KissMeData/130740/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202300	31796652	1935	1935	1935	1935	1134
3	20241021	202200	31796652	1935	1935	1935	1935	0
4	20241021	202100	31796652	1935	1935	1935	1935	0
5	20241021	202000	31796652	1935	1935	1935	1935	0
6	20241021	201900	31796652	1935	1935	1935	1935	0
7	20241021	201800	31796652	1935	1935	1935	1935	0
8	20241021	201700	31796652	1935	1935	1935	1935	0
9	20241021	201600	31796652	1935	1935	1935	1935	0
10	20241021	201500	31796652	1935	1935	1935	1935	0
11	20241021	201400	31796652	1935	1935	1935	1935	0
12	20241021	201300	31796652	1935	1935	1935	1935	0
13	20241021	201200	31796652	1935	1935	1935	1935	0
14	20241021	201100	31796652	1935	1935	1935	1935	0
15	20241021	201000	31796652	1935	1935	1935	1935	0
16	20241021	200900	31796652	1935	1935	1935	1935	0
17	20241021	200800	31796652	1935	1935	1935	1935	0
18	20241021	200700	31796652	1935	1935	1935	1935	0
19	20241021	200600	31796652	1935	1935	1935	1935	0
20	20241021	200500	31796652	1935	1935	1935	1935	0
21	20241021	200400	31796652	1935	1935	1935	1935	0
22	20241021	200300	31796652	1935	1935	1935	1935	0
23	20241021	200200	31796652	1935	1935	1935	1935	0
24	20241021	200100	31796652	1935	1935	1935	1935	0
25	20241021	200000	31796652	1935	1935	1935	1935	0
26	20241021	195900	31796652	1935	1935	1935	1935	0
27	20241021	195800	31796652	1935	1935	1935	1935	0
28	20241021	195700	31796652	1935	1935	1935	1935	0
29	20241021	195600	31796652	1935	1935	1935	1935	0
30	20241021	195500	31796652	1935	1935	1935	1935	0
31	20241021	195400	31796652	1935	1935	1935	1935	0
32	20241021	195300	31796652	1935	1935	1935	1935	1134
33	20241021	195200	31796652	1935	1935	1935	1935	0
34	20241021	195100	31796652	1935	1935	1935	1935	0
35	20241021	195000	31796652	1935	1935	1935	1935	0
36	20241021	194900	31796652	1935	1935	1935	1935	0
37	20241021	194800	31796652	1935	1935	1935	1935	0
38	20241021	194700	31796652	1935	1935	1935	1935	0
39	20241021	194600	31796652	1935	1935	1935	1935	0
40	20241021	194500	31796652	1935	1935	1935	1935	0
41	20241021	194400	31796652	1935	1935	1935	1935	0
42	20241021	194300	31796652	1935	1935	1935	1935	0
43	20241021	194200	31796652	1935	1935	1935	1935	0
44	20241021	194100	31796652	1935	1935	1935	1935	0
45	20241021	194000	31796652	1935	1935	1935	1935	0
46	20241021	193900	31796652	1935	1935	1935	1935	0
47	20241021	193800	31796652	1935	1935	1935	1935	0
48	20241021	193700	31796652	1935	1935	1935	1935	0
49	20241021	193600	31796652	1935	1935	1935	1935	0
50	20241021	193500	31796652	1935	1935	1935	1935	0
51	20241021	193400	31796652	1935	1935	1935	1935	0
52	20241021	193300	31796652	1935	1935	1935	1935	0
53	20241021	193200	31796652	1935	1935	1935	1935	0
54	20241021	193100	31796652	1935	1935	1935	1935	0
55	20241021	193000	31796652	1935	1935	1935	1935	0
56	20241021	192900	31796652	1935	1935	1935	1935	0
57	20241021	192800	31796652	1935	1935	1935	1935	0
58	20241021	192700	31796652	1935	1935	1935	1935	0
59	20241021	192600	31796652	1935	1935	1935	1935	0
60	20241021	192500	31796652	1935	1935	1935	1935	0
61	20241021	192400	31796652	1935	1935	1935	1935	0
62	20241021	192300	31796652	1935	1935	1935	1935	1134
63	20241021	192200	31796652	1935	1935	1935	1935	0
64	20241021	192100	31796652	1935	1935	1935	1935	0
65	20241021	192000	31796652	1935	1935	1935	1935	0
66	20241021	191900	31796652	1935	1935	1935	1935	0
67	20241021	191800	31796652	1935	1935	1935	1935	0
68	20241021	191700	31796652	1935	1935	1935	1935	0
69	20241021	191600	31796652	1935	1935	1935	1935	0
70	20241021	191500	31796652	1935	1935	1935	1935	0
71	20241021	191400	31796652	1935	1935	1935	1935	0
72	20241021	191300	31796652	1935	1935	1935	1935	0
73	20241021	191200	31796652	1935	1935	1935	1935	0
74	20241021	191100	31796652	1935	1935	1935	1935	0
75	20241021	191000	31796652	1935	1935	1935	1935	0
76	20241021	190900	31796652	1935	1935	1935	1935	0
77	20241021	190800	31796652	1935	1935	1935	1935	0
78	20241021	190700	31796652	1935	1935	1935	1935	0
79	20241021	190600	31796652	1935	1935	1935	1935	0
80	20241021	190500	31796652	1935	1935	1935	1935	0
81	20241021	190400	31796652	1935	1935	1935	1935	0
82	20241021	190300	31796652	1935	1935	1935	1935	0
83	20241021	190200	31796652	1935	1935	1935	1935	0
84	20241021	190100	31796652	1935	1935	1935	1935	0
85	20241021	190000	31796652	1935	1935	1935	1935	0
86	20241021	185900	31796652	1935	1935	1935	1935	0
87	20241021	185800	31796652	1935	1935	1935	1935	0
