KissMeData/343090/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212200	11552995	1939	1939	1939	1939	140
3	20241023	212100	11552995	1939	1939	1939	1939	0
4	20241023	212000	11552995	1939	1939	1939	1939	0
5	20241023	211900	11552995	1939	1939	1939	1939	0
6	20241023	211800	11552995	1939	1939	1939	1939	0
7	20241023	211700	11552995	1939	1939	1939	1939	0
8	20241023	211600	11552995	1939	1939	1939	1939	0
9	20241023	211500	11552995	1939	1939	1939	1939	0
10	20241023	211400	11552995	1939	1939	1939	1939	0
11	20241023	211300	11552995	1939	1939	1939	1939	0
12	20241023	211200	11552995	1939	1939	1939	1939	0
13	20241023	211100	11552995	1939	1939	1939	1939	0
14	20241023	211000	11552995	1939	1939	1939	1939	0
15	20241023	210900	11552995	1939	1939	1939	1939	0
16	20241023	210800	11552995	1939	1939	1939	1939	0
17	20241023	210700	11552995	1939	1939	1939	1939	0
18	20241023	210600	11552995	1939	1939	1939	1939	0
19	20241023	210500	11552995	1939	1939	1939	1939	0
20	20241023	210400	11552995	1939	1939	1939	1939	0
21	20241023	210300	11552995	1939	1939	1939	1939	0
22	20241023	210200	11552995	1939	1939	1939	1939	0
23	20241023	210100	11552995	1939	1939	1939	1939	0
24	20241023	210000	11552995	1939	1939	1939	1939	0
25	20241023	205900	11552995	1939	1939	1939	1939	0
26	20241023	205800	11552995	1939	1939	1939	1939	0
27	20241023	205700	11552995	1939	1939	1939	1939	0
28	20241023	205600	11552995	1939	1939	1939	1939	0
29	20241023	205500	11552995	1939	1939	1939	1939	0
30	20241023	205400	11552995	1939	1939	1939	1939	0
31	20241023	205300	11552995	1939	1939	1939	1939	0
32	20241023	205200	11552995	1939	1939	1939	1939	140
33	20241023	205100	11552995	1939	1939	1939	1939	0
34	20241023	205000	11552995	1939	1939	1939	1939	0
35	20241023	204900	11552995	1939	1939	1939	1939	0
36	20241023	204800	11552995	1939	1939	1939	1939	0
37	20241023	204700	11552995	1939	1939	1939	1939	0
38	20241023	204600	11552995	1939	1939	1939	1939	0
39	20241023	204500	11552995	1939	1939	1939	1939	0
40	20241023	204400	11552995	1939	1939	1939	1939	0
41	20241023	204300	11552995	1939	1939	1939	1939	0
42	20241023	204200	11552995	1939	1939	1939	1939	0
43	20241023	204100	11552995	1939	1939	1939	1939	0
44	20241023	204000	11552995	1939	1939	1939	1939	0
45	20241023	203900	11552995	1939	1939	1939	1939	0
46	20241023	203800	11552995	1939	1939	1939	1939	0
47	20241023	203700	11552995	1939	1939	1939	1939	0
48	20241023	203600	11552995	1939	1939	1939	1939	0
49	20241023	203500	11552995	1939	1939	1939	1939	0
50	20241023	203400	11552995	1939	1939	1939	1939	0
51	20241023	203300	11552995	1939	1939	1939	1939	0
52	20241023	203200	11552995	1939	1939	1939	1939	0
53	20241023	203100	11552995	1939	1939	1939	1939	0
54	20241023	203000	11552995	1939	1939	1939	1939	0
55	20241023	202900	11552995	1939	1939	1939	1939	0
56	20241023	202800	11552995	1939	1939	1939	1939	0
57	20241023	202700	11552995	1939	1939	1939	1939	0
58	20241023	202600	11552995	1939	1939	1939	1939	0
59	20241023	202500	11552995	1939	1939	1939	1939	0
60	20241023	202400	11552995	1939	1939	1939	1939	0
61	20241023	202300	11552995	1939	1939	1939	1939	0
62	20241023	202200	11552995	1939	1939	1939	1939	140
63	20241023	202100	11552995	1939	1939	1939	1939	0
64	20241023	202000	11552995	1939	1939	1939	1939	0
65	20241023	201900	11552995	1939	1939	1939	1939	0
66	20241023	201800	11552995	1939	1939	1939	1939	0
67	20241023	201700	11552995	1939	1939	1939	1939	0
68	20241023	201600	11552995	1939	1939	1939	1939	0
69	20241023	201500	11552995	1939	1939	1939	1939	0
70	20241023	201400	11552995	1939	1939	1939	1939	0
71	20241023	201300	11552995	1939	1939	1939	1939	0
72	20241023	201200	11552995	1939	1939	1939	1939	0
73	20241023	201100	11552995	1939	1939	1939	1939	0
74	20241023	201000	11552995	1939	1939	1939	1939	0
75	20241023	200900	11552995	1939	1939	1939	1939	0
76	20241023	200800	11552995	1939	1939	1939	1939	0
77	20241023	200700	11552995	1939	1939	1939	1939	0
78	20241023	200600	11552995	1939	1939	1939	1939	0
79	20241023	200500	11552995	1939	1939	1939	1939	0
80	20241023	200400	11552995	1939	1939	1939	1939	0
81	20241023	200300	11552995	1939	1939	1939	1939	0
82	20241023	200200	11552995	1939	1939	1939	1939	0
83	20241023	200100	11552995	1939	1939	1939	1939	0
84	20241023	200000	11552995	1939	1939	1939	1939	0
85	20241023	195900	11552995	1939	1939	1939	1939	0
86	20241023	195800	11552995	1939	1939	1939	1939	0
87	20241023	195700	11552995	1939	1939	1939	1939	0
88	20241023	195600	11552995	1939	1939	1939	1939	0
89	20241023	195500	11552995	1939	1939	1939	1939	0
90	20241023	195400	11552995	1939	1939	1939	1939	0
91	20241023	195300	11552995	1939	1939	1939	1939	0
92	20241023	195200	11552995	1939	1939	1939	1939	140
93	20241023	195100	11552995	1939	1939	1939	1939	0
