978	1978	1978	1978	0
490	20241018	131400	3047815	1978	1978	1978	1978	0
491	20241018	131300	3047815	1978	1978	1978	1978	0
492	20241018	131200	3047815	1978	1978	1978	1978	0
493	20241018	131100	3047815	1978	1978	1978	1978	0
494	20241018	131000	3047815	1978	1978	1978	1978	0
495	20241018	130900	3047815	1978	1978	1978	1978	0
496	20241018	130800	3047815	1978	1978	1978	1978	0
497	20241018	130700	3047815	1978	1978	1978	1978	0
498	20241018	130600	3047815	1978	1978	1978	1978	0
499	20241018	130500	3047815	1978	1978	1978	1978	0
500	20241018	130400	3047815	1978	1978	1978	1978	0
501	20241018	130300	3047815	1978	1978	1978	1978	0
502	20241018	130200	3047815	1978	1978	1978	1978	0
503	20241018	130100	3047815	1978	1978	1978	1978	0
504	20241018	130000	3047815	1978	1978	1978	1978	0
505	20241018	125900	3047815	1978	1978	1978	1978	0
506	20241018	125800	3047815	1978	1978	1978	1978	0
507	20241018	125700	3047815	1978	1978	1978	1978	0
508	20241018	125600	3047815	1978	1978	1978	1978	0
509	20241018	125500	3047815	1978	1978	1978	1978	0
510	20241018	125400	3047815	1978	1978	1978	1978	0
511	20241018	125300	3047815	1978	1978	1978	1978	0
512	20241018	125200	3047815	1978	1978	1978	1978	2
513	20241018	125100	3043859	1979	1979	1979	1979	0
514	20241018	125000	3043859	1979	1979	1979	1979	0
515	20241018	124900	3043859	1979	1979	1979	1979	0
516	20241018	124800	3043859	1979	1979	1979	1979	0
517	20241018	124700	3043859	1979	1979	1979	1979	0
518	20241018	124600	3043859	1979	1979	1979	1979	0
519	20241018	124500	3043859	1979	1979	1979	1979	0
520	20241018	124400	3043859	1979	1979	1979	1979	0
521	20241018	124300	3043859	1979	1979	1979	1979	0
522	20241018	124200	3043859	1979	1979	1979	1979	0
523	20241018	124100	3043859	1979	1979	1979	1979	0
524	20241018	124000	3043859	1979	1979	1979	1979	0
525	20241018	123900	3043859	1979	1979	1979	1979	0
526	20241018	123800	3043859	1979	1979	1979	1979	0
527	20241018	123700	3043859	1979	1979	1979	1979	0
528	20241018	123600	3043859	1979	1979	1979	1979	0
529	20241018	123500	3043859	1979	1979	1979	1979	0
530	20241018	123400	3043859	1979	1979	1979	1979	0
531	20241018	123300	3043859	1979	1979	1979	1979	0
532	20241018	123200	3043859	1979	1979	1979	1979	0
533	20241018	123100	3043859	1979	1979	1979	1979	0
534	20241018	123000	3043859	1979	1979	1979	1979	0
535	20241018	122900	3043859	1979	1979	1979	1979	0
536	20241018	122800	3043859	1979	1979	1979	1979	0
537	20241018	122700	3043859	1979	1979	1979	1979	0
538	20241018	122600	3043859	1979	1979	1979	1979	0
539	20241018	122500	3043859	1979	1979	1979	1979	0
540	20241018	122400	3043859	1979	1979	1979	1979	0
541	20241018	122300	3043859	1979	1979	1979	1979	0
542	20241018	122200	3043859	1979	1979	1979	1979	0
543	20241018	122100	3043859	1979	1979	1979	1979	0
544	20241018	122000	3043859	1979	1979	1979	1979	0
545	20241018	121900	3043859	1979	1979	1979	1979	0
546	20241018	121800	3043859	1979	1979	1979	1979	0
547	20241018	121700	3043859	1979	1979	1979	1979	0
548	20241018	121600	3043859	1979	1979	1979	1979	0
549	20241018	121500	3043859	1979	1979	1979	1979	0
550	20241018	121400	3043859	1979	1979	1979	1979	0
551	20241018	121300	3043859	1979	1979	1979	1979	0
552	20241018	121200	3043859	1979	1979	1979	1979	0