88	20241021	185700	31796652	1935	1935	1935	1935	0
89	20241021	185600	31796652	1935	1935	1935	1935	0
90	20241021	185500	31796652	1935	1935	1935	1935	0
91	20241021	185400	31796652	1935	1935	1935	1935	0
92	20241021	185300	31796652	1935	1935	1935	1935	1134
93	20241021	185200	31796652	1935	1935	1935	1935	0
94	20241021	185100	31796652	1935	1935	1935	1935	0
95	20241021	185000	31796652	1935	1935	1935	1935	0
96	20241021	184900	31796652	1935	1935	1935	1935	0
97	20241021	184800	31796652	1935	1935	1935	1935	0
98	20241021	184700	31796652	1935	1935	1935	1935	0
99	20241021	184600	31796652	1935	1935	1935	1935	0
100	20241021	184500	31796652	1935	1935	1935	1935	0
101	20241021	184400	31796652	1935	1935	1935	1935	0
102	20241021	184300	31796652	1935	1935	1935	1935	0
103	20241021	184200	31796652	1935	1935	1935	1935	0
104	20241021	184100	31796652	1935	1935	1935	1935	0
105	20241021	184000	31796652	1935	1935	1935	1935	0
106	20241021	183900	31796652	1935	1935	1935	1935	0
107	20241021	183800	31796652	1935	1935	1935	1935	0
108	20241021	183700	31796652	1935	1935	1935	1935	0
109	20241021	183600	31796652	1935	1935	1935	1935	0
110	20241021	183500	31796652	1935	1935	1935	1935	0
111	20241021	183400	31796652	1935	1935	1935	1935	0
112	20241021	183300	31796652	1935	1935	1935	1935	0
113	20241021	183200	31796652	1935	1935	1935	1935	0
114	20241021	183100	31796652	1935	1935	1935	1935	0
115	20241021	183000	31796652	1935	1935	1935	1935	0
116	20241021	182900	31796652	1935	1935	1935	1935	0
117	20241021	182800	31796652	1935	1935	1935	1935	0
118	20241021	182700	31796652	1935	1935	1935	1935	0
119	20241021	182600	31796652	1935	1935	1935	1935	0
120	20241021	182500	31796652	1935	1935	1935	1935	0
121	20241021	182400	31796652	1935	1935	1935	1935	0
122	20241021	182300	31796652	1935	1935	1935	1935	1134
123	20241021	182200	31796652	1935	1935	1935	1935	0
124	20241021	182100	31796652	1935	1935	1935	1935	0
125	20241021	182000	31796652	1935	1935	1935	1935	0
126	20241021	181900	31796652	1935	1935	1935	1935	0
127	20241021	181800	31796652	1935	1935	1935	1935	0
128	20241021	181700	31796652	1935	1935	1935	1935	0
129	20241021	181600	31796652	1935	1935	1935	1935	0
130	20241021	181500	31796652	1935	1935	1935	1935	0
131	20241021	181400	31796652	1935	1935	1935	1935	0
132	20241021	181300	31796652	1935	1935	1935	1935	0
133	20241021	181200	31796652	1935	1935	1935	1935	0
134	20241021	181100	31796652	1935	1935	1935	1935	0
135	20241021	181000	31796652	1935	1935	1935	1935	0
136	20241021	180900	31796652	1935	1935	1935	1935	0
137	20241021	180800	31796652	1935	1935	1935	1935	0
138	20241021	180700	31796652	1935	1935	1935	1935	0
139	20241021	180600	31796652	1935	1935	1935	1935	0
140	20241021	180500	31796652	1935	1935	1935	1935	0
141	20241021	180400	31796652	1935	1935	1935	1935	0
142	20241021	180300	31796652	1935	1935	1935	1935	0
143	20241021	180200	31796652	1935	1935	1935	1935	0
144	20241021	180100	31796652	1935	1935	1935	1935	0
145	20241021	180000	31796652	1935	1935	1935	1935	0
146	20241021	175900	31796652	1935	1935	1935	1935	0
147	20241021	175800	31796652	1935	1935	1935	1935	0
148	20241021	175700	31796652	1935	1935	1935	1935	0
149	20241021	175600	31796652	1935	1935	1935	1935	0
150	20241021	175500	31796652	1935	1935	1935	1935	0
151	20241021	175400	31796652	1935	1935	1935	1935	0
152	20241021	175300	31796652	1935	1935	1935	1935	1134
153	20241021	175200	31796652	1935	1935	1935	1935	0
154	20241021	175100	31796652	1935	1935	1935	1935	0
155	20241021	175000	31796652	1935	1935	1935	1935	0
156	20241021	174900	31796652	1935	1935	1935	1935	0
157	20241021	174800	31796652	1935	1935	1935	1935	0
158	20241021	174700	31796652	1935	1935	1935	1935	0
159	20241021	174600	31796652	1935	1935	1935	1935	0
160	20241021	174500	31796652	1935	1935	1935	1935	0
161	20241021	174400	31796652	1935	1935	1935	1935	0
162	20241021	174300	31796652	1935	1935	1935	1935	0
163	20241021	174200	31796652	1935	1935	1935	1935	0
164	20241021	174100	31796652	1935	1935	1935	1935	0
165	20241021	174000	31796652	1935	1935	1935	1935	0
166	20241021	173900	31796652	1935	1935	1935	1935	0
167	20241021	173800	31796652	1935	1935	1935	1935	0
168	20241021	173700	31796652	1935	1935	1935	1935	0
169	20241021	173600	31796652	1935	1935	1935	1935	0
170	20241021	173500	31796652	1935	1935	1935	1935	0
171	20241021	173400	31796652	1935	1935	1935	1935	0
172	20241021	173300	31796652	1935	1935	1935	1935	0
173	20241021	173200	31796652	1935	1935	1935	1935	0