94	20241023	195000	11552995	1939	1939	1939	1939	0
95	20241023	194900	11552995	1939	1939	1939	1939	0
96	20241023	194800	11552995	1939	1939	1939	1939	0
97	20241023	194700	11552995	1939	1939	1939	1939	0
98	20241023	194600	11552995	1939	1939	1939	1939	0
99	20241023	194500	11552995	1939	1939	1939	1939	0
100	20241023	194400	11552995	1939	1939	1939	1939	0
101	20241023	194300	11552995	1939	1939	1939	1939	0
102	20241023	194200	11552995	1939	1939	1939	1939	0
103	20241023	194100	11552995	1939	1939	1939	1939	0
104	20241023	194000	11552995	1939	1939	1939	1939	0
105	20241023	193900	11552995	1939	1939	1939	1939	0
106	20241023	193800	11552995	1939	1939	1939	1939	0
107	20241023	193700	11552995	1939	1939	1939	1939	0
108	20241023	193600	11552995	1939	1939	1939	1939	0
109	20241023	193500	11552995	1939	1939	1939	1939	0
110	20241023	193400	11552995	1939	1939	1939	1939	0
111	20241023	193300	11552995	1939	1939	1939	1939	0
112	20241023	193200	11552995	1939	1939	1939	1939	0
113	20241023	193100	11552995	1939	1939	1939	1939	0
114	20241023	193000	11552995	1939	1939	1939	1939	0
115	20241023	192900	11552995	1939	1939	1939	1939	0
116	20241023	192800	11552995	1939	1939	1939	1939	0
117	20241023	192700	11552995	1939	1939	1939	1939	0
118	20241023	192600	11552995	1939	1939	1939	1939	0
119	20241023	192500	11552995	1939	1939	1939	1939	0
120	20241023	192400	11552995	1939	1939	1939	1939	0
121	20241023	192300	11552995	1939	1939	1939	1939	0
122	20241023	192200	11552995	1939	1939	1939	1939	140
123	20241023	192100	11552995	1939	1939	1939	1939	0
124	20241023	192000	11552995	1939	1939	1939	1939	0
125	20241023	191900	11552995	1939	1939	1939	1939	0
126	20241023	191800	11552995	1939	1939	1939	1939	0
127	20241023	191700	11552995	1939	1939	1939	1939	0
128	20241023	191600	11552995	1939	1939	1939	1939	0
129	20241023	191500	11552995	1939	1939	1939	1939	0
130	20241023	191400	11552995	1939	1939	1939	1939	0
131	20241023	191300	11552995	1939	1939	1939	1939	0
132	20241023	191200	11552995	1939	1939	1939	1939	0
133	20241023	191100	11552995	1939	1939	1939	1939	0
134	20241023	191000	11552995	1939	1939	1939	1939	0
135	20241023	190900	11552995	1939	1939	1939	1939	0
136	20241023	190800	11552995	1939	1939	1939	1939	0
137	20241023	190700	11552995	1939	1939	1939	1939	0
138	20241023	190600	11552995	1939	1939	1939	1939	0
139	20241023	190500	11552995	1939	1939	1939	1939	0
140	20241023	190400	11552995	1939	1939	1939	1939	0
141	20241023	190300	11552995	1939	1939	1939	1939	0
142	20241023	190200	11552995	1939	1939	1939	1939	0
143	20241023	190100	11552995	1939	1939	1939	1939	0
144	20241023	190000	11552995	1939	1939	1939	1939	0
145	20241023	185900	11552995	1939	1939	1939	1939	0
146	20241023	185800	11552995	1939	1939	1939	1939	0
147	20241023	185700	11552995	1939	1939	1939	1939	0
148	20241023	185600	11552995	1939	1939	1939	1939	0
149	20241023	185500	11552995	1939	1939	1939	1939	0
150	20241023	185400	11552995	1939	1939	1939	1939	0
151	20241023	185300	11552995	1939	1939	1939	1939	0
152	20241023	185200	11552995	1939	1939	1939	1939	140
153	20241023	185100	11552995	1939	1939	1939	1939	0
154	20241023	185000	11552995	1939	1939	1939	1939	0
155	20241023	184900	11552995	1939	1939	1939	1939	0
156	20241023	184800	11552995	1939	1939	1939	1939	0
157	20241023	184700	11552995	1939	1939	1939	1939	0
158	20241023	184600	11552995	1939	1939	1939	1939	0
159	20241023	184500	11552995	1939	1939	1939	1939	0
160	20241023	184400	11552995	1939	1939	1939	1939	0
161	20241023	184300	11552995	1939	1939	1939	1939	0
162	20241023	184200	11552995	1939	1939	1939	1939	0
163	20241023	184100	11552995	1939	1939	1939	1939	0
164	20241023	184000	11552995	1939	1939	1939	1939	0
165	20241023	183900	11552995	1939	1939	1939	1939	0
166	20241023	183800	11552995	1939	1939	1939	1939	0
167	20241023	183700	11552995	1939	1939	1939	1939	0
168	20241023	183600	11552995	1939	1939	1939	1939	0
169	20241023	183500	11552995	1939	1939	1939	1939	0
170	20241023	183400	11552995	1939	1939	1939	1939	0
171	20241023	183300	11552995	1939	1939	1939	1939	0
172	20241023	183200	11552995	1939	1939	1939	1939	0
173	20241023	183100	11552995	1939	1939	1939	1939	0
174	20241023	183000	11552995	1939	1939	1939	1939	0
175	20241023	182900	11552995	1939	1939	1939	1939	0
176	20241023	182800	11552995	1939	1939	1939	1939	0
177	20241023	182700	11552995	1939	1939	1939	1939	0
178	20241023	182600	11552995	1939	1939	1939	1939	0
179	20241023	182500	11552995	1939	1939	1939	1939	0
180	20241023	182400	11552995	1939	1939	1939	1939	0
181	20241023	182300	11552995	1939	1939	1939	1939	0
182	20241023	182200	11552995	1939	1939	1939	1939	140
183	20241023	182100	11552995	1939	1939	1939	1939	0
184	20241023	182000	11552995	1939	1939	1939	1939	0
185	20241023	181900	11552995	1939	1939	1939	1939	0