553	20241018	121100	3043859	1979	1979	1979	1979	0
554	20241018	121000	3043859	1979	1979	1979	1979	0
555	20241018	120900	3043859	1979	1979	1979	1979	0
556	20241018	120800	3043859	1979	1979	1979	1979	0
557	20241018	120700	3043859	1979	1979	1979	1979	0
558	20241018	120600	3043859	1979	1979	1979	1979	0
559	20241018	120500	3043859	1979	1979	1979	1979	0
560	20241018	120400	3043859	1979	1979	1979	1979	0
561	20241018	120300	3043859	1979	1979	1979	1979	0
562	20241018	120200	3043859	1979	1979	1979	1979	0
563	20241018	120100	3043859	1979	1979	1979	1979	0
564	20241018	120000	3043859	1979	1979	1979	1979	0
565	20241018	115900	3043859	1979	1979	1979	1979	0
566	20241018	115800	3043859	1979	1979	1979	1979	0
567	20241018	115700	3043859	1979	1979	1979	1979	0
568	20241018	115600	3043859	1979	1979	1979	1979	0
569	20241018	115500	3043859	1979	1979	1979	1979	0
570	20241018	115400	3043859	1979	1979	1979	1979	0
571	20241018	115300	3043859	1979	1979	1979	1979	0
572	20241018	115200	3043859	1979	1979	1979	1979	0
573	20241018	115100	3043859	1979	1979	1979	1979	0
574	20241018	115000	3043859	1979	1979	1979	1979	0
575	20241018	114900	3043859	1979	1979	1979	1979	0
576	20241018	114800	3043859	1979	1979	1979	1979	0
577	20241018	114700	3043859	1979	1979	1979	1979	0
578	20241018	114600	3043859	1979	1979	1979	1979	0
579	20241018	114500	3043859	1979	1979	1979	1979	0
580	20241018	114400	3043859	1979	1979	1979	1979	0
581	20241018	114300	3043859	1979	1979	1979	1979	0
582	20241018	114200	3043859	1979	1979	1979	1979	0
583	20241018	114100	3043859	1979	1979	1979	1979	0
584	20241018	114000	3043859	1979	1979	1979	1979	0
585	20241018	113900	3043859	1979	1979	1979	1979	0
586	20241018	113800	3043859	1979	1979	1979	1979	1
587	20241018	113700	3041880	1867	1867	1867	1867	93
588	20241018	113600	2868249	1867	1933	1933	1867	1209
589	20241018	113500	594553	1979	1979	1979	1979	0
590	20241018	113400	594553	1979	1979	1979	1979	0
591	20241018	113300	594553	1979	1979	1979	1979	0
592	20241018	113200	594553	1979	1979	1979	1979	0
593	20241018	113100	594553	1979	1979	1979	1979	0
594	20241018	113000	594553	1979	1979	1979	1979	0
595	20241018	112900	594553	1979	1979	1979	1979	0
596	20241018	112800	594553	1979	1979	1979	1979	0
597	20241018	112700	594553	1979	1979	1979	1979	0
598	20241018	112600	594553	1979	1979	1979	1979	0
599	20241018	112500	594553	1979	1979	1979	1979	0
600	20241018	112400	594553	1979	1979	1979	1979	0
601	20241018	112300	594553	1979	1979	1979	1979	0
602	20241018	112200	594553	1979	1979	1979	1979	0
603	20241018	112100	594553	1979	1979	1979	1979	0
604	20241018	112000	594553	1979	1979	1979	1979	0
605	20241018	111900	594553	1979	1979	1979	1979	0
606	20241018	111800	594553	1979	1979	1979	1979	0
607	20241018	111700	594553	1979	1979	1979	1979	0
608	20241018	111600	594553	1979	1979	1979	1979	0
609	20241018	111500	594553	1979	1979	1979	1979	0
610	20241018	111400	594553	1979	1979	1979	1979	0
611	20241018	111300	594553	1979	1979	1979	1979	0
612	20241018	111200	594553	1979	1979	1979	1979	0
613	20241018	111100	594553	1979	1979	1979	1979	0
614	20241018	111000	594553	1979	1979	1979	1979	0
615	20241018	110900	594553	1979	1979	1979	1979	0