174	20241021	173100	31796652	1935	1935	1935	1935	0
175	20241021	173000	31796652	1935	1935	1935	1935	0
176	20241021	172900	31796652	1935	1935	1935	1935	0
177	20241021	172800	31796652	1935	1935	1935	1935	0
178	20241021	172700	31796652	1935	1935	1935	1935	0
179	20241021	172600	31796652	1935	1935	1935	1935	0
180	20241021	172500	31796652	1935	1935	1935	1935	0
181	20241021	172400	31796652	1935	1935	1935	1935	0
182	20241021	172300	31796652	1935	1935	1935	1935	1134
183	20241021	172200	31796652	1935	1935	1935	1935	0
184	20241021	172100	31796652	1935	1935	1935	1935	0
185	20241021	172000	31796652	1935	1935	1935	1935	0
186	20241021	171900	31796652	1935	1935	1935	1935	0
187	20241021	171800	31796652	1935	1935	1935	1935	0
188	20241021	171700	31796652	1935	1935	1935	1935	0
189	20241021	171600	31796652	1935	1935	1935	1935	0
190	20241021	171500	31796652	1935	1935	1935	1935	0
191	20241021	171400	31796652	1935	1935	1935	1935	0
192	20241021	171300	31796652	1935	1935	1935	1935	0
193	20241021	171200	31796652	1935	1935	1935	1935	0
194	20241021	171100	31796652	1935	1935	1935	1935	0
195	20241021	171000	31796652	1935	1935	1935	1935	0
196	20241021	170900	31796652	1935	1935	1935	1935	0
197	20241021	170800	31796652	1935	1935	1935	1935	0
198	20241021	170700	31796652	1935	1935	1935	1935	0
199	20241021	170600	31796652	1935	1935	1935	1935	0
200	20241021	170500	31796652	1935	1935	1935	1935	0
201	20241021	170400	31796652	1935	1935	1935	1935	0
202	20241021	170300	31796652	1935	1935	1935	1935	0
203	20241021	170200	31796652	1935	1935	1935	1935	0
204	20241021	170100	31796652	1935	1935	1935	1935	0
205	20241021	170000	31796652	1935	1935	1935	1935	0
206	20241021	165900	31796652	1935	1935	1935	1935	0
207	20241021	165800	31796652	1935	1935	1935	1935	0
208	20241021	165700	31796652	1935	1935	1935	1935	0
209	20241021	165600	31796652	1935	1935	1935	1935	0
210	20241021	165500	31796652	1935	1935	1935	1935	0
211	20241021	165400	31796652	1935	1935	1935	1935	0
212	20241021	165300	31796652	1935	1935	1935	1935	1134
213	20241021	165200	31796652	1935	1935	1935	1935	0
214	20241021	165100	31796652	1935	1935	1935	1935	0
215	20241021	165000	31796652	1935	1935	1935	1935	0
216	20241021	164900	31796652	1935	1935	1935	1935	0
217	20241021	164800	31796652	1935	1935	1935	1935	0
218	20241021	164700	31796652	1935	1935	1935	1935	0
219	20241021	164600	31796652	1935	1935	1935	1935	0
220	20241021	164500	31796652	1935	1935	1935	1935	0
221	20241021	164400	31796652	1935	1935	1935	1935	0
222	20241021	164300	31796652	1935	1935	1935	1935	0
223	20241021	164200	31796652	1935	1935	1935	1935	0
224	20241021	164100	31796652	1935	1935	1935	1935	0
225	20241021	164000	31796652	1935	1935	1935	1935	0
226	20241021	163900	31796652	1935	1935	1935	1935	0
227	20241021	163800	31796652	1935	1935	1935	1935	0
228	20241021	163700	31796652	1935	1935	1935	1935	0
229	20241021	163600	31796652	1935	1935	1935	1935	0
230	20241021	163500	31796652	1935	1935	1935	1935	0
231	20241021	163400	31796652	1935	1935	1935	1935	0
232	20241021	163300	31796652	1935	1935	1935	1935	0
233	20241021	163200	31796652	1935	1935	1935	1935	0
234	20241021	163100	31796652	1935	1935	1935	1935	0
235	20241021	163000	31796652	1935	1935	1935	1935	0
236	20241021	162900	31796652	1935	1935	1935	1935	0
237	20241021	162800	31796652	1935	1935	1935	1935	0
238	20241021	162700	31796652	1935	1935	1935	1935	0
239	20241021	162600	31796652	1935	1935	1935	1935	0
240	20241021	162500	31796652	1935	1935	1935	1935	0
241	20241021	162400	31796652	1935	1935	1935	1935	0
242	20241021	162300	31796652	1935	1935	1935	1935	1134
243	20241021	162200	31796652	1935	1935	1935	1935	0
244	20241021	162100	31796652	1935	1935	1935	1935	0
245	20241021	162000	31796652	1935	1935	1935	1935	0
246	20241021	161900	31796652	1935	1935	1935	1935	0
247	20241021	161800	31796652	1935	1935	1935	1935	0
248	20241021	161700	31796652	1935	1935	1935	1935	0
249	20241021	161600	31796652	1935	1935	1935	1935	0
250	20241021	161500	31796652	1935	1935	1935	1935	0
251	20241021	161400	31796652	1935	1935	1935	1935	0
252	20241021	161300	31796652	1935	1935	1935	1935	0
253	20241021	161200	31796652	1935	1935	1935	1935	0
254	20241021	161100	31796652	1935	1935	1935	1935	0
255	20241021	161000	31796652	1935	1935	1935	1935	0
256	20241021	160900	31796652	1935	1935	1935	1935	0
257	20241021	160800	31796652	1935	1935	1935	1935	0
258	20241021	160700	31796652	1935	1935	1935	1935	0