186	20241023	181800	11552995	1939	1939	1939	1939	0
187	20241023	181700	11552995	1939	1939	1939	1939	0
188	20241023	181600	11552995	1939	1939	1939	1939	0
189	20241023	181500	11552995	1939	1939	1939	1939	0
190	20241023	181400	11552995	1939	1939	1939	1939	0
191	20241023	181300	11552995	1939	1939	1939	1939	0
192	20241023	181200	11552995	1939	1939	1939	1939	0
193	20241023	181100	11552995	1939	1939	1939	1939	0
194	20241023	181000	11552995	1939	1939	1939	1939	0
195	20241023	180900	11552995	1939	1939	1939	1939	0
196	20241023	180800	11552995	1939	1939	1939	1939	0
197	20241023	180700	11552995	1939	1939	1939	1939	0
198	20241023	180600	11552995	1939	1939	1939	1939	0
199	20241023	180500	11552995	1939	1939	1939	1939	0
200	20241023	180400	11552995	1939	1939	1939	1939	0
201	20241023	180300	11552995	1939	1939	1939	1939	0
202	20241023	180200	11552995	1939	1939	1939	1939	0
203	20241023	180100	11552995	1939	1939	1939	1939	0
204	20241023	180000	11552995	1939	1939	1939	1939	0
205	20241023	175900	11552995	1939	1939	1939	1939	0
206	20241023	175800	11552995	1939	1939	1939	1939	0
207	20241023	175700	11552995	1939	1939	1939	1939	0
208	20241023	175600	11552995	1939	1939	1939	1939	0
209	20241023	175500	11552995	1939	1939	1939	1939	0
210	20241023	175400	11552995	1939	1939	1939	1939	0
211	20241023	175300	11552995	1939	1939	1939	1939	0
212	20241023	175200	11552995	1939	1939	1939	1939	140
213	20241023	175100	11552995	1939	1939	1939	1939	0
214	20241023	175000	11552995	1939	1939	1939	1939	0
215	20241023	174900	11552995	1939	1939	1939	1939	0
216	20241023	174800	11552995	1939	1939	1939	1939	0
217	20241023	174700	11552995	1939	1939	1939	1939	0
218	20241023	174600	11552995	1939	1939	1939	1939	0
219	20241023	174500	11552995	1939	1939	1939	1939	0
220	20241023	174400	11552995	1939	1939	1939	1939	0
221	20241023	174300	11552995	1939	1939	1939	1939	0
222	20241023	174200	11552995	1939	1939	1939	1939	0
223	20241023	174100	11552995	1939	1939	1939	1939	0
224	20241023	174000	11552995	1939	1939	1939	1939	0
225	20241023	173900	11552995	1939	1939	1939	1939	0
226	20241023	173800	11552995	1939	1939	1939	1939	0
227	20241023	173700	11552995	1939	1939	1939	1939	0
228	20241023	173600	11552995	1939	1939	1939	1939	0
229	20241023	173500	11552995	1939	1939	1939	1939	0
230	20241023	173400	11552995	1939	1939	1939	1939	0
231	20241023	173300	11552995	1939	1939	1939	1939	0
232	20241023	173200	11552995	1939	1939	1939	1939	0
233	20241023	173100	11552995	1939	1939	1939	1939	0
234	20241023	173000	11552995	1939	1939	1939	1939	0
235	20241023	172900	11552995	1939	1939	1939	1939	0
236	20241023	172800	11552995	1939	1939	1939	1939	0
237	20241023	172700	11552995	1939	1939	1939	1939	0
238	20241023	172600	11552995	1939	1939	1939	1939	0
239	20241023	172500	11552995	1939	1939	1939	1939	0
240	20241023	172400	11552995	1939	1939	1939	1939	0
241	20241023	172300	11552995	1939	1939	1939	1939	0
242	20241023	172200	11552995	1939	1939	1939	1939	140
243	20241023	172100	11552995	1939	1939	1939	1939	0
244	20241023	172000	11552995	1939	1939	1939	1939	0
245	20241023	171900	11552995	1939	1939	1939	1939	0
246	20241023	171800	11552995	1939	1939	1939	1939	0
247	20241023	171700	11552995	1939	1939	1939	1939	0
248	20241023	171600	11552995	1939	1939	1939	1939	0
249	20241023	171500	11552995	1939	1939	1939	1939	0
250	20241023	171400	11552995	1939	1939	1939	1939	0
251	20241023	171300	11552995	1939	1939	1939	1939	0
252	20241023	171200	11552995	1939	1939	1939	1939	0
253	20241023	171100	11552995	1939	1939	1939	1939	0
254	20241023	171000	11552995	1939	1939	1939	1939	0
255	20241023	170900	11552995	1939	1939	1939	1939	0
256	20241023	170800	11552995	1939	1939	1939	1939	0
257	20241023	170700	11552995	1939	1939	1939	1939	0
258	20241023	170600	11552995	1939	1939	1939	1939	0
259	20241023	170500	11552995	1939	1939	1939	1939	0
260	20241023	170400	11552995	1939	1939	1939	1939	0
261	20241023	170300	11552995	1939	1939	1939	1939	0
262	20241023	170200	11552995	1939	1939	1939	1939	0
263	20241023	170100	11552995	1939	1939	1939	1939	0
264	20241023	170000	11552995	1939	1939	1939	1939	0
265	20241023	165900	11552995	1939	1939	1939	1939	0
266	20241023	165800	11552995	1939	1939	1939	1939	0
267	20241023	165700	11552995	1939	1939	1939	1939	0
268	20241023	165600	11552995	1939	1939	1939	1939	0
269	20241023	165500	11552995	1939	1939	1939	1939	0
270	20241023	165400	11552995	1939	1939	1939	1939	0
271	20241023	165300	11552995	1939	1939	1939	1939	0
272	20241023	165200	11552995	1939	1939	1939	1939	140
273	20241023	165100	11552995	1939	1939	1939	1939	0
274	20241023	165000	11552995	1939	1939	1939	1939	0
275	20241023	164900	11552995	1939	1939	1939	1939	0
276	20241023	164800	11552995	1939	1939	1939	1939	0