616	20241018	110800	594553	1979	1979	1979	1979	0
617	20241018	110700	594553	1979	1979	1979	1979	0
618	20241018	110600	594553	1979	1979	1979	1979	0
619	20241018	110500	594553	1979	1979	1979	1979	0
620	20241018	110400	594553	1979	1979	1979	1979	0
621	20241018	110300	594553	1979	1979	1979	1979	0
622	20241018	110200	594553	1979	1979	1979	1979	0
623	20241018	110100	594553	1979	1979	1979	1979	0
624	20241018	110000	594553	1979	1979	1979	1979	0
625	20241018	105900	594553	1979	1979	1979	1979	0
626	20241018	105800	594553	1979	1979	1979	1979	0
627	20241018	105700	594553	1979	1979	1979	1979	0
628	20241018	105600	594553	1979	1979	1979	1979	0
629	20241018	105500	594553	1979	1979	1979	1979	0
630	20241018	105400	594553	1979	1979	1979	1979	1
631	20241018	105300	592574	1979	1979	1979	1979	0
632	20241018	105200	592574	1979	1979	1979	1979	0
633	20241018	105100	592574	1979	1979	1979	1979	0
634	20241018	105000	592574	1979	1979	1979	1979	0
635	20241018	104900	592574	1979	1979	1979	1979	0
636	20241018	104800	592574	1979	1979	1979	1979	0
637	20241018	104700	592574	1979	1979	1979	1979	0
638	20241018	104600	592574	1979	1979	1979	1979	0
639	20241018	104500	592574	1979	1979	1979	1979	0
640	20241018	104400	592574	1979	1979	1979	1979	0
641	20241018	104300	592574	1979	1979	1979	1979	0
642	20241018	104200	592574	1979	1979	1979	1979	0
643	20241018	104100	592574	1979	1979	1979	1979	0
644	20241018	104000	592574	1979	1979	1979	1979	0
645	20241018	103900	592574	1979	1979	1979	1979	0
646	20241018	103800	592574	1979	1979	1979	1979	0
647	20241018	103700	592574	1979	1979	1979	1979	0
648	20241018	103600	592574	1979	1979	1979	1979	0
649	20241018	103500	592574	1979	1979	1979	1979	1
650	20241018	103400	590595	1980	1980	1980	1980	0
651	20241018	103300	590595	1980	1980	1980	1980	0
652	20241018	103200	590595	1980	1980	1980	1980	0
653	20241018	103100	590595	1980	1980	1980	1980	0
654	20241018	103000	590595	1980	1980	1980	1980	0
655	20241018	102900	590595	1980	1980	1980	1980	0
656	20241018	102800	590595	1980	1979	1980	1979	13
657	20241018	102700	564856	1980	1980	1980	1980	0
658	20241018	102600	564856	1980	1980	1980	1980	0
659	20241018	102500	564856	1980	1980	1980	1980	0
660	20241018	102400	564856	1980	1980	1980	1980	0
661	20241018	102300	564856	1980	1980	1980	1980	0
662	20241018	102200	564856	1980	1980	1980	1980	0
663	20241018	102100	564856	1980	1980	1980	1980	2
664	20241018	102000	560896	1980	1980	1980	1980	0
665	20241018	101900	560896	1980	1980	1980	1980	0
666	20241018	101800	560896	1980	1980	1980	1980	0
667	20241018	101700	560896	1980	1980	1980	1980	0
668	20241018	101600	560896	1980	1980	1980	1980	0
669	20241018	101500	560896	1980	1980	1980	1980	0
670	20241018	101400	560896	1980	1980	1980	1980	0
671	20241018	101300	560896	1980	1980	1980	1980	0
672	20241018	101200	560896	1980	1980	1980	1980	0
673	20241018	101100	560896	1980	1980	1980	1980	0
674	20241018	101000	560896	1980	1980	1980	1980	0
675	20241018	100900	560896	1980	1980	1980	1980	100
676	20241018	100800	362896	1980	1980	1980	1980	0
677	20241018	100700	362896	1980	1980	1980	1980	0
678	20241018	100600	362896	1980	1980	1980	1980	0
679	20241018	100500	362896	1980	1980	1980	1980	0