259	20241021	160600	31796652	1935	1935	1935	1935	0
260	20241021	160500	31796652	1935	1935	1935	1935	0
261	20241021	160400	31796652	1935	1935	1935	1935	0
262	20241021	160300	31796652	1935	1935	1935	1935	0
263	20241021	160200	31796652	1935	1935	1935	1935	0
264	20241021	160100	31796652	1935	1935	1935	1935	0
265	20241021	160000	31796652	1935	1935	1935	1935	0
266	20241021	155900	31796652	1935	1935	1935	1935	0
267	20241021	155800	31796652	1935	1935	1935	1935	0
268	20241021	155700	31796652	1935	1935	1935	1935	0
269	20241021	155600	31796652	1935	1935	1935	1935	0
270	20241021	155500	31796652	1935	1935	1935	1935	0
271	20241021	155400	31796652	1935	1935	1935	1935	0
272	20241021	155300	31796652	1935	1935	1935	1935	1134
273	20241021	155200	31796652	1935	1935	1935	1935	0
274	20241021	155100	31796652	1935	1935	1935	1935	0
275	20241021	155000	31796652	1935	1935	1935	1935	0
276	20241021	154900	31796652	1935	1935	1935	1935	0
277	20241021	154800	31796652	1935	1935	1935	1935	0
278	20241021	154700	31796652	1935	1935	1935	1935	0
279	20241021	154600	31796652	1935	1935	1935	1935	0
280	20241021	154500	31796652	1935	1935	1935	1935	0
281	20241021	154400	31796652	1935	1935	1935	1935	0
282	20241021	154300	31796652	1935	1935	1935	1935	0
283	20241021	154200	31796652	1935	1935	1935	1935	0
284	20241021	154100	31796652	1935	1935	1935	1935	0
285	20241021	154000	31796652	1935	1935	1935	1935	0
286	20241021	153900	31796652	1935	1935	1935	1935	0
287	20241021	153800	31796652	1935	1935	1935	1935	0
288	20241021	153700	31796652	1935	1935	1935	1935	0
289	20241021	153600	31796652	1935	1935	1935	1935	0
290	20241021	153500	31796652	1935	1935	1935	1935	0
291	20241021	153400	31796652	1935	1935	1935	1935	0
292	20241021	153300	31796652	1935	1935	1935	1935	0
293	20241021	153200	31796652	1935	1935	1935	1935	0
294	20241021	153100	31796652	1935	1935	1935	1935	0
295	20241021	153000	31796652	1935	1935	1935	1935	1134
296	20241021	152900	29602362	1921	1921	1921	1921	0
297	20241021	152800	29602362	1921	1921	1921	1921	0
298	20241021	152700	29602362	1921	1921	1921	1921	0
299	20241021	152600	29602362	1921	1921	1921	1921	0
300	20241021	152500	29602362	1921	1921	1921	1921	0
301	20241021	152400	29602362	1921	1921	1921	1921	0
302	20241021	152300	29602362	1921	1921	1921	1921	0
303	20241021	152200	29602362	1921	1921	1921	1921	0
304	20241021	152100	29602362	1921	1921	1921	1921	0
305	20241021	152000	29602362	1921	1921	1921	1921	0
306	20241021	151900	29602362	1921	1921	1921	1921	15
307	20241021	151800	29573547	1921	1921	1921	1921	0
308	20241021	151700	29573547	1921	1921	1921	1921	0
309	20241021	151600	29573547	1921	1921	1921	1921	0
310	20241021	151500	29573547	1921	1921	1921	1921	0
311	20241021	151400	29573547	1921	1921	1921	1921	0
312	20241021	151300	29573547	1921	1921	1921	1921	0
313	20241021	151200	29573547	1921	1921	1921	1921	0
314	20241021	151100	29573547	1921	1921	1921	1921	0
315	20241021	151000	29573547	1921	1921	1921	1921	49
316	20241021	150900	29479418	1921	1921	1921	1921	50
317	20241021	150800	29383368	1934	1934	1934	1934	0
318	20241021	150700	29383368	1934	1934	1934	1934	0
319	20241021	150600	29383368	1934	1934	1934	1934	0
320	20241021	150500	29383368	1934	1934	1934	1934	0
321	20241021	150400	29383368	1934	1934	1934	1934	0
322	20241021	150300	29383368	1934	1934	1934	1934	0
323	20241021	150200	29383368	1934	1934	1934	1934	0
324	20241021	150100	29383368	1934	1934	1934	1934	0
325	20241021	150000	29383368	1934	1934	1934	1934	0
326	20241021	145900	29383368	1934	1934	1934	1934	0
327	20241021	145800	29383368	1934	1934	1934	1934	0
328	20241021	145700	29383368	1934	1934	1934	1934	0
329	20241021	145600	29383368	1934	1934	1934	1934	0
330	20241021	145500	29383368	1934	1934	1934	1934	0
331	20241021	145400	29383368	1934	1934	1934	1934	0
332	20241021	145300	29383368	1934	1934	1934	1934	0
333	20241021	145200	29383368	1934	1934	1934	1934	0
334	20241021	145100	29383368	1934	1934	1934	1934	0
335	20241021	145000	29383368	1934	1934	1934	1934	0
336	20241021	144900	29383368	1934	1934	1934	1934	0
337	20241021	144800	29383368	1934	1934	1934	1934	0
338	20241021	144700	29383368	1934	1934	1934	1934	0
339	20241021	144600	29383368	1934	1934	1934	1934	0
340	20241021	144500	29383368	1934	1934	1934	1934	0
341	20241021	144400	29383368	1934	1934	1934	1934	0
342	20241021	144300	29383368	1934	1934	1934	1934	0
343	20241021	144200	29383368	1934	1934	1934	1934	0