277	20241023	164700	11552995	1939	1939	1939	1939	0
278	20241023	164600	11552995	1939	1939	1939	1939	0
279	20241023	164500	11552995	1939	1939	1939	1939	0
280	20241023	164400	11552995	1939	1939	1939	1939	0
281	20241023	164300	11552995	1939	1939	1939	1939	0
282	20241023	164200	11552995	1939	1939	1939	1939	0
283	20241023	164100	11552995	1939	1939	1939	1939	0
284	20241023	164000	11552995	1939	1939	1939	1939	0
285	20241023	163900	11552995	1939	1939	1939	1939	0
286	20241023	163800	11552995	1939	1939	1939	1939	0
287	20241023	163700	11552995	1939	1939	1939	1939	0
288	20241023	163600	11552995	1939	1939	1939	1939	0
289	20241023	163500	11552995	1939	1939	1939	1939	0
290	20241023	163400	11552995	1939	1939	1939	1939	0
291	20241023	163300	11552995	1939	1939	1939	1939	0
292	20241023	163200	11552995	1939	1939	1939	1939	0
293	20241023	163100	11552995	1939	1939	1939	1939	0
294	20241023	163000	11552995	1939	1939	1939	1939	0
295	20241023	162900	11552995	1939	1939	1939	1939	0
296	20241023	162800	11552995	1939	1939	1939	1939	0
297	20241023	162700	11552995	1939	1939	1939	1939	0
298	20241023	162600	11552995	1939	1939	1939	1939	0
299	20241023	162500	11552995	1939	1939	1939	1939	0
300	20241023	162400	11552995	1939	1939	1939	1939	0
301	20241023	162300	11552995	1939	1939	1939	1939	0
302	20241023	162200	11552995	1939	1939	1939	1939	140
303	20241023	162100	11552995	1939	1939	1939	1939	0
304	20241023	162000	11552995	1939	1939	1939	1939	0
305	20241023	161900	11552995	1939	1939	1939	1939	0
306	20241023	161800	11552995	1939	1939	1939	1939	0
307	20241023	161700	11552995	1939	1939	1939	1939	0
308	20241023	161600	11552995	1939	1939	1939	1939	0
309	20241023	161500	11552995	1939	1939	1939	1939	0
310	20241023	161400	11552995	1939	1939	1939	1939	0
311	20241023	161300	11552995	1939	1939	1939	1939	0
312	20241023	161200	11552995	1939	1939	1939	1939	0
313	20241023	161100	11552995	1939	1939	1939	1939	0
314	20241023	161000	11552995	1939	1939	1939	1939	0
315	20241023	160900	11552995	1939	1939	1939	1939	0
316	20241023	160800	11552995	1939	1939	1939	1939	0
317	20241023	160700	11552995	1939	1939	1939	1939	0
318	20241023	160600	11552995	1939	1939	1939	1939	0
319	20241023	160500	11552995	1939	1939	1939	1939	0
320	20241023	160400	11552995	1939	1939	1939	1939	0
321	20241023	160300	11552995	1939	1939	1939	1939	0
322	20241023	160200	11552995	1939	1939	1939	1939	0
323	20241023	160100	11552995	1939	1939	1939	1939	0
324	20241023	160000	11552995	1939	1939	1939	1939	0
325	20241023	155900	11552995	1939	1939	1939	1939	0
326	20241023	155800	11552995	1939	1939	1939	1939	0
327	20241023	155700	11552995	1939	1939	1939	1939	0
328	20241023	155600	11552995	1939	1939	1939	1939	0
329	20241023	155500	11552995	1939	1939	1939	1939	0
330	20241023	155400	11552995	1939	1939	1939	1939	0
331	20241023	155300	11552995	1939	1939	1939	1939	0
332	20241023	155200	11552995	1939	1939	1939	1939	140
333	20241023	155100	11552995	1939	1939	1939	1939	0
334	20241023	155000	11552995	1939	1939	1939	1939	0
335	20241023	154900	11552995	1939	1939	1939	1939	0
336	20241023	154800	11552995	1939	1939	1939	1939	0
337	20241023	154700	11552995	1939	1939	1939	1939	0
338	20241023	154600	11552995	1939	1939	1939	1939	0
339	20241023	154500	11552995	1939	1939	1939	1939	0
340	20241023	154400	11552995	1939	1939	1939	1939	0
341	20241023	154300	11552995	1939	1939	1939	1939	0
342	20241023	154200	11552995	1939	1939	1939	1939	0
343	20241023	154100	11552995	1939	1939	1939	1939	0
344	20241023	154000	11552995	1939	1939	1939	1939	0
345	20241023	153900	11552995	1939	1939	1939	1939	0
346	20241023	153800	11552995	1939	1939	1939	1939	0
347	20241023	153700	11552995	1939	1939	1939	1939	0
348	20241023	153600	11552995	1939	1939	1939	1939	0
349	20241023	153500	11552995	1939	1939	1939	1939	0
350	20241023	153400	11552995	1939	1939	1939	1939	0
351	20241023	153300	11552995	1939	1939	1939	1939	0
352	20241023	153200	11552995	1939	1939	1939	1939	0
353	20241023	153100	11552995	1939	1939	1939	1939	0
354	20241023	153000	11552995	1939	1939	1939	1939	140
355	20241023	152900	11281535	1939	1939	1939	1939	0
356	20241023	152800	11281535	1939	1939	1939	1939	0
357	20241023	152700	11281535	1939	1939	1939	1939	0
358	20241023	152600	11281535	1939	1939	1939	1939	0
359	20241023	152500	11281535	1939	1939	1939	1939	0
360	20241023	152400	11281535	1939	1939	1939	1939	0
361	20241023	152300	11281535	1939	1939	1939	1939	0
362	20241023	152200	11281535	1939	1939	1939	1939	0
363	20241023	152100	11281535	1939	1939	1939	1939	0
364	20241023	152000	11281535	1939	1939	1939	1939	0
365	20241023	151900	11281535	1939	1939	1939	1939	0
366	20241023	151800	11281535	1939	1939	1939	1939	0
367	20241023	151700	11281535	1939	1939	1939	1939	0
368	20241023	151600	11281535	1939	1939	1939	1939	0
