KissMeData/080420/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195600	14186340	1914	1914	1914	1914	307
3	20241023	195500	14186340	1914	1914	1914	1914	0
4	20241023	195400	14186340	1914	1914	1914	1914	0
5	20241023	195300	14186340	1914	1914	1914	1914	0
6	20241023	195200	14186340	1914	1914	1914	1914	0
7	20241023	195100	14186340	1914	1914	1914	1914	0
8	20241023	195000	14186340	1914	1914	1914	1914	0
9	20241023	194900	14186340	1914	1914	1914	1914	0
10	20241023	194800	14186340	1914	1914	1914	1914	0
11	20241023	194700	14186340	1914	1914	1914	1914	0
12	20241023	194600	14186340	1914	1914	1914	1914	0
13	20241023	194500	14186340	1914	1914	1914	1914	0
14	20241023	194400	14186340	1914	1914	1914	1914	0
15	20241023	194300	14186340	1914	1914	1914	1914	0
16	20241023	194200	14186340	1914	1914	1914	1914	0
17	20241023	194100	14186340	1914	1914	1914	1914	0
18	20241023	194000	14186340	1914	1914	1914	1914	0
19	20241023	193900	14186340	1914	1914	1914	1914	0
20	20241023	193800	14186340	1914	1914	1914	1914	0
21	20241023	193700	14186340	1914	1914	1914	1914	0
22	20241023	193600	14186340	1914	1914	1914	1914	0
23	20241023	193500	14186340	1914	1914	1914	1914	0
24	20241023	193400	14186340	1914	1914	1914	1914	0
25	20241023	193300	14186340	1914	1914	1914	1914	0
26	20241023	193200	14186340	1914	1914	1914	1914	0
27	20241023	193100	14186340	1914	1914	1914	1914	0
28	20241023	193000	14186340	1914	1914	1914	1914	0
29	20241023	192900	14186340	1914	1914	1914	1914	0
30	20241023	192800	14186340	1914	1914	1914	1914	0
31	20241023	192700	14186340	1914	1914	1914	1914	0
32	20241023	192600	14186340	1914	1914	1914	1914	307
33	20241023	192500	14186340	1914	1914	1914	1914	0
34	20241023	192400	14186340	1914	1914	1914	1914	0
35	20241023	192300	14186340	1914	1914	1914	1914	0
36	20241023	192200	14186340	1914	1914	1914	1914	0
37	20241023	192100	14186340	1914	1914	1914	1914	0
38	20241023	192000	14186340	1914	1914	1914	1914	0
39	20241023	191900	14186340	1914	1914	1914	1914	0
40	20241023	191800	14186340	1914	1914	1914	1914	0
41	20241023	191700	14186340	1914	1914	1914	1914	0
42	20241023	191600	14186340	1914	1914	1914	1914	0
43	20241023	191500	14186340	1914	1914	1914	1914	0
44	20241023	191400	14186340	1914	1914	1914	1914	0
45	20241023	191300	14186340	1914	1914	1914	1914	0
46	20241023	191200	14186340	1914	1914	1914	1914	0
47	20241023	191100	14186340	1914	1914	1914	1914	0
48	20241023	191000	14186340	1914	1914	1914	1914	0
49	20241023	190900	14186340	1914	1914	1914	1914	0
50	20241023	190800	14186340	1914	1914	1914	1914	0
51	20241023	190700	14186340	1914	1914	1914	1914	0
52	20241023	190600	14186340	1914	1914	1914	1914	0
53	20241023	190500	14186340	1914	1914	1914	1914	0
54	20241023	190400	14186340	1914	1914	1914	1914	0
55	20241023	190300	14186340	1914	1914	1914	1914	0
56	20241023	190200	14186340	1914	1914	1914	1914	0
57	20241023	190100	14186340	1914	1914	1914	1914	0
58	20241023	190000	14186340	1914	1914	1914	1914	0
59	20241023	185900	14186340	1914	1914	1914	1914	0
60	20241023	185800	14186340	1914	1914	1914	1914	0
61	20241023	185700	14186340	1914	1914	1914	1914	0
62	20241023	185600	14186340	1914	1914	1914	1914	307
63	20241023	185500	14186340	1914	1914	1914	1914	0
64	20241023	185400	14186340	1914	1914	1914	1914	0
65	20241023	185300	14186340	1914	1914	1914	1914	0
66	20241023	185200	14186340	1914	1914	1914	1914	0
67	20241023	185100	14186340	1914	1914	1914	1914	0
68	20241023	185000	14186340	1914	1914	1914	1914	0
69	20241023	184900	14186340	1914	1914	1914	1914	0
70	20241023	184800	14186340	1914	1914	1914	1914	0
71	20241023	184700	14186340	1914	1914	1914	1914	0
72	20241023	184600	14186340	1914	1914	1914	1914	0
73	20241023	184500	14186340	1914	1914	1914	1914	0
74	20241023	184400	14186340	1914	1914	1914	1914	0
75	20241023	184300	14186340	1914	1914	1914	1914	0
76	20241023	184200	14186340	1914	1914	1914	1914	0
77	20241023	184100	14186340	1914	1914	1914	1914	0
78	20241023	184000	14186340	1914	1914	1914	1914	0
79	20241023	183900	14186340	1914	1914	1914	1914	0
80	20241023	183800	14186340	1914	1914	1914	1914	0
81	20241023	183700	14186340	1914	1914	1914	1914	0
82	20241023	183600	14186340	1914	1914	1914	1914	0
83	20241023	183500	14186340	1914	1914	1914	1914	0