680	20241018	100400	362896	1980	1980	1980	1980	0
681	20241018	100300	362896	1980	1980	1980	1980	0
682	20241018	100200	362896	1980	1980	1980	1980	0
683	20241018	100100	362896	1980	1980	1980	1980	0
684	20241018	100000	362896	1980	1980	1980	1980	0
685	20241018	095900	362896	1980	1980	1980	1980	0
686	20241018	095800	362896	1980	1980	1980	1980	0
687	20241018	095700	362896	1980	1980	1980	1980	0
688	20241018	095600	362896	1980	1980	1980	1980	0
689	20241018	095500	362896	1980	1980	1980	1980	0
690	20241018	095400	362896	1980	1980	1980	1980	0
691	20241018	095300	362896	1980	1980	1980	1980	0
692	20241018	095200	362896	1980	1980	1980	1980	0
693	20241018	095100	362896	1980	1980	1980	1980	0
694	20241018	095000	362896	1980	1980	1980	1980	0
695	20241018	094900	362896	1980	1980	1980	1980	0
696	20241018	094800	362896	1980	1980	1980	1980	0
697	20241018	094700	362896	1980	1980	1980	1980	0
698	20241018	094600	362896	1980	1980	1980	1980	0
699	20241018	094500	362896	1980	1980	1980	1980	0
700	20241018	094400	362896	1980	1980	1980	1980	1
701	20241018	094300	360916	1980	1980	1980	1980	0
702	20241018	094200	360916	1980	1980	1980	1980	0
703	20241018	094100	360916	1980	1980	1980	1980	0
704	20241018	094000	360916	1980	1980	1980	1980	0
705	20241018	093900	360916	1980	1980	1980	1980	0
706	20241018	093800	360916	1980	1980	1980	1980	0
707	20241018	093700	360916	1980	1980	1980	1980	0
708	20241018	093600	360916	1980	1980	1980	1980	0
709	20241018	093500	360916	1980	1980	1980	1980	0
710	20241018	093400	360916	1980	1980	1980	1980	0
711	20241018	093300	360916	1980	1980	1980	1980	0
712	20241018	093200	360916	1980	1980	1980	1980	0
713	20241018	093100	360916	1980	1980	1980	1980	0
714	20241018	093000	360916	1980	1980	1980	1980	0
715	20241018	092900	360916	1980	1980	1980	1980	0
716	20241018	092800	360916	1980	1980	1980	1980	0
717	20241018	092700	360916	1980	1980	1980	1980	0
718	20241018	092600	360916	1980	1980	1980	1980	0
719	20241018	092500	360916	1980	1980	1980	1980	0
720	20241018	092400	360916	1980	1980	1980	1980	0
721	20241018	092300	360916	1980	1980	1980	1980	0
722	20241018	092200	360916	1980	1980	1980	1980	0
723	20241018	092100	360916	1980	1980	1980	1980	0
724	20241018	092000	360916	1980	1980	1980	1980	0
725	20241018	091900	360916	1980	1980	1980	1980	1
726	20241018	091800	358936	1980	1980	1980	1980	0
727	20241018	091700	358936	1980	1980	1980	1980	0
728	20241018	091600	358936	1980	1980	1980	1980	0
729	20241018	091500	358936	1980	1980	1980	1980	0
730	20241018	091400	358936	1980	1980	1980	1980	0
731	20241018	091300	358936	1980	1980	1980	1980	0
732	20241018	091200	358936	1980	1980	1980	1980	0
733	20241018	091100	358936	1980	1980	1980	1980	0
734	20241018	091000	358936	1980	1980	1980	1980	19
735	20241018	090900	321316	1984	1984	1984	1984	0
736	20241018	090800	321316	1984	1983	1984	1983	160
737	20241018	090700	3976	1988	1988	1988	1988	0
738	20241018	090600	3976	1988	1988	1988	1988	0
739	20241018	090500	3976	1988	1988	1988	1988	0
740	20241018	090400	3976	1988	1988	1988	1988	0
741	20241018	090300	3976	1988	1988	1988	1988	0
742	20241018	090200	3976	1988	1988	1988	1988	0
743	20241018	090100	3976	1988	1988	1988	1988	0
744	20241018	090000	3976	1988	1988	1988	1988	2