369	20241023	151500	11281535	1939	1939	1939	1939	0
370	20241023	151400	11281535	1939	1939	1939	1939	0
371	20241023	151300	11281535	1939	1939	1939	1939	0
372	20241023	151200	11281535	1939	1939	1939	1939	0
373	20241023	151100	11281535	1939	1939	1939	1939	0
374	20241023	151000	11281535	1939	1939	1939	1939	0
375	20241023	150900	11281535	1939	1939	1939	1939	0
376	20241023	150800	11281535	1939	1939	1939	1939	0
377	20241023	150700	11281535	1939	1939	1939	1939	0
378	20241023	150600	11281535	1939	1900	1939	1900	205
379	20241023	150500	10891450	1900	1904	1904	1900	1724
380	20241023	150400	7613743	1939	1939	1939	1939	0
381	20241023	150300	7613743	1939	1904	1939	1904	10
382	20241023	150200	7594668	1939	1939	1939	1939	0
383	20241023	150100	7594668	1939	1939	1939	1939	0
384	20241023	150000	7594668	1939	1939	1939	1939	0
385	20241023	145900	7594668	1939	1939	1939	1939	0
386	20241023	145800	7594668	1939	1939	1939	1939	0
387	20241023	145700	7594668	1939	1939	1939	1939	0
388	20241023	145600	7594668	1939	1939	1939	1939	0
389	20241023	145500	7594668	1939	1939	1939	1939	0
390	20241023	145400	7594668	1939	1939	1939	1939	0
391	20241023	145300	7594668	1939	1939	1939	1939	0
392	20241023	145200	7594668	1939	1939	1939	1939	0
393	20241023	145100	7594668	1939	1939	1939	1939	0
394	20241023	145000	7594668	1939	1939	1939	1939	85
395	20241023	144900	7429853	1940	1940	1940	1940	0
396	20241023	144800	7429853	1940	1940	1940	1940	0
397	20241023	144700	7429853	1940	1940	1940	1940	0
398	20241023	144600	7429853	1940	1940	1940	1940	0
399	20241023	144500	7429853	1940	1940	1940	1940	0
400	20241023	144400	7429853	1940	1940	1940	1940	0
401	20241023	144300	7429853	1940	1940	1940	1940	0
402	20241023	144200	7429853	1940	1940	1940	1940	0
403	20241023	144100	7429853	1940	1940	1940	1940	0
404	20241023	144000	7429853	1940	1940	1940	1940	0
405	20241023	143900	7429853	1940	1940	1940	1940	0
406	20241023	143800	7429853	1940	1940	1940	1940	0
407	20241023	143700	7429853	1940	1940	1940	1940	0
408	20241023	143600	7429853	1940	1940	1940	1940	0
409	20241023	143500	7429853	1940	1940	1940	1940	0
410	20241023	143400	7429853	1940	1940	1940	1940	0
411	20241023	143300	7429853	1940	1940	1940	1940	0
412	20241023	143200	7429853	1940	1940	1940	1940	0
413	20241023	143100	7429853	1940	1940	1940	1940	0
414	20241023	143000	7429853	1940	1940	1940	1940	7
415	20241023	142900	7416273	1940	1940	1940	1940	0
416	20241023	142800	7416273	1940	1940	1940	1940	1
417	20241023	142700	7414333	1903	1903	1903	1903	0
418	20241023	142600	7414333	1903	1904	1904	1903	3
419	20241023	142500	7408623	1940	1940	1940	1940	0
420	20241023	142400	7408623	1940	1940	1940	1940	0
421	20241023	142300	7408623	1940	1940	1940	1940	0
422	20241023	142200	7408623	1940	1940	1940	1940	0
423	20241023	142100	7408623	1940	1940	1940	1940	1
424	20241023	142000	7406683	1903	1903	1903	1903	0
425	20241023	141900	7406683	1903	1903	1903	1903	0
426	20241023	141800	7406683	1903	1903	1903	1903	4
427	20241023	141700	7399071	1940	1940	1940	1940	0
428	20241023	141600	7399071	1940	1940	1940	1940	0
429	20241023	141500	7399071	1940	1940	1940	1940	0
430	20241023	141400	7399071	1940	1940	1940	1940	0
431	20241023	141300	7399071	1940	1940	1940	1940	0
432	20241023	141200	7399071	1940	1940	1940	1940	0
433	20241023	141100	7399071	1940	1940	1940	1940	0
434	20241023	141000	7399071	1940	1940	1940	1940	0
435	20241023	140900	7399071	1940	1940	1940	1940	0
436	20241023	140800	7399071	1940	1940	1940	1940	0
437	20241023	140700	7399071	1940	1940	1940	1940	0
438	20241023	140600	7399071	1940	1940	1940	1940	0
439	20241023	140500	7399071	1940	1940	1940	1940	0
440	20241023	140400	7399071	1940	1940	1940	1940	0
441	20241023	140300	7399071	1940	1940	1940	1940	0
442	20241023	140200	7399071	1940	1940	1940	1940	0
443	20241023	140100	7399071	1940	1940	1940	1940	0
444	20241023	140000	7399071	1940	1940	1940	1940	0
445	20241023	135900	7399071	1940	1940	1940	1940	0
446	20241023	135800	7399071	1940	1940	1940	1940	0
447	20241023	135700	7399071	1940	1940	1940	1940	0
448	20241023	135600	7399071	1940	1940	1940	1940	0
449	20241023	135500	7399071	1940	1940	1940	1940	0
450	20241023	135400	7399071	1940	1940	1940	1940	0
451	20241023	135300	7399071	1940	1940	1940	1940	0
452	20241023	135200	7399071	1940	1940	1940	1940	0
453	20241023	135100	7399071	1940	1940	1940	1940	0
454	20241023	135000	7399071	1940	1940	1940	1940	0
455	20241023	134900	7399071	1940	1940	1940	1940	0
456	20241023	134800	7399071	1940	1940	1940	1940	0
457	20241023	134700	7399071	1940	1940	1940	1940	0
458	20241023	134600	7399071	1940	1940	1940	1940	0
459	20241023	134500	7399071	1940	1940	1940	1940	0
460	20241023	134400	7399071	1940	1940	1940	1940	0
461	20241023	134300	7399071	1940	1940	1940	1940	0