84	20241023	183400	14186340	1914	1914	1914	1914	0
85	20241023	183300	14186340	1914	1914	1914	1914	0
86	20241023	183200	14186340	1914	1914	1914	1914	0
87	20241023	183100	14186340	1914	1914	1914	1914	0
88	20241023	183000	14186340	1914	1914	1914	1914	0
89	20241023	182900	14186340	1914	1914	1914	1914	0
90	20241023	182800	14186340	1914	1914	1914	1914	0
91	20241023	182700	14186340	1914	1914	1914	1914	0
92	20241023	182600	14186340	1914	1914	1914	1914	307
93	20241023	182500	14186340	1914	1914	1914	1914	0
94	20241023	182400	14186340	1914	1914	1914	1914	0
95	20241023	182300	14186340	1914	1914	1914	1914	0
96	20241023	182200	14186340	1914	1914	1914	1914	0
97	20241023	182100	14186340	1914	1914	1914	1914	0
98	20241023	182000	14186340	1914	1914	1914	1914	0
99	20241023	181900	14186340	1914	1914	1914	1914	0
100	20241023	181800	14186340	1914	1914	1914	1914	0
101	20241023	181700	14186340	1914	1914	1914	1914	0
102	20241023	181600	14186340	1914	1914	1914	1914	0
103	20241023	181500	14186340	1914	1914	1914	1914	0
104	20241023	181400	14186340	1914	1914	1914	1914	0
105	20241023	181300	14186340	1914	1914	1914	1914	0
106	20241023	181200	14186340	1914	1914	1914	1914	0
107	20241023	181100	14186340	1914	1914	1914	1914	0
108	20241023	181000	14186340	1914	1914	1914	1914	0
109	20241023	180900	14186340	1914	1914	1914	1914	0
110	20241023	180800	14186340	1914	1914	1914	1914	0
111	20241023	180700	14186340	1914	1914	1914	1914	0
112	20241023	180600	14186340	1914	1914	1914	1914	0
113	20241023	180500	14186340	1914	1914	1914	1914	0
114	20241023	180400	14186340	1914	1914	1914	1914	0
115	20241023	180300	14186340	1914	1914	1914	1914	0
116	20241023	180200	14186340	1914	1914	1914	1914	0
117	20241023	180100	14186340	1914	1914	1914	1914	0
118	20241023	180000	14186340	1914	1914	1914	1914	0
119	20241023	175900	14186340	1914	1914	1914	1914	0
120	20241023	175800	14186340	1914	1914	1914	1914	0
121	20241023	175700	14186340	1914	1914	1914	1914	0
122	20241023	175600	14186340	1914	1914	1914	1914	307
123	20241023	175500	14186340	1914	1914	1914	1914	0
124	20241023	175400	14186340	1914	1914	1914	1914	0
125	20241023	175300	14186340	1914	1914	1914	1914	0
126	20241023	175200	14186340	1914	1914	1914	1914	0
127	20241023	175100	14186340	1914	1914	1914	1914	0
128	20241023	175000	14186340	1914	1914	1914	1914	0
129	20241023	174900	14186340	1914	1914	1914	1914	0
130	20241023	174800	14186340	1914	1914	1914	1914	0
131	20241023	174700	14186340	1914	1914	1914	1914	0
132	20241023	174600	14186340	1914	1914	1914	1914	0
133	20241023	174500	14186340	1914	1914	1914	1914	0
134	20241023	174400	14186340	1914	1914	1914	1914	0
135	20241023	174300	14186340	1914	1914	1914	1914	0
136	20241023	174200	14186340	1914	1914	1914	1914	0
137	20241023	174100	14186340	1914	1914	1914	1914	0
138	20241023	174000	14186340	1914	1914	1914	1914	0
139	20241023	173900	14186340	1914	1914	1914	1914	0
140	20241023	173800	14186340	1914	1914	1914	1914	0
141	20241023	173700	14186340	1914	1914	1914	1914	0
142	20241023	173600	14186340	1914	1914	1914	1914	0
143	20241023	173500	14186340	1914	1914	1914	1914	0
144	20241023	173400	14186340	1914	1914	1914	1914	0
145	20241023	173300	14186340	1914	1914	1914	1914	0
146	20241023	173200	14186340	1914	1914	1914	1914	0
147	20241023	173100	14186340	1914	1914	1914	1914	0
148	20241023	173000	14186340	1914	1914	1914	1914	0
149	20241023	172900	14186340	1914	1914	1914	1914	0
150	20241023	172800	14186340	1914	1914	1914	1914	0
151	20241023	172700	14186340	1914	1914	1914	1914	0
152	20241023	172600	14186340	1914	1914	1914	1914	307
153	20241023	172500	14186340	1914	1914	1914	1914	0
154	20241023	172400	14186340	1914	1914	1914	1914	0
155	20241023	172300	14186340	1914	1914	1914	1914	0
156	20241023	172200	14186340	1914	1914	1914	1914	0
157	20241023	172100	14186340	1914	1914	1914	1914	0
158	20241023	172000	14186340	1914	1914	1914	1914	0
159	20241023	171900	14186340	1914	1914	1914	1914	0
160	20241023	171800	14186340	1914	1914	1914	1914	0
161	20241023	171700	14186340	1914	1914	1914	1914	0
162	20241023	171600	14186340	1914	1914	1914	1914	0
163	20241023	171500	14186340	1914	1914	1914	1914	0
164	20241023	171400	14186340	1914	1914	1914	1914	0