344	20241021	144100	29383368	1934	1934	1934	1934	9
345	20241021	144000	29365962	1934	1934	1934	1934	0
346	20241021	143900	29365962	1934	1934	1934	1934	0
347	20241021	143800	29365962	1934	1934	1934	1934	0
348	20241021	143700	29365962	1934	1934	1934	1934	0
349	20241021	143600	29365962	1934	1934	1934	1934	0
350	20241021	143500	29365962	1934	1934	1934	1934	0
351	20241021	143400	29365962	1934	1934	1934	1934	0
352	20241021	143300	29365962	1934	1934	1934	1934	0
353	20241021	143200	29365962	1934	1934	1934	1934	862
354	20241021	143100	27698854	1935	1935	1935	1935	0
355	20241021	143000	27698854	1935	1935	1935	1935	0
356	20241021	142900	27698854	1935	1935	1935	1935	0
357	20241021	142800	27698854	1935	1935	1935	1935	204
358	20241021	142700	27304114	1935	1935	1935	1935	0
359	20241021	142600	27304114	1935	1932	1935	1932	189
360	20241021	142500	26938874	1932	1932	1932	1932	5
361	20241021	142400	26929214	1931	1931	1931	1931	0
362	20241021	142300	26929214	1931	1931	1931	1931	77
363	20241021	142200	26780527	1932	1932	1932	1932	0
364	20241021	142100	26780527	1932	1932	1932	1932	0
365	20241021	142000	26780527	1932	1932	1932	1932	0
366	20241021	141900	26780527	1932	1932	1932	1932	0
367	20241021	141800	26780527	1932	1932	1932	1932	0
368	20241021	141700	26780527	1932	1932	1932	1932	0
369	20241021	141600	26780527	1932	1932	1932	1932	0
370	20241021	141500	26780527	1932	1932	1932	1932	0
371	20241021	141400	26780527	1932	1932	1932	1932	0
372	20241021	141300	26780527	1932	1932	1932	1932	0
373	20241021	141200	26780527	1932	1932	1932	1932	0
374	20241021	141100	26780527	1932	1932	1932	1932	9
375	20241021	141000	26763139	1918	1918	1918	1918	0
376	20241021	140900	26763139	1918	1918	1918	1918	0
377	20241021	140800	26763139	1918	1918	1918	1918	0
378	20241021	140700	26763139	1918	1920	1920	1918	1479
379	20241021	140600	23926235	1933	1933	1933	1933	0
380	20241021	140500	23926235	1933	1933	1933	1933	0
381	20241021	140400	23926235	1933	1933	1933	1933	0
382	20241021	140300	23926235	1933	1933	1933	1933	0
383	20241021	140200	23926235	1933	1933	1933	1933	0
384	20241021	140100	23926235	1933	1933	1933	1933	0
385	20241021	140000	23926235	1933	1933	1933	1933	0
386	20241021	135900	23926235	1933	1933	1933	1933	0
387	20241021	135800	23926235	1933	1933	1933	1933	0
388	20241021	135700	23926235	1933	1933	1933	1933	0
389	20241021	135600	23926235	1933	1933	1933	1933	9
390	20241021	135500	23908838	1933	1933	1933	1933	0
391	20241021	135400	23908838	1933	1933	1933	1933	0
392	20241021	135300	23908838	1933	1933	1933	1933	46
393	20241021	135200	23819920	1932	1932	1932	1932	0
394	20241021	135100	23819920	1932	1932	1932	1932	0
395	20241021	135000	23819920	1932	1919	1932	1919	485
396	20241021	134900	22885586	1932	1932	1932	1932	0
397	20241021	134800	22885586	1932	1932	1932	1932	0
398	20241021	134700	22885586	1932	1932	1932	1932	0
399	20241021	134600	22885586	1932	1932	1932	1932	0
400	20241021	134500	22885586	1932	1932	1932	1932	0
401	20241021	134400	22885586	1932	1932	1932	1932	0
402	20241021	134300	22885586	1932	1932	1932	1932	0
403	20241021	134200	22885586	1932	1932	1932	1932	0
404	20241021	134100	22885586	1932	1932	1932	1932	9
405	20241021	134000	22868198	1926	1926	1926	1926	0
406	20241021	133900	22868198	1926	1926	1926	1926	1970
407	20241021	133800	19073978	1926	1926	1926	1926	0
408	20241021	133700	19073978	1926	1926	1926	1926	0
409	20241021	133600	19073978	1926	1926	1926	1926	0
410	20241021	133500	19073978	1926	1926	1926	1926	0
411	20241021	133400	19073978	1926	1926	1926	1926	0
412	20241021	133300	19073978	1926	1926	1926	1926	0
413	20241021	133200	19073978	1926	1926	1926	1926	0
414	20241021	133100	19073978	1926	1926	1926	1926	0
415	20241021	133000	19073978	1926	1926	1926	1926	0
416	20241021	132900	19073978	1926	1926	1926	1926	0
417	20241021	132800	19073978	1926	1926	1926	1926	0
418	20241021	132700	19073978	1926	1926	1926	1926	0
419	20241021	132600	19073978	1926	1926	1926	1926	159
420	20241021	132500	18767744	1926	1926	1926	1926	1090
421	20241021	132400	16668404	1926	1926	1926	1926	0
422	20241021	132300	16668404	1926	1926	1926	1926	0
423	20241021	132200	16668404	1926	1926	1926	1926	0
424	20241021	132100	16668404	1926	1926	1926	1926	0
425	20241021	132000	16668404	1926	1926	1926	1926	0
426	20241021	131900	16668404	1926	1926	1926	1926	0
427	20241021	131800	16668404	1926	1926	1926	1926	0
428	20241021	131700	16668404	1926	1926	1926	1926	0