462	20241023	134200	7399071	1940	1940	1940	1940	0
463	20241023	134100	7399071	1940	1940	1940	1940	0
464	20241023	134000	7399071	1940	1940	1940	1940	0
465	20241023	133900	7399071	1940	1940	1940	1940	0
466	20241023	133800	7399071	1940	1940	1940	1940	0
467	20241023	133700	7399071	1940	1940	1940	1940	0
468	20241023	133600	7399071	1940	1940	1940	1940	0
469	20241023	133500	7399071	1940	1940	1940	1940	0
470	20241023	133400	7399071	1940	1940	1940	1940	0
471	20241023	133300	7399071	1940	1940	1940	1940	0
472	20241023	133200	7399071	1940	1940	1940	1940	1
473	20241023	133100	7397131	1910	1910	1910	1910	0
474	20241023	133000	7397131	1910	1910	1910	1910	0
475	20241023	132900	7397131	1910	1910	1910	1910	4
476	20241023	132800	7389491	1909	1901	1909	1901	2368
477	20241023	132700	2878888	1901	1901	1901	1901	10
478	20241023	132600	2859878	1908	1908	1908	1908	0
479	20241023	132500	2859878	1908	1908	1908	1908	0
480	20241023	132400	2859878	1908	1908	1908	1908	0
481	20241023	132300	2859878	1908	1908	1908	1908	0
482	20241023	132200	2859878	1908	1908	1908	1908	0
483	20241023	132100	2859878	1908	1908	1908	1908	0
484	20241023	132000	2859878	1908	1908	1908	1908	2
485	20241023	131900	2856062	1908	1908	1908	1908	0
486	20241023	131800	2856062	1908	1908	1908	1908	0
487	20241023	131700	2856062	1908	1908	1908	1908	0
488	20241023	131600	2856062	1908	1908	1908	1908	0
489	20241023	131500	2856062	1908	1908	1908	1908	0
490	20241023	131400	2856062	1908	1908	1908	1908	0
491	20241023	131300	2856062	1908	1908	1908	1908	0
492	20241023	131200	2856062	1908	1908	1908	1908	0
493	20241023	131100	2856062	1908	1908	1908	1908	0
494	20241023	131000	2856062	1908	1908	1908	1908	0
495	20241023	130900	2856062	1908	1908	1908	1908	0
496	20241023	130800	2856062	1908	1908	1908	1908	0
497	20241023	130700	2856062	1908	1908	1908	1908	0
498	20241023	130600	2856062	1908	1908	1908	1908	0
499	20241023	130500	2856062	1908	1908	1908	1908	1
500	20241023	130400	2854154	1883	1883	1883	1883	0
501	20241023	130300	2854154	1883	1883	1883	1883	50
502	20241023	130200	2760004	1883	1900	1900	1883	133
503	20241023	130100	2509418	1901	1901	1901	1901	0
504	20241023	130000	2509418	1901	1901	1901	1901	152
505	20241023	125900	2220466	1909	1909	1909	1909	0
506	20241023	125800	2220466	1909	1909	1909	1909	0
507	20241023	125700	2220466	1909	1909	1909	1909	0
508	20241023	125600	2220466	1909	1909	1909	1909	0
509	20241023	125500	2220466	1909	1909	1909	1909	0
510	20241023	125400	2220466	1909	1909	1909	1909	0
511	20241023	125300	2220466	1909	1909	1909	1909	0
512	20241023	125200	2220466	1909	1909	1909	1909	0
513	20241023	125100	2220466	1909	1909	1909	1909	0
514	20241023	125000	2220466	1909	1909	1909	1909	0
515	20241023	124900	2220466	1909	1909	1909	1909	0
516	20241023	124800	2220466	1909	1909	1909	1909	0
517	20241023	124700	2220466	1909	1909	1909	1909	7
518	20241023	124600	2207103	1909	1909	1909	1909	0
519	20241023	124500	2207103	1909	1909	1909	1909	0
520	20241023	124400	2207103	1909	1909	1909	1909	0
521	20241023	124300	2207103	1909	1909	1909	1909	0
522	20241023	124200	2207103	1909	1909	1909	1909	0
523	20241023	124100	2207103	1909	1909	1909	1909	0
524	20241023	124000	2207103	1909	1909	1909	1909	0
525	20241023	123900	2207103	1909	1909	1909	1909	0
526	20241023	123800	2207103	1909	1909	1909	1909	0
527	20241023	123700	2207103	1909	1909	1909	1909	0
528	20241023	123600	2207103	1909	1909	1909	1909	0
529	20241023	123500	2207103	1909	1909	1909	1909	0
530	20241023	123400	2207103	1909	1909	1909	1909	0
531	20241023	123300	2207103	1909	1909	1909	1909	0
532	20241023	123200	2207103	1909	1909	1909	1909	0
533	20241023	123100	2207103	1909	1909	1909	1909	0
534	20241023	123000	2207103	1909	1909	1909	1909	0
535	20241023	122900	2207103	1909	1909	1909	1909	0
536	20241023	122800	2207103	1909	1909	1909	1909	0
537	20241023	122700	2207103	1909	1909	1909	1909	0
538	20241023	122600	2207103	1909	1909	1909	1909	0
539	20241023	122500	2207103	1909	1909	1909	1909	0
540	20241023	122400	2207103	1909	1909	1909	1909	0
541	20241023	122300	2207103	1909	1909	1909	1909	0
542	20241023	122200	2207103	1909	1909	1909	1909	0
543	20241023	122100	2207103	1909	1909	1909	1909	0
544	20241023	122000	2207103	1909	1909	1909	1909	0
545	20241023	121900	2207103	1909	1909	1909	1909	0
546	20241023	121800	2207103	1909	1909	1909	1909	0
547	20241023	121700	2207103	1909	1909	1909	1909	0
548	20241023	121600	2207103	1909	1909	1909	1909	0
549	20241023	121500	2207103	1909	1909	1909	1909	0
550	20241023	121400	2207103	1909	1909	1909	1909	0
551	20241023	121300	2207103	1909	1909	1909	1909	0
552	20241023	121200	2207103	1909	1909	1909	1909	2
553	20241023	121100	2203285	1884	1884	1884	1884	20
554	20241023	121000	2165605	1884	1884	1909	1884	21