165	20241023	171300	14186340	1914	1914	1914	1914	0
166	20241023	171200	14186340	1914	1914	1914	1914	0
167	20241023	171100	14186340	1914	1914	1914	1914	0
168	20241023	171000	14186340	1914	1914	1914	1914	0
169	20241023	170900	14186340	1914	1914	1914	1914	0
170	20241023	170800	14186340	1914	1914	1914	1914	0
171	20241023	170700	14186340	1914	1914	1914	1914	0
172	20241023	170600	14186340	1914	1914	1914	1914	0
173	20241023	170500	14186340	1914	1914	1914	1914	0
174	20241023	170400	14186340	1914	1914	1914	1914	0
175	20241023	170300	14186340	1914	1914	1914	1914	0
176	20241023	170200	14186340	1914	1914	1914	1914	0
177	20241023	170100	14186340	1914	1914	1914	1914	0
178	20241023	170000	14186340	1914	1914	1914	1914	0
179	20241023	165900	14186340	1914	1914	1914	1914	0
180	20241023	165800	14186340	1914	1914	1914	1914	0
181	20241023	165700	14186340	1914	1914	1914	1914	0
182	20241023	165600	14186340	1914	1914	1914	1914	307
183	20241023	165500	14186340	1914	1914	1914	1914	0
184	20241023	165400	14186340	1914	1914	1914	1914	0
185	20241023	165300	14186340	1914	1914	1914	1914	0
186	20241023	165200	14186340	1914	1914	1914	1914	0
187	20241023	165100	14186340	1914	1914	1914	1914	0
188	20241023	165000	14186340	1914	1914	1914	1914	0
189	20241023	164900	14186340	1914	1914	1914	1914	0
190	20241023	164800	14186340	1914	1914	1914	1914	0
191	20241023	164700	14186340	1914	1914	1914	1914	0
192	20241023	164600	14186340	1914	1914	1914	1914	0
193	20241023	164500	14186340	1914	1914	1914	1914	0
194	20241023	164400	14186340	1914	1914	1914	1914	0
195	20241023	164300	14186340	1914	1914	1914	1914	0
196	20241023	164200	14186340	1914	1914	1914	1914	0
197	20241023	164100	14186340	1914	1914	1914	1914	0
198	20241023	164000	14186340	1914	1914	1914	1914	0
199	20241023	163900	14186340	1914	1914	1914	1914	0
200	20241023	163800	14186340	1914	1914	1914	1914	0
201	20241023	163700	14186340	1914	1914	1914	1914	0
202	20241023	163600	14186340	1914	1914	1914	1914	0
203	20241023	163500	14186340	1914	1914	1914	1914	0
204	20241023	163400	14186340	1914	1914	1914	1914	0
205	20241023	163300	14186340	1914	1914	1914	1914	0
206	20241023	163200	14186340	1914	1914	1914	1914	0
207	20241023	163100	14186340	1914	1914	1914	1914	0
208	20241023	163000	14186340	1914	1914	1914	1914	0
209	20241023	162900	14186340	1914	1914	1914	1914	0
210	20241023	162800	14186340	1914	1914	1914	1914	0
211	20241023	162700	14186340	1914	1914	1914	1914	0
212	20241023	162600	14186340	1914	1914	1914	1914	307
213	20241023	162500	14186340	1914	1914	1914	1914	0
214	20241023	162400	14186340	1914	1914	1914	1914	0
215	20241023	162300	14186340	1914	1914	1914	1914	0
216	20241023	162200	14186340	1914	1914	1914	1914	0
217	20241023	162100	14186340	1914	1914	1914	1914	0
218	20241023	162000	14186340	1914	1914	1914	1914	0
219	20241023	161900	14186340	1914	1914	1914	1914	0
220	20241023	161800	14186340	1914	1914	1914	1914	0
221	20241023	161700	14186340	1914	1914	1914	1914	0
222	20241023	161600	14186340	1914	1914	1914	1914	0
223	20241023	161500	14186340	1914	1914	1914	1914	0
224	20241023	161400	14186340	1914	1914	1914	1914	0
225	20241023	161300	14186340	1914	1914	1914	1914	0
226	20241023	161200	14186340	1914	1914	1914	1914	0
227	20241023	161100	14186340	1914	1914	1914	1914	0
228	20241023	161000	14186340	1914	1914	1914	1914	0
229	20241023	160900	14186340	1914	1914	1914	1914	0
230	20241023	160800	14186340	1914	1914	1914	1914	0
231	20241023	160700	14186340	1914	1914	1914	1914	0
232	20241023	160600	14186340	1914	1914	1914	1914	0
233	20241023	160500	14186340	1914	1914	1914	1914	0
234	20241023	160400	14186340	1914	1914	1914	1914	0
235	20241023	160300	14186340	1914	1914	1914	1914	0
236	20241023	160200	14186340	1914	1914	1914	1914	0
237	20241023	160100	14186340	1914	1914	1914	1914	0
238	20241023	160000	14186340	1914	1914	1914	1914	0
239	20241023	155900	14186340	1914	1914	1914	1914	0
240	20241023	155800	14186340	1914	1914	1914	1914	0
241	20241023	155700	14186340	1914	1914	1914	1914	0
242	20241023	155600	14186340	1914	1914	1914	1914	307
243	20241023	155500	14186340	1914	1914	1914	1914	0
244	20241023	155400	14186340	1914	1914	1914	1914	0
245	20241023	155300	14186340	1914	1914	1914	1914	0