429	20241021	131600	16668404	1926	1926	1926	1926	0
430	20241021	131500	16668404	1926	1926	1926	1926	0
431	20241021	131400	16668404	1926	1926	1926	1926	0
432	20241021	131300	16668404	1926	1926	1926	1926	0
433	20241021	131200	16668404	1926	1926	1926	1926	0
434	20241021	131100	16668404	1926	1926	1926	1926	9
435	20241021	131000	16651070	1926	1926	1926	1926	0
436	20241021	130900	16651070	1926	1926	1926	1926	0
437	20241021	130800	16651070	1926	1926	1926	1926	0
438	20241021	130700	16651070	1926	1926	1926	1926	0
439	20241021	130600	16651070	1926	1926	1926	1926	0
440	20241021	130500	16651070	1926	1926	1926	1926	2
441	20241021	130400	16647218	1926	1926	1926	1926	0
442	20241021	130300	16647218	1926	1926	1926	1926	0
443	20241021	130200	16647218	1926	1926	1926	1926	0
444	20241021	130100	16647218	1926	1926	1926	1926	0
445	20241021	130000	16647218	1926	1926	1926	1926	0
446	20241021	125900	16647218	1926	1926	1926	1926	0
447	20241021	125800	16647218	1926	1926	1926	1926	0
448	20241021	125700	16647218	1926	1926	1926	1926	0
449	20241021	125600	16647218	1926	1926	1926	1926	9
450	20241021	125500	16629884	1917	1924	1924	1917	126
451	20241021	125400	16387761	1926	1926	1926	1926	0
452	20241021	125300	16387761	1926	1926	1926	1926	0
453	20241021	125200	16387761	1926	1926	1926	1926	0
454	20241021	125100	16387761	1926	1926	1926	1926	0
455	20241021	125000	16387761	1926	1926	1926	1926	0
456	20241021	124900	16387761	1926	1926	1926	1926	0
457	20241021	124800	16387761	1926	1926	1926	1926	0
458	20241021	124700	16387761	1926	1926	1926	1926	0
459	20241021	124600	16387761	1926	1926	1926	1926	0
460	20241021	124500	16387761	1926	1926	1926	1926	0
461	20241021	124400	16387761	1926	1926	1926	1926	0
462	20241021	124300	16387761	1926	1926	1926	1926	0
463	20241021	124200	16387761	1926	1926	1926	1926	0
464	20241021	124100	16387761	1926	1926	1926	1926	9
465	20241021	124000	16370427	1926	1926	1926	1926	0
466	20241021	123900	16370427	1926	1926	1926	1926	0
467	20241021	123800	16370427	1926	1926	1926	1926	0
468	20241021	123700	16370427	1926	1926	1926	1926	0
469	20241021	123600	16370427	1926	1926	1926	1926	0
470	20241021	123500	16370427	1926	1926	1926	1926	0
471	20241021	123400	16370427	1926	1926	1926	1926	0
472	20241021	123300	16370427	1926	1926	1926	1926	0
473	20241021	123200	16370427	1926	1926	1926	1926	0
474	20241021	123100	16370427	1926	1926	1926	1926	0
475	20241021	123000	16370427	1926	1926	1926	1926	0
476	20241021	122900	16370427	1926	1926	1926	1926	0
477	20241021	122800	16370427	1926	1926	1926	1926	0
478	20241021	122700	16370427	1926	1926	1926	1926	0
479	20241021	122600	16370427	1926	1926	1926	1926	9
480	20241021	122500	16353093	1926	1926	1926	1926	0
481	20241021	122400	16353093	1926	1926	1926	1926	0
482	20241021	122300	16353093	1926	1926	1926	1926	5
483	20241021	122200	16343463	1926	1926	1926	1926	0
484	20241021	122100	16343463	1926	1926	1926	1926	0
485	20241021	122000	16343463	1926	1926	1926	1926	0
486	20241021	121900	16343463	1926	1926	1926	1926	0
487	20241021	121800	16343463	1926	1926	1926	1926	0
488	20241021	121700	16343463	1926	1926	1926	1926	0
489	20241021	121600	16343463	1926	1926	1926	1926	0
490	20241021	121500	16343463	1926	1926	1926	1926	0
491	20241021	121400	16343463	1926	1926	1926	1926	0
492	20241021	121300	16343463	1926	1926	1926	1926	0
493	20241021	121200	16343463	1926	1926	1926	1926	95
494	20241021	121100	16160493	1924	1924	1924	1924	92
495	20241021	121000	15983485	1924	1924	1924	1924	0
496	20241021	120900	15983485	1924	1924	1924	1924	1
497	20241021	120800	15981561	1924	1924	1924	1924	200
498	20241021	120700	15596761	1917	1917	1917	1917	0
499	20241021	120600	15596761	1917	1917	1917	1917	0
500	20241021	120500	15596761	1917	1917	1917	1917	0
501	20241021	120400	15596761	1917	1917	1917	1917	104
502	20241021	120300	15397393	1924	1923	1924	1923	363
503	20241021	120200	14699081	1924	1924	1924	1924	0
504	20241021	120100	14699081	1924	1924	1924	1924	0
505	20241021	120000	14699081	1924	1924	1924	1924	0
506	20241021	115900	14699081	1924	1924	1924	1924	1507
507	20241021	115800	11799613	1924	1924	1924	1924	0
508	20241021	115700	11799613	1924	1925	1925	1924	36
509	20241021	115600	11730339	1925	1925	1925	1925	10
510	20241021	115500	11711089	1924	1924	1924	1924	50
511	20241021	115400	11614889	1924	1924	1924	1924	0
512	20241021	115300	11614889	1924	1924	1924	1924	0
513	20241021	115200	11614889	1924	1924	1924	1924	0