555	20241023	120900	2126016	1907	1907	1907	1907	98
556	20241023	120800	1939130	1909	1909	1909	1909	0
557	20241023	120700	1939130	1909	1909	1909	1909	0
558	20241023	120600	1939130	1909	1909	1909	1909	0
559	20241023	120500	1939130	1909	1909	1909	1909	0
560	20241023	120400	1939130	1909	1909	1909	1909	0
561	20241023	120300	1939130	1909	1909	1909	1909	0
562	20241023	120200	1939130	1909	1909	1909	1909	0
563	20241023	120100	1939130	1909	1909	1909	1909	0
564	20241023	120000	1939130	1909	1909	1909	1909	0
565	20241023	115900	1939130	1909	1909	1909	1909	0
566	20241023	115800	1939130	1909	1909	1909	1909	1
567	20241023	115700	1937221	1909	1909	1909	1909	0
568	20241023	115600	1937221	1909	1909	1909	1909	0
569	20241023	115500	1937221	1909	1909	1909	1909	3
570	20241023	115400	1931494	1910	1910	1910	1910	1
571	20241023	115300	1929584	1911	1911	1911	1911	0
572	20241023	115200	1929584	1911	1911	1911	1911	0
573	20241023	115100	1929584	1911	1911	1911	1911	0
574	20241023	115000	1929584	1911	1911	1911	1911	0
575	20241023	114900	1929584	1911	1911	1911	1911	1
576	20241023	114800	1927673	1918	1918	1918	1918	0
577	20241023	114700	1927673	1918	1918	1918	1918	0
578	20241023	114600	1927673	1918	1918	1918	1918	0
579	20241023	114500	1927673	1918	1918	1918	1918	0
580	20241023	114400	1927673	1918	1918	1918	1918	0
581	20241023	114300	1927673	1918	1918	1918	1918	1
582	20241023	114200	1925755	1943	1943	1943	1943	0
583	20241023	114100	1925755	1943	1943	1943	1943	0
584	20241023	114000	1925755	1943	1943	1943	1943	0
585	20241023	113900	1925755	1943	1943	1943	1943	0
586	20241023	113800	1925755	1943	1943	1943	1943	0
587	20241023	113700	1925755	1943	1943	1943	1943	0
588	20241023	113600	1925755	1943	1943	1943	1943	0
589	20241023	113500	1925755	1943	1943	1943	1943	0
590	20241023	113400	1925755	1943	1943	1943	1943	0
591	20241023	113300	1925755	1943	1943	1943	1943	0
592	20241023	113200	1925755	1943	1943	1943	1943	0
593	20241023	113100	1925755	1943	1943	1943	1943	0
594	20241023	113000	1925755	1943	1943	1943	1943	0
595	20241023	112900	1925755	1943	1943	1943	1943	0
596	20241023	112800	1925755	1943	1943	1943	1943	0
597	20241023	112700	1925755	1943	1943	1943	1943	0
598	20241023	112600	1925755	1943	1943	1943	1943	0
599	20241023	112500	1925755	1943	1943	1943	1943	0
600	20241023	112400	1925755	1943	1943	1943	1943	0
601	20241023	112300	1925755	1943	1943	1943	1943	0
602	20241023	112200	1925755	1943	1943	1943	1943	0
603	20241023	112100	1925755	1943	1943	1943	1943	0
604	20241023	112000	1925755	1943	1943	1943	1943	0
605	20241023	111900	1925755	1943	1943	1943	1943	0
606	20241023	111800	1925755	1943	1943	1943	1943	0
607	20241023	111700	1925755	1943	1943	1943	1943	0
608	20241023	111600	1925755	1943	1943	1943	1943	0
609	20241023	111500	1925755	1943	1943	1943	1943	0
610	20241023	111400	1925755	1943	1943	1943	1943	0
611	20241023	111300	1925755	1943	1943	1943	1943	0
612	20241023	111200	1925755	1943	1943	1943	1943	0
613	20241023	111100	1925755	1943	1943	1943	1943	0
614	20241023	111000	1925755	1943	1943	1943	1943	0
615	20241023	110900	1925755	1943	1943	1943	1943	0
616	20241023	110800	1925755	1943	1943	1943	1943	0
617	20241023	110700	1925755	1943	1943	1943	1943	0
618	20241023	110600	1925755	1943	1943	1943	1943	0
619	20241023	110500	1925755	1943	1918	1943	1918	3
620	20241023	110400	1919976	1880	1880	1880	1880	0
621	20241023	110300	1919976	1880	1882	1882	1880	500
622	20241023	110200	979508	1918	1918	1918	1918	1
623	20241023	110100	977590	1881	1918	1918	1881	310
624	20241023	110000	388702	1918	1918	1918	1918	0
625	20241023	105900	388702	1918	1918	1918	1918	1
626	20241023	105800	386784	1918	1918	1918	1918	0
627	20241023	105700	386784	1918	1918	1918	1918	0
628	20241023	105600	386784	1918	1918	1918	1918	0
629	20241023	105500	386784	1918	1918	1918	1918	0
630	20241023	105400	386784	1918	1918	1918	1918	0
631	20241023	105300	386784	1918	1918	1918	1918	0
632	20241023	105200	386784	1918	1918	1918	1918	0
633	20241023	105100	386784	1918	1918	1918	1918	20
634	20241023	105000	348424	1918	1918	1918	1918	30
635	20241023	104900	290884	1918	1918	1918	1918	0
636	20241023	104800	290884	1918	1918	1918	1918	0
637	20241023	104700	290884	1918	1918	1918	1918	0
638	20241023	104600	290884	1918	1918	1918	1918	0
639	20241023	104500	290884	1918	1918	1918	1918	0
640	20241023	104400	290884	1918	1918	1918	1918	40
641	20241023	104300	214164	1918	1918	1918	1918	10
642	20241023	104200	194984	1918	1918	1918	1918	34
643	20241023	104100	129772	1918	1918	1918	1918	0
644	20241023	104000	129772	1918	1918	1918	1918	0
645	20241023	103900	129772	1918	1918	1918	1918	0
646	20241023	103800	129772	1918	1918	1918	1918	0
647	20241023	103700	129772	1918	1918	1918	1918	0
648	20241023	103600	129772	1918	1918	1918	1918	0