246	20241023	155200	14186340	1914	1914	1914	1914	0
247	20241023	155100	14186340	1914	1914	1914	1914	0
248	20241023	155000	14186340	1914	1914	1914	1914	0
249	20241023	154900	14186340	1914	1914	1914	1914	0
250	20241023	154800	14186340	1914	1914	1914	1914	0
251	20241023	154700	14186340	1914	1914	1914	1914	0
252	20241023	154600	14186340	1914	1914	1914	1914	0
253	20241023	154500	14186340	1914	1914	1914	1914	0
254	20241023	154400	14186340	1914	1914	1914	1914	0
255	20241023	154300	14186340	1914	1914	1914	1914	0
256	20241023	154200	14186340	1914	1914	1914	1914	0
257	20241023	154100	14186340	1914	1914	1914	1914	0
258	20241023	154000	14186340	1914	1914	1914	1914	0
259	20241023	153900	14186340	1914	1914	1914	1914	0
260	20241023	153800	14186340	1914	1914	1914	1914	0
261	20241023	153700	14186340	1914	1914	1914	1914	0
262	20241023	153600	14186340	1914	1914	1914	1914	0
263	20241023	153500	14186340	1914	1914	1914	1914	0
264	20241023	153400	14186340	1914	1914	1914	1914	0
265	20241023	153300	14186340	1914	1914	1914	1914	0
266	20241023	153200	14186340	1914	1914	1914	1914	0
267	20241023	153100	14186340	1914	1914	1914	1914	0
268	20241023	153000	14186340	1914	1914	1914	1914	307
269	20241023	152900	13598742	1905	1905	1905	1905	0
270	20241023	152800	13598742	1905	1905	1905	1905	0
271	20241023	152700	13598742	1905	1905	1905	1905	0
272	20241023	152600	13598742	1905	1905	1905	1905	0
273	20241023	152500	13598742	1905	1905	1905	1905	0
274	20241023	152400	13598742	1905	1905	1905	1905	0
275	20241023	152300	13598742	1905	1905	1905	1905	0
276	20241023	152200	13598742	1905	1905	1905	1905	0
277	20241023	152100	13598742	1905	1905	1905	1905	0
278	20241023	152000	13598742	1905	1905	1905	1905	0
279	20241023	151900	13598742	1905	1905	1905	1905	0
280	20241023	151800	13598742	1905	1905	1905	1905	3
281	20241023	151700	13593027	1912	1912	1912	1912	0
282	20241023	151600	13593027	1912	1912	1912	1912	0
283	20241023	151500	13593027	1912	1912	1912	1912	0
284	20241023	151400	13593027	1912	1912	1912	1912	0
285	20241023	151300	13593027	1912	1912	1912	1912	0
286	20241023	151200	13593027	1912	1912	1912	1912	0
287	20241023	151100	13593027	1912	1912	1912	1912	0
288	20241023	151000	13593027	1912	1912	1912	1912	0
289	20241023	150900	13593027	1912	1912	1912	1912	0
290	20241023	150800	13593027	1912	1912	1912	1912	0
291	20241023	150700	13593027	1912	1912	1912	1912	0
292	20241023	150600	13593027	1912	1912	1912	1912	0
293	20241023	150500	13593027	1912	1912	1912	1912	0
294	20241023	150400	13593027	1912	1911	1912	1911	300
295	20241023	150300	13019699	1911	1911	1911	1911	0
296	20241023	150200	13019699	1911	1911	1911	1911	0
297	20241023	150100	13019699	1911	1911	1911	1911	0
298	20241023	150000	13019699	1911	1911	1911	1911	0
299	20241023	145900	13019699	1911	1911	1911	1911	0
300	20241023	145800	13019699	1911	1911	1911	1911	0
301	20241023	145700	13019699	1911	1911	1911	1911	0
302	20241023	145600	13019699	1911	1911	1911	1911	0
303	20241023	145500	13019699	1911	1911	1911	1911	0
304	20241023	145400	13019699	1911	1911	1911	1911	0
305	20241023	145300	13019699	1911	1911	1911	1911	0
306	20241023	145200	13019699	1911	1911	1911	1911	0
307	20241023	145100	13019699	1911	1911	1911	1911	0
308	20241023	145000	13019699	1911	1911	1911	1911	0
309	20241023	144900	13019699	1911	1911	1911	1911	0
310	20241023	144800	13019699	1911	1911	1911	1911	0
311	20241023	144700	13019699	1911	1911	1911	1911	0
312	20241023	144600	13019699	1911	1911	1911	1911	0
313	20241023	144500	13019699	1911	1911	1911	1911	0
314	20241023	144400	13019699	1911	1911	1911	1911	0
315	20241023	144300	13019699	1911	1911	1911	1911	0
316	20241023	144200	13019699	1911	1911	1911	1911	0
317	20241023	144100	13019699	1911	1911	1911	1911	0
318	20241023	144000	13019699	1911	1911	1911	1911	0
319	20241023	143900	13019699	1911	1911	1911	1911	0
320	20241023	143800	13019699	1911	1911	1911	1911	0
321	20241023	143700	13019699	1911	1911	1911	1911	0
322	20241023	143600	13019699	1911	1911	1911	1911	0
323	20241023	143500	13019699	1911	1911	1911	1911	300
324	20241023	143400	12446399	1911	1911	1911	1911	0
325	20241023	143300	12446399	1911	1911	1911	1911	0
326	20241023	143200	12446399	1911	1911	1911	1911	0