514	20241021	115100	11614889	1924	1924	1924	1924	0
515	20241021	115000	11614889	1924	1924	1924	1924	0
516	20241021	114900	11614889	1924	1924	1924	1924	0
517	20241021	114800	11614889	1924	1924	1924	1924	32
518	20241021	114700	11553321	1924	1924	1924	1924	0
519	20241021	114600	11553321	1924	1924	1924	1924	0
520	20241021	114500	11553321	1924	1924	1924	1924	0
521	20241021	114400	11553321	1924	1924	1924	1924	0
522	20241021	114300	11553321	1924	1924	1924	1924	50
523	20241021	114200	11457121	1926	1926	1926	1926	0
524	20241021	114100	11457121	1926	1926	1926	1926	10
525	20241021	114000	11437861	1924	1924	1924	1924	0
526	20241021	113900	11437861	1924	1924	1924	1924	0
527	20241021	113800	11437861	1924	1924	1924	1924	0
528	20241021	113700	11437861	1924	1924	1924	1924	0
529	20241021	113600	11437861	1924	1924	1924	1924	0
530	20241021	113500	11437861	1924	1924	1924	1924	0
531	20241021	113400	11437861	1924	1924	1924	1924	0
532	20241021	113300	11437861	1924	1924	1924	1924	0
533	20241021	113200	11437861	1924	1924	1924	1924	0
534	20241021	113100	11437861	1924	1924	1924	1924	0
535	20241021	113000	11437861	1924	1924	1924	1924	0
536	20241021	112900	11437861	1924	1924	1924	1924	0
537	20241021	112800	11437861	1924	1924	1924	1924	0
538	20241021	112700	11437861	1924	1924	1924	1924	18
539	20241021	112600	11403229	1926	1926	1926	1926	10
540	20241021	112500	11383969	1924	1924	1924	1924	0
541	20241021	112400	11383969	1924	1924	1924	1924	0
542	20241021	112300	11383969	1924	1924	1924	1924	0
543	20241021	112200	11383969	1924	1924	1924	1924	0
544	20241021	112100	11383969	1924	1924	1924	1924	0
545	20241021	112000	11383969	1924	1924	1924	1924	20
546	20241021	111900	11345489	1925	1925	1925	1925	26
547	20241021	111800	11295439	1924	1924	1924	1924	0
548	20241021	111700	11295439	1924	1924	1924	1924	0
549	20241021	111600	11295439	1924	1924	1924	1924	39
550	20241021	111500	11220403	1926	1926	1926	1926	0
551	20241021	111400	11220403	1926	1926	1926	1926	0
552	20241021	111300	11220403	1926	1926	1926	1926	0
553	20241021	111200	11220403	1926	1926	1926	1926	0
554	20241021	111100	11220403	1926	1926	1926	1926	10
555	20241021	111000	11201143	1924	1924	1924	1924	0
556	20241021	110900	11201143	1924	1924	1924	1924	0
557	20241021	110800	11201143	1924	1924	1924	1924	0
558	20241021	110700	11201143	1924	1924	1924	1924	1
559	20241021	110600	11199219	1924	1924	1924	1924	0
560	20241021	110500	11199219	1924	1924	1924	1924	0
561	20241021	110400	11199219	1924	1924	1924	1924	0
562	20241021	110300	11199219	1924	1924	1924	1924	0
563	20241021	110200	11199219	1924	1924	1924	1924	0
564	20241021	110100	11199219	1924	1924	1924	1924	0
565	20241021	110000	11199219	1924	1924	1924	1924	0
566	20241021	105900	11199219	1924	1924	1924	1924	22
567	20241021	105800	11156891	1924	1924	1924	1924	0
568	20241021	105700	11156891	1924	1924	1924	1924	0
569	20241021	105600	11156891	1924	1924	1924	1924	121
570	20241021	105500	10924087	1916	1916	1916	1916	0
571	20241021	105400	10924087	1916	1916	1916	1916	0
572	20241021	105300	10924087	1916	1916	1916	1916	0
573	20241021	105200	10924087	1916	1916	1916	1916	0
574	20241021	105100	10924087	1916	1916	1916	1916	1
575	20241021	105000	10922171	1924	1924	1924	1924	0
576	20241021	104900	10922171	1924	1924	1924	1924	0
577	20241021	104800	10922171	1924	1924	1924	1924	0
578	20241021	104700	10922171	1924	1924	1924	1924	0
579	20241021	104600	10922171	1924	1924	1924	1924	0
580	20241021	104500	10922171	1924	1924	1924	1924	0
581	20241021	104400	10922171	1924	1924	1924	1924	0
582	20241021	104300	10922171	1924	1924	1924	1924	0
583	20241021	104200	10922171	1924	1924	1924	1924	0
584	20241021	104100	10922171	1924	1924	1924	1924	10
585	20241021	104000	10902931	1924	1924	1924	1924	0
586	20241021	103900	10902931	1924	1924	1924	1924	0
587	20241021	103800	10902931	1924	1924	1924	1924	0
588	20241021	103700	10902931	1924	1924	1924	1924	0
589	20241021	103600	10902931	1924	1924	1924	1924	0
590	20241021	103500	10902931	1924	1924	1924	1924	0
591	20241021	103400	10902931	1924	1924	1924	1924	0
592	20241021	103300	10902931	1924	1924	1924	1924	0
593	20241021	103200	10902931	1924	1924	1924	1924	0
594	20241021	103100	10902931	1924	1924	1924	1924	0
595	20241021	103000	10902931	1924	1924	1924	1924	0
596	20241021	102900	10902931	1924	1924	1924	1924	0
597	20241021	102800	10902931	1924	1924	1924	1924	0
598	20241021	102700	10902931	1924	1924	1924	1924	0
599	20241021	102600	10902931	1924	1924	1924	1924	10