649	20241023	103500	129772	1918	1918	1918	1918	0
650	20241023	103400	129772	1918	1918	1918	1918	0
651	20241023	103300	129772	1918	1918	1918	1918	0
652	20241023	103200	129772	1918	1918	1918	1918	0
653	20241023	103100	129772	1918	1918	1918	1918	0
654	20241023	103000	129772	1918	1918	1918	1918	0
655	20241023	102900	129772	1918	1918	1918	1918	0
656	20241023	102800	129772	1918	1918	1918	1918	0
657	20241023	102700	129772	1918	1918	1918	1918	0
658	20241023	102600	129772	1918	1918	1918	1918	0
659	20241023	102500	129772	1918	1918	1918	1918	0
660	20241023	102400	129772	1918	1918	1918	1918	0
661	20241023	102300	129772	1918	1918	1918	1918	0
662	20241023	102200	129772	1918	1918	1918	1918	0
663	20241023	102100	129772	1918	1918	1918	1918	0
664	20241023	102000	129772	1918	1918	1918	1918	4
665	20241023	101900	122100	1918	1918	1918	1918	0
666	20241023	101800	122100	1918	1918	1918	1918	0
667	20241023	101700	122100	1918	1918	1918	1918	1
668	20241023	101600	120182	1918	1918	1918	1918	2
669	20241023	101500	116346	1918	1918	1918	1918	0
670	20241023	101400	116346	1918	1918	1918	1918	0
671	20241023	101300	116346	1918	1918	1918	1918	1
672	20241023	101200	114428	1960	1960	1960	1960	0
673	20241023	101100	114428	1960	1960	1960	1960	0
674	20241023	101000	114428	1960	1960	1960	1960	0
675	20241023	100900	114428	1960	1960	1960	1960	0
676	20241023	100800	114428	1960	1960	1960	1960	1
677	20241023	100700	112468	1960	1960	1960	1960	0
678	20241023	100600	112468	1960	1960	1960	1960	1
679	20241023	100500	110508	1969	1969	1969	1969	0
680	20241023	100400	110508	1969	1969	1969	1969	0
681	20241023	100300	110508	1969	1969	1969	1969	0
682	20241023	100200	110508	1969	1969	1969	1969	0
683	20241023	100100	110508	1969	1969	1969	1969	0
684	20241023	100000	110508	1969	1969	1969	1969	0
685	20241023	095900	110508	1969	1969	1969	1969	0
686	20241023	095800	110508	1969	1969	1969	1969	0
687	20241023	095700	110508	1969	1969	1969	1969	0
688	20241023	095600	110508	1969	1969	1969	1969	0
689	20241023	095500	110508	1969	1969	1969	1969	0
690	20241023	095400	110508	1969	1969	1969	1969	0
691	20241023	095300	110508	1969	1969	1969	1969	0
692	20241023	095200	110508	1969	1969	1969	1969	0
693	20241023	095100	110508	1969	1969	1969	1969	0
694	20241023	095000	110508	1969	1969	1969	1969	0
695	20241023	094900	110508	1969	1969	1969	1969	0
696	20241023	094800	110508	1969	1969	1969	1969	0
697	20241023	094700	110508	1969	1969	1969	1969	0
698	20241023	094600	110508	1969	1969	1969	1969	0
699	20241023	094500	110508	1969	1969	1969	1969	0
700	20241023	094400	110508	1969	1969	1969	1969	0
701	20241023	094300	110508	1969	1969	1969	1969	0
702	20241023	094200	110508	1969	1969	1969	1969	3
703	20241023	094100	104601	1972	1972	1972	1972	0
704	20241023	094000	104601	1972	1972	1972	1972	0
705	20241023	093900	104601	1972	1972	1972	1972	0
706	20241023	093800	104601	1972	1972	1972	1972	0
707	20241023	093700	104601	1972	1972	1972	1972	0
708	20241023	093600	104601	1972	1972	1972	1972	0
709	20241023	093500	104601	1972	1972	1972	1972	0
710	20241023	093400	104601	1972	1972	1972	1972	0
711	20241023	093300	104601	1972	1972	1972	1972	0
712	20241023	093200	104601	1972	1972	1972	1972	0
713	20241023	093100	104601	1972	1972	1972	1972	42
714	20241023	093000	21777	1975	1975	1975	1975	0
715	20241023	092900	21777	1975	1975	1975	1975	0
716	20241023	092800	21777	1975	1975	1975	1975	0
717	20241023	092700	21777	1975	1975	1975	1975	0
718	20241023	092600	21777	1975	1975	1975	1975	0
719	20241023	092500	21777	1975	1975	1975	1975	0
720	20241023	092400	21777	1975	1975	1975	1975	0
721	20241023	092300	21777	1975	1975	1975	1975	0
722	20241023	092200	21777	1975	1975	1975	1975	1
723	20241023	092100	19802	1978	1978	1978	1978	0
724	20241023	092000	19802	1978	1978	1978	1978	0
725	20241023	091900	19802	1978	1978	1978	1978	0
726	20241023	091800	19802	1978	1978	1978	1978	0
727	20241023	091700	19802	1978	1978	1978	1978	0
728	20241023	091600	19802	1978	1978	1978	1978	0
729	20241023	091500	19802	1978	1978	1978	1978	0
730	20241023	091400	19802	1978	1978	1978	1978	0
731	20241023	091300	19802	1978	1978	1978	1978	0
732	20241023	091200	19802	1978	1978	1978	1978	0
733	20241023	091100	19802	1978	1978	1978	1978	1
734	20241023	091000	17824	1978	1978	1978	1978	0
735	20241023	090900	17824	1978	1978	1978	1978	0
736	20241023	090800	17824	1978	1978	1978	1978	3
737	20241023	090700	11890	1979	1979	1979	1979	0
738	20241023	090600	11890	1979	1979	1979	1979	0
739	20241023	090500	11890	1979	1979	1979	1979	0
740	20241023	090400	11890	1979	1979	1979	1979	5
741	20241023	090300	1995	1995	1995	1995	1995	0
742	20241023	090200	1995	1995	1995	1995	1995	0
743	20241023	090100	1995	1995	1995	1995	1995	0
744	20241023	090000	1995	1995	1995	1995	1995	1