327	20241023	143100	12446399	1911	1911	1911	1911	0
328	20241023	143000	12446399	1911	1911	1911	1911	0
329	20241023	142900	12446399	1911	1911	1911	1911	0
330	20241023	142800	12446399	1911	1911	1911	1911	0
331	20241023	142700	12446399	1911	1911	1911	1911	18
332	20241023	142600	12412001	1911	1911	1911	1911	20
333	20241023	142500	12373781	1918	1918	1918	1918	0
334	20241023	142400	12373781	1918	1918	1918	1918	0
335	20241023	142300	12373781	1918	1918	1918	1918	0
336	20241023	142200	12373781	1918	1918	1918	1918	0
337	20241023	142100	12373781	1918	1918	1918	1918	0
338	20241023	142000	12373781	1918	1918	1918	1918	0
339	20241023	141900	12373781	1918	1918	1918	1918	0
340	20241023	141800	12373781	1918	1918	1918	1918	0
341	20241023	141700	12373781	1918	1907	1918	1907	1480
342	20241023	141600	9551014	1906	1906	1906	1906	0
343	20241023	141500	9551014	1906	1906	1906	1906	0
344	20241023	141400	9551014	1906	1906	1906	1906	0
345	20241023	141300	9551014	1906	1906	1906	1906	0
346	20241023	141200	9551014	1906	1906	1906	1906	0
347	20241023	141100	9551014	1906	1906	1906	1906	349
348	20241023	141000	8885820	1907	1907	1907	1907	0
349	20241023	140900	8885820	1907	1907	1907	1907	0
350	20241023	140800	8885820	1907	1907	1907	1907	0
351	20241023	140700	8885820	1907	1907	1907	1907	0
352	20241023	140600	8885820	1907	1907	1907	1907	0
353	20241023	140500	8885820	1907	1907	1907	1907	0
354	20241023	140400	8885820	1907	1907	1907	1907	0
355	20241023	140300	8885820	1907	1907	1907	1907	0
356	20241023	140200	8885820	1907	1907	1907	1907	0
357	20241023	140100	8885820	1907	1907	1907	1907	0
358	20241023	140000	8885820	1907	1907	1907	1907	0
359	20241023	135900	8885820	1907	1907	1907	1907	0
360	20241023	135800	8885820	1907	1907	1907	1907	0
361	20241023	135700	8885820	1907	1907	1907	1907	0
362	20241023	135600	8885820	1907	1907	1907	1907	0
363	20241023	135500	8885820	1907	1907	1907	1907	0
364	20241023	135400	8885820	1907	1907	1907	1907	0
365	20241023	135300	8885820	1907	1907	1907	1907	0
366	20241023	135200	8885820	1907	1907	1907	1907	0
367	20241023	135100	8885820	1907	1907	1907	1907	0
368	20241023	135000	8885820	1907	1907	1907	1907	0
369	20241023	134900	8885820	1907	1907	1907	1907	0
370	20241023	134800	8885820	1907	1907	1907	1907	1
371	20241023	134700	8883913	1906	1906	1906	1906	0
372	20241023	134600	8883913	1906	1906	1906	1906	0
373	20241023	134500	8883913	1906	1906	1906	1906	0
374	20241023	134400	8883913	1906	1906	1906	1906	0
375	20241023	134300	8883913	1906	1906	1906	1906	0
376	20241023	134200	8883913	1906	1906	1906	1906	0
377	20241023	134100	8883913	1906	1906	1906	1906	1
378	20241023	134000	8882007	1906	1906	1906	1906	0
379	20241023	133900	8882007	1906	1906	1906	1906	0
380	20241023	133800	8882007	1906	1906	1906	1906	0
381	20241023	133700	8882007	1906	1906	1906	1906	0
382	20241023	133600	8882007	1906	1906	1906	1906	0
383	20241023	133500	8882007	1906	1906	1906	1906	0
384	20241023	133400	8882007	1906	1906	1906	1906	0
385	20241023	133300	8882007	1906	1906	1906	1906	0
386	20241023	133200	8882007	1906	1906	1906	1906	0
387	20241023	133100	8882007	1906	1906	1906	1906	0
388	20241023	133000	8882007	1906	1906	1906	1906	0
389	20241023	132900	8882007	1906	1906	1906	1906	3
390	20241023	132800	8876289	1906	1906	1906	1906	0
391	20241023	132700	8876289	1906	1906	1906	1906	0
392	20241023	132600	8876289	1906	1906	1906	1906	0
393	20241023	132500	8876289	1906	1900	1906	1900	1938
394	20241023	132400	5183289	1895	1895	1895	1895	45
395	20241023	132300	5098014	1895	1895	1895	1895	30
396	20241023	132200	5041164	1895	1895	1895	1895	0
397	20241023	132100	5041164	1895	1895	1895	1895	20
398	20241023	132000	5003264	1900	1900	1900	1900	0
399	20241023	131900	5003264	1900	1900	1900	1900	0
400	20241023	131800	5003264	1900	1900	1900	1900	50
401	20241023	131700	4908264	1906	1906	1906	1906	0
402	20241023	131600	4908264	1906	1906	1906	1906	0
403	20241023	131500	4908264	1906	1906	1906	1906	0
404	20241023	131400	4908264	1906	1906	1906	1906	0
405	20241023	131300	4908264	1906	1906	1906	1906	0
406	20241023	131200	4908264	1906	1906	1906	1906	0
407	20241023	131100	4908264	1906	1906	1906	1906	0
408	20241023	131000	4908264	1906	1906	1906	1906	0