600	20241021	102500	10883691	1924	1924	1924	1924	0
601	20241021	102400	10883691	1924	1924	1924	1924	0
602	20241021	102300	10883691	1924	1924	1924	1924	0
603	20241021	102200	10883691	1924	1924	1924	1924	0
604	20241021	102100	10883691	1924	1924	1924	1924	0
605	20241021	102000	10883691	1924	1924	1924	1924	0
606	20241021	101900	10883691	1924	1924	1924	1924	12
607	20241021	101800	10860603	1924	1926	1926	1924	84
608	20241021	101700	10698835	1926	1926	1926	1926	0
609	20241021	101600	10698835	1926	1926	1926	1926	0
610	20241021	101500	10698835	1926	1926	1926	1926	0
611	20241021	101400	10698835	1926	1926	1926	1926	0
612	20241021	101300	10698835	1926	1926	1926	1926	5
613	20241021	101200	10689205	1926	1926	1926	1926	0
614	20241021	101100	10689205	1926	1926	1926	1926	10
615	20241021	101000	10669945	1924	1924	1924	1924	0
616	20241021	100900	10669945	1924	1924	1924	1924	2
617	20241021	100800	10666097	1924	1924	1924	1924	28
618	20241021	100700	10612225	1926	1926	1926	1926	0
619	20241021	100600	10612225	1926	1926	1926	1926	285
620	20241021	100500	10063315	1924	1924	1924	1924	125
621	20241021	100400	9822815	1924	1924	1924	1924	0
622	20241021	100300	9822815	1924	1924	1924	1924	10
623	20241021	100200	9803575	1923	1923	1923	1923	0
624	20241021	100100	9803575	1923	1923	1923	1923	0
625	20241021	100000	9803575	1923	1923	1923	1923	0
626	20241021	095900	9803575	1923	1923	1923	1923	0
627	20241021	095800	9803575	1923	1923	1923	1923	0
628	20241021	095700	9803575	1923	1923	1923	1923	3
629	20241021	095600	9797806	1924	1924	1924	1924	10
630	20241021	095500	9778566	1915	1915	1915	1915	0
631	20241021	095400	9778566	1915	1915	1915	1915	0
632	20241021	095300	9778566	1915	1915	1915	1915	0
633	20241021	095200	9778566	1915	1915	1915	1915	0
634	20241021	095100	9778566	1915	1915	1915	1915	534
635	20241021	095000	8755956	1915	1915	1915	1915	0
636	20241021	094900	8755956	1915	1915	1915	1915	0
637	20241021	094800	8755956	1915	1915	1915	1915	0
638	20241021	094700	8755956	1915	1915	1915	1915	1
639	20241021	094600	8754041	1915	1915	1915	1915	0
640	20241021	094500	8754041	1915	1915	1915	1915	0
641	20241021	094400	8754041	1915	1915	1915	1915	0
642	20241021	094300	8754041	1915	1915	1915	1915	0
643	20241021	094200	8754041	1915	1915	1915	1915	0
644	20241021	094100	8754041	1915	1915	1915	1915	0
645	20241021	094000	8754041	1915	1915	1915	1915	0
646	20241021	093900	8754041	1915	1915	1915	1915	0
647	20241021	093800	8754041	1915	1915	1915	1915	0
648	20241021	093700	8754041	1915	1915	1915	1915	0
649	20241021	093600	8754041	1915	1915	1915	1915	0
650	20241021	093500	8754041	1915	1915	1915	1915	0
651	20241021	093400	8754041	1915	1915	1915	1915	0
652	20241021	093300	8754041	1915	1915	1915	1915	0
653	20241021	093200	8754041	1915	1914	1915	1914	130
654	20241021	093100	8505097	1910	1910	1910	1910	0
655	20241021	093000	8505097	1910	1910	1910	1910	0
656	20241021	092900	8505097	1910	1910	1910	1910	0
657	20241021	092800	8505097	1910	1910	1910	1910	0
658	20241021	092700	8505097	1910	1910	1910	1910	0
659	20241021	092600	8505097	1910	1910	1910	1910	0
660	20241021	092500	8505097	1910	1910	1910	1910	1098
661	20241021	092400	6407917	1910	1910	1910	1910	0
662	20241021	092300	6407917	1910	1910	1910	1910	506
663	20241021	092200	5441457	1910	1910	1910	1910	74
664	20241021	092100	5300117	1910	1910	1910	1910	10
665	20241021	092000	5281017	1902	1902	1902	1902	0
666	20241021	091900	5281017	1902	1902	1902	1902	0
667	20241021	091800	5281017	1902	1902	1902	1902	0
668	20241021	091700	5281017	1902	1902	1902	1902	0
669	20241021	091600	5281017	1902	1917	1917	1902	2031
670	20241021	091500	1391730	1916	1916	1916	1916	200
671	20241021	091400	1008530	1917	1917	1917	1917	0
672	20241021	091300	1008530	1917	1917	1917	1917	0
673	20241021	091200	1008530	1917	1917	1917	1917	4
674	20241021	091100	1000862	1917	1917	1917	1917	0
675	20241021	091000	1000862	1917	1925	1925	1917	35
676	20241021	090900	933607	1917	1917	1917	1917	0
677	20241021	090800	933607	1917	1917	1917	1917	1
678	20241021	090700	931690	1917	1917	1917	1917	0
679	20241021	090600	931690	1917	1916	1917	1916	32
680	20241021	090500	870368	1915	1917	1917	1915	72
681	20241021	090400	732458	1915	1921	1921	1915	92
682	20241021	090300	556068	1918	1918	1918	1918	0
683	20241021	090200	556068	1918	1918	1918	1918	10
684	20241021	090100	536888	1903	1903	1903	1903	0
685	20241021	090000	536888	1903	1903	1903	1903	216