409	20241023	130900	4908264	1906	1906	1906	1906	0
410	20241023	130800	4908264	1906	1906	1906	1906	0
411	20241023	130700	4908264	1906	1906	1906	1906	0
412	20241023	130600	4908264	1906	1896	1906	1896	275
413	20241023	130500	4386364	1895	1895	1895	1895	0
414	20241023	130400	4386364	1895	1895	1895	1895	0
415	20241023	130300	4386364	1895	1895	1895	1895	0
416	20241023	130200	4386364	1895	1895	1895	1895	0
417	20241023	130100	4386364	1895	1895	1895	1895	0
418	20241023	130000	4386364	1895	1895	1895	1895	0
419	20241023	125900	4386364	1895	1895	1895	1895	0
420	20241023	125800	4386364	1895	1895	1895	1895	0
421	20241023	125700	4386364	1895	1895	1895	1895	0
422	20241023	125600	4386364	1895	1895	1895	1895	0
423	20241023	125500	4386364	1895	1895	1895	1895	0
424	20241023	125400	4386364	1895	1899	1899	1895	500
425	20241023	125300	3437864	1906	1906	1906	1906	0
426	20241023	125200	3437864	1906	1906	1906	1906	0
427	20241023	125100	3437864	1906	1906	1906	1906	0
428	20241023	125000	3437864	1906	1906	1906	1906	0
429	20241023	124900	3437864	1906	1906	1906	1906	0
430	20241023	124800	3437864	1906	1906	1906	1906	0
431	20241023	124700	3437864	1906	1906	1906	1906	0
432	20241023	124600	3437864	1906	1906	1906	1906	0
433	20241023	124500	3437864	1906	1906	1906	1906	7
434	20241023	124400	3424522	1905	1905	1905	1905	0
435	20241023	124300	3424522	1905	1904	1905	1904	100
436	20241023	124200	3234080	1904	1904	1904	1904	15
437	20241023	124100	3205520	1901	1901	1901	1901	0
438	20241023	124000	3205520	1901	1898	1901	1898	2
439	20241023	123900	3201721	1880	1880	1880	1880	0
440	20241023	123800	3201721	1880	1887	1887	1880	311
441	20241023	123700	2616631	1906	1906	1906	1906	0
442	20241023	123600	2616631	1906	1906	1906	1906	0
443	20241023	123500	2616631	1906	1906	1906	1906	0
444	20241023	123400	2616631	1906	1906	1906	1906	0
445	20241023	123300	2616631	1906	1906	1906	1906	0
446	20241023	123200	2616631	1906	1906	1906	1906	0
447	20241023	123100	2616631	1906	1906	1906	1906	0
448	20241023	123000	2616631	1906	1906	1906	1906	0
449	20241023	122900	2616631	1906	1906	1906	1906	0
450	20241023	122800	2616631	1906	1906	1906	1906	0
451	20241023	122700	2616631	1906	1906	1906	1906	0
452	20241023	122600	2616631	1906	1906	1906	1906	0
453	20241023	122500	2616631	1906	1906	1906	1906	0
454	20241023	122400	2616631	1906	1906	1906	1906	0
455	20241023	122300	2616631	1906	1906	1906	1906	0
456	20241023	122200	2616631	1906	1906	1906	1906	0
457	20241023	122100	2616631	1906	1906	1906	1906	0
458	20241023	122000	2616631	1906	1906	1906	1906	0
459	20241023	121900	2616631	1906	1906	1906	1906	0
460	20241023	121800	2616631	1906	1906	1906	1906	0
461	20241023	121700	2616631	1906	1906	1906	1906	0
462	20241023	121600	2616631	1906	1906	1906	1906	0
463	20241023	121500	2616631	1906	1906	1906	1906	0
464	20241023	121400	2616631	1906	1906	1906	1906	0
465	20241023	121300	2616631	1906	1906	1906	1906	0
466	20241023	121200	2616631	1906	1906	1906	1906	0
467	20241023	121100	2616631	1906	1906	1906	1906	0
468	20241023	121000	2616631	1906	1906	1906	1906	0
469	20241023	120900	2616631	1906	1906	1906	1906	0
470	20241023	120800	2616631	1906	1906	1906	1906	0
471	20241023	120700	2616631	1906	1906	1906	1906	0
472	20241023	120600	2616631	1906	1906	1906	1906	0
473	20241023	120500	2616631	1906	1906	1906	1906	0
474	20241023	120400	2616631	1906	1906	1906	1906	0
475	20241023	120300	2616631	1906	1906	1906	1906	0
476	20241023	120200	2616631	1906	1906	1906	1906	0
477	20241023	120100	2616631	1906	1906	1906	1906	0
478	20241023	120000	2616631	1906	1906	1906	1906	0
479	20241023	115900	2616631	1906	1901	1906	1901	4
480	20241023	115800	2609015	1882	1882	1882	1882	0
481	20241023	115700	2609015	1882	1887	1887	1882	3
482	20241023	115600	2603362	1906	1901	1906	1901	3
483	20241023	115500	2597651	1880	1901	1901	1880	500
484	20241023	115400	1652421	1906	1906	1906	1906	0
485	20241023	115300	1652421	1906	1906	1906	1906	0
486	20241023	115200	1652421	1906	1906	1906	1906	0
487	20241023	115100	1652421	1906	1906	1906	1906	1
488	20241023	115000	1650515	1901	1901	1901	1901	0
489	20241023	114900	1650515	1901	1901	1901	1901	0
490	20241023	114800	1650515	1901	1901	1901	1901	0
491	20241023	114700	1650515	1901	1901	1901	1901	0
492	20241023	114600	1650515	1901	1901	1901	1901	0
493	20241023	114500	1650515	1901	1901	1901	1901	0
494	20241023	114400	1650515	1901	1901	1901	1901	0
495	20241023	114300	1650515	1901	1901	1901	1901	0
496	20241023	114200	1650515	1901	1901	1901	1901	0
497	20241023	114100	1650515	1901	1901	1901	1901	2
498	20241023	114000	1646713	1900	1900	1900	1900	0
499	20241023	113900	1646713	1900	1900	1900	1900	0
500	20241023	113800	1646713	1900	1900	1900	1900	0
501	20241023	113700	1646713	1900	1900	1900	1900	0
502	20241023	113600	1646713	1900	1900	1900	1900	13
503	20241023	113500	1622013	1900	1900	1900	1900	0
504	20241023	113400	1622013	1900	1900	1900	1900	0
505	20241023	113300	1622013	1900	1902	1902	1900	90
506	20241023	113200	1450926	1906	1906	1906	1906	0
507	20241023	113100	1450926	1906	1906	1906	1906	0
508	20241023	113000	1450926	1906	1906	1906	1906	0
509	20241023	112900	1450926	1906	1906	1906	1906	0
510	20241023	112800	1450926	1906	1906	1906	1906	0
511	20241023	112700	1450926	1906	1906	1906	1906	0
512	20241023	112600	1450926	1906	1906	1906	1906	0
513	20241023	112500	1450926	1906	1906	1906	1906	0
514	20241023	112400	1450926	1906	1906	1906	1906	0
515	20241023	112300	1450926	1906	1906	1906	1906	0
516	20241023	112200	1450926	1906	1906	1906	1906	0
517	20241023	112100	1450926	1906	1906	1906	1906	0
518	20241023	112000	1450926	1906	1906	1906	1906	0
519	20241023	111900	1450926	1906	1906	1906	1906	0
520	20241023	111800	1450926	1906	1906	1906	1906	0
521	20241023	111700	1450926	1906	1906	1906	1906	0
522	20241023	111600	1450926	1906	1906	1906	1906	0
523	20241023	111500	1450926	1906	1906	1906	1906	0
524	20241023	111400	1450926	1906	1906	1906	1906	0
525	20241023	111300	1450926	1906	1906	1906	1906	0
526	20241023	111200	1450926	1906	1905	1906	1905	20
527	20241023	111100	1412815	1901	1901	1901	1901	0
528	20241023	111000	1412815	1901	1901	1901	1901	0
529	20241023	110900	1412815	1901	1901	1901	1901	0
530	20241023	110800	1412815	1901	1901	1901	1901	1
531	20241023	110700	1410914	1906	1906	1906	1906	0
532	20241023	110600	1410914	1906	1906	1906	1906	0
533	20241023	110500	1410914	1906	1906	1906	1906	0
534	20241023	110400	1410914	1906	1906	1906	1906	0
535	20241023	110300	1410914	1906	1906	1906	1906	0
536	20241023	110200	1410914	1906	1906	1906	1906	0
537	20241023	110100	1410914	1906	1906	1906	1906	0
538	20241023	110000	1410914	1906	1906	1906	1906	0
539	20241023	105900	1410914	1906	1906	1906	1906	0
540	20241023	105800	1410914	1906	1906	1906	1906	0
541	20241023	105700	1410914	1906	1906	1906	1906	0
542	20241023	105600	1410914	1906	1906	1906	1906	1
543	20241023	105500	1409008	1910	1910	1910	1910	0
544	20241023	105400	1409008	1910	1910	1910	1910	0
545	20241023	105300	1409008	1910	1910	1910	1910	0
546	20241023	105200	1409008	1910	1910	1910	1910	0
547	20241023	105100	1409008	1910	1910	1910	1910	0
548	20241023	105000	1409008	1910	1910	1910	1910	0
549	20241023	104900	1409008	1910	1910	1910	1910	0
550	20241023	104800	1409008	1910	1910	1910	1910	0
551	20241023	104700	1409008	1910	1910	1910	1910	0
552	20241023	104600	1409008	1910	1910	1910	1910	1
553	20241023	104500	1407098	1901	1903	1903	1901	274
554	20241023	104400	885883	1917	1917	1917	1917	0
555	20241023	104300	885883	1917	1917	1917	1917	0
556	20241023	104200	885883	1917	1917	1917	1917	0
557	20241023	104100	885883	1917	1917	1917	1917	0
558	20241023	104000	885883	1917	1917	1917	1917	0
559	20241023	103900	885883	1917	1917	1917	1917	0
560	20241023	103800	885883	1917	1917	1917	1917	0
561	20241023	103700	885883	1917	1917	1917	1917	0
562	20241023	103600	885883	1917	1917	1917	1917	0
563	20241023	103500	885883	1917	1917	1917	1917	0
564	20241023	103400	885883	1917	1917	1917	1917	0
565	20241023	103300	885883	1917	1917	1917	1917	0
566	20241023	103200	885883	1917	1917	1917	1917	0
567	20241023	103100	885883	1917	1917	1917	1917	0
568	20241023	103000	885883	1917	1917	1917	1917	0
569	20241023	102900	885883	1917	1917	1917	1917	0
570	20241023	102800	885883	1917	1917	1917	1917	0
571	20241023	102700	885883	1917	1917	1917	1917	0
572	20241023	102600	885883	1917	1917	1917	1917	0
573	20241023	102500	885883	1917	1917	1917	1917	0
574	20241023	102400	885883	1917	1917	1917	1917	0
575	20241023	102300	885883	1917	1917	1917	1917	0
576	20241023	102200	885883	1917	1917	1917	1917	0
577	20241023	102100	885883	1917	1917	1917	1917	0
578	20241023	102000	885883	1917	1917	1917	1917	0
579	20241023	101900	885883	1917	1917	1917	1917	0
580	20241023	101800	885883	1917	1917	1917	1917	0
581	20241023	101700	885883	1917	1917	1917	1917	0
582	20241023	101600	885883	1917	1917	1917	1917	0
583	20241023	101500	885883	1917	1917	1917	1917	0
584	20241023	101400	885883	1917	1917	1917	1917	0
585	20241023	101300	885883	1917	1917	1917	1917	0
586	20241023	101200	885883	1917	1917	1917	1917	0
587	20241023	101100	885883	1917	1917	1917	1917	0
588	20241023	101000	885883	1917	1917	1917	1917	0
589	20241023	100900	885883	1917	1917	1917	1917	0
590	20241023	100800	885883	1917	1917	1917	1917	0
591	20241023	100700	885883	1917	1917	1917	1917	0
592	20241023	100600	885883	1917	1917	1917	1917	0
593	20241023	100500	885883	1917	1917	1917	1917	0
594	20241023	100400	885883	1917	1917	1917	1917	0
595	20241023	100300	885883	1917	1917	1917	1917	0
596	20241023	100200	885883	1917	1917	1917	1917	0
597	20241023	100100	885883	1917	1917	1917	1917	0
598	20241023	100000	885883	1917	1917	1917	1917	0
599	20241023	095900	885883	1917	1917	1917	1917	1
600	20241023	095800	883966	1903	1903	1903	1903	0
601	20241023	095700	883966	1903	1903	1903	1903	0
602	20241023	095600	883966	1903	1903	1903	1903	0
603	20241023	095500	883966	1903	1903	1903	1903	0
604	20241023	095400	883966	1903	1903	1903	1903	50
605	20241023	095300	788816	1919	1919	1919	1919	0
606	20241023	095200	788816	1919	1919	1919	1919	0
607	20241023	095100	788816	1919	1919	1919	1919	0
608	20241023	095000	788816	1919	1919	1919	1919	0
609	20241023	094900	788816	1919	1919	1919	1919	0
610	20241023	094800	788816	1919	1919	1919	1919	0
611	20241023	094700	788816	1919	1919	1919	1919	0
612	20241023	094600	788816	1919	1919	1919	1919	0
613	20241023	094500	788816	1919	1919	1919	1919	0
614	20241023	094400	788816	1919	1919	1919	1919	0
615	20241023	094300	788816	1919	1919	1919	1919	0
616	20241023	094200	788816	1919	1919	1919	1919	0
617	20241023	094100	788816	1919	1919	1919	1919	1
618	20241023	094000	786897	1919	1919	1919	1919	0
619	20241023	093900	786897	1919	1919	1919	1919	3
620	20241023	093800	781140	1920	1920	1920	1920	0
621	20241023	093700	781140	1920	1920	1920	1920	0
622	20241023	093600	781140	1920	1920	1920	1920	0
623	20241023	093500	781140	1920	1920	1920	1920	0
624	20241023	093400	781140	1920	1920	1920	1920	0
625	20241023	093300	781140	1920	1920	1920	1920	0
626	20241023	093200	781140	1920	1920	1920	1920	0
627	20241023	093100	781140	1920	1920	1920	1920	0
628	20241023	093000	781140	1920	1920	1920	1920	0
629	20241023	092900	781140	1920	1920	1920	1920	0
630	20241023	092800	781140	1920	1920	1920	1920	0
631	20241023	092700	781140	1920	1920	1920	1920	0
632	20241023	092600	781140	1920	1920	1920	1920	0
633	20241023	092500	781140	1920	1920	1920	1920	1
634	20241023	092400	779220	1903	1904	1904	1903	100
635	20241023	092300	588904	1904	1905	1905	1904	100
636	20241023	092200	398488	1922	1922	1922	1922	0
637	20241023	092100	398488	1922	1922	1922	1922	0
638	20241023	092000	398488	1922	1922	1922	1922	0
639	20241023	091900	398488	1922	1922	1922	1922	0
640	20241023	091800	398488	1922	1922	1922	1922	0
641	20241023	091700	398488	1922	1922	1922	1922	0
642	20241023	091600	398488	1922	1922	1922	1922	1
643	20241023	091500	396566	1905	1905	1905	1905	0
644	20241023	091400	396566	1905	1905	1905	1905	0
645	20241023	091300	396566	1905	1905	1905	1905	0
646	20241023	091200	396566	1905	1905	1905	1905	0
647	20241023	091100	396566	1905	1906	1906	1905	100
648	20241023	091000	206053	1924	1924	1924	1924	0
649	20241023	090900	206053	1924	1924	1924	1924	1
650	20241023	090800	204129	1906	1917	1917	1906	100
651	20241023	090700	13502	1920	1920	1920	1920	0
652	20241023	090600	13502	1920	1920	1920	1920	0
653	20241023	090500	13502	1920	1920	1920	1920	1
654	20241023	090400	11582	1937	1937	1937	1937	0
655	20241023	090300	11582	1937	1937	1937	1937	0
656	20241023	090200	11582	1937	1937	1937	1937	0
657	20241023	090100	11582	1937	1937	1937	1937	0
658	20241023	090000	11582	1937	1925	1937	1925	6