KissMeData/060480/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194200	33317479	1937	1937	1937	1937	91
3	20241023	194100	33317479	1937	1937	1937	1937	0
4	20241023	194000	33317479	1937	1937	1937	1937	0
5	20241023	193900	33317479	1937	1937	1937	1937	0
6	20241023	193800	33317479	1937	1937	1937	1937	0
7	20241023	193700	33317479	1937	1937	1937	1937	0
8	20241023	193600	33317479	1937	1937	1937	1937	0
9	20241023	193500	33317479	1937	1937	1937	1937	0
10	20241023	193400	33317479	1937	1937	1937	1937	0
11	20241023	193300	33317479	1937	1937	1937	1937	0
12	20241023	193200	33317479	1937	1937	1937	1937	0
13	20241023	193100	33317479	1937	1937	1937	1937	0
14	20241023	193000	33317479	1937	1937	1937	1937	0
15	20241023	192900	33317479	1937	1937	1937	1937	0
16	20241023	192800	33317479	1937	1937	1937	1937	0
17	20241023	192700	33317479	1937	1937	1937	1937	0
18	20241023	192600	33317479	1937	1937	1937	1937	0
19	20241023	192500	33317479	1937	1937	1937	1937	0
20	20241023	192400	33317479	1937	1937	1937	1937	0
21	20241023	192300	33317479	1937	1937	1937	1937	0
22	20241023	192200	33317479	1937	1937	1937	1937	0
23	20241023	192100	33317479	1937	1937	1937	1937	0
24	20241023	192000	33317479	1937	1937	1937	1937	0
25	20241023	191900	33317479	1937	1937	1937	1937	0
26	20241023	191800	33317479	1937	1937	1937	1937	0
27	20241023	191700	33317479	1937	1937	1937	1937	0
28	20241023	191600	33317479	1937	1937	1937	1937	0
29	20241023	191500	33317479	1937	1937	1937	1937	0
30	20241023	191400	33317479	1937	1937	1937	1937	0
31	20241023	191300	33317479	1937	1937	1937	1937	0
32	20241023	191200	33317479	1937	1937	1937	1937	91
33	20241023	191100	33317479	1937	1937	1937	1937	0
34	20241023	191000	33317479	1937	1937	1937	1937	0
35	20241023	190900	33317479	1937	1937	1937	1937	0
36	20241023	190800	33317479	1937	1937	1937	1937	0
37	20241023	190700	33317479	1937	1937	1937	1937	0
38	20241023	190600	33317479	1937	1937	1937	1937	0
39	20241023	190500	33317479	1937	1937	1937	1937	0
40	20241023	190400	33317479	1937	1937	1937	1937	0
41	20241023	190300	33317479	1937	1937	1937	1937	0
42	20241023	190200	33317479	1937	1937	1937	1937	0
43	20241023	190100	33317479	1937	1937	1937	1937	0
44	20241023	190000	33317479	1937	1937	1937	1937	0
45	20241023	185900	33317479	1937	1937	1937	1937	0
46	20241023	185800	33317479	1937	1937	1937	1937	0
47	20241023	185700	33317479	1937	1937	1937	1937	0
48	20241023	185600	33317479	1937	1937	1937	1937	0
49	20241023	185500	33317479	1937	1937	1937	1937	0
50	20241023	185400	33317479	1937	1937	1937	1937	0
51	20241023	185300	33317479	1937	1937	1937	1937	0
52	20241023	185200	33317479	1937	1937	1937	1937	0
53	20241023	185100	33317479	1937	1937	1937	1937	0
54	20241023	185000	33317479	1937	1937	1937	1937	0
55	20241023	184900	33317479	1937	1937	1937	1937	0
56	20241023	184800	33317479	1937	1937	1937	1937	0
57	20241023	184700	33317479	1937	1937	1937	1937	0
58	20241023	184600	33317479	1937	1937	1937	1937	0
59	20241023	184500	33317479	1937	1937	1937	1937	0
60	20241023	184400	33317479	1937	1937	1937	1937	0
61	20241023	184300	33317479	1937	1937	1937	1937	0
62	20241023	184200	33317479	1937	1937	1937	1937	91
63	20241023	184100	33317479	1937	1937	1937	1937	0
64	20241023	184000	33317479	1937	1937	1937	1937	0
65	20241023	183900	33317479	1937	1937	1937	1937	0
66	20241023	183800	33317479	1937	1937	1937	1937	0
67	20241023	183700	33317479	1937	1937	1937	1937	0
68	20241023	183600	33317479	1937	1937	1937	1937	0
69	20241023	183500	33317479	1937	1937	1937	1937	0
70	20241023	183400	33317479	1937	1937	1937	1937	0
71	20241023	183300	33317479	1937	1937	1937	1937	0
72	20241023	183200	33317479	1937	1937	1937	1937	0
73	20241023	183100	33317479	1937	1937	1937	1937	0
74	20241023	183000	33317479	1937	1937	1937	1937	0
75	20241023	182900	33317479	1937	1937	1937	1937	0
76	20241023	182800	33317479	1937	1937	1937	1937	0
77	20241023	182700	33317479	1937	1937	1937	1937	0
78	20241023	182600	33317479	1937	1937	1937	1937	0
79	20241023	182500	33317479	1937	1937	1937	1937	0
80	20241023	182400	33317479	1937	1937	1937	1937	0
81	20241023	182300	33317479	1937	1937	1937	1937	0
82	20241023	182200	33317479	1937	1937	1937	1937	0
83	20241023	182100	33317479	1937	1937	1937	1937	0
84	20241023	182000	33317479	1937	1937	1937	1937	0
85	20241023	181900	33317479	1937	1937	1937	1937	0
86	20241023	181800	33317479	1937	1937	1937	1937	0
87	20241023	181700	33317479	1937	1937	1937	1937	0
88	20241023	181600	33317479	1937	1937	1937	1937	0
89	20241023	181500	33317479	1937	1937	1937	1937	0
90	20241023	181400	33317479	1937	1937	1937	1937	0
91	20241023	181300	33317479	1937	1937	1937	1937	0
92	20241023	181200	33317479	1937	1937	1937	1937	91
93	20241023	181100	33317479	1937	1937	1937	1937	0
94	20241023	181000	33317479	1937	1937	1937	1937	0
95	20241023	180900	33317479	1937	1937	1937	1937	0
96	20241023	180800	33317479	1937	1937	1937	1937	0
97	20241023	180700	33317479	1937	1937	1937	1937	0
98	20241023	180600	33317479	1937	1937	1937	1937	0
99	20241023	180500	33317479	1937	1937	1937	1937	0
100	20241023	180400	33317479	1937	1937	1937	1937	0
101	20241023	180300	33317479	1937	1937	1937	1937	0
102	20241023	180200	33317479	1937	1937	1937	1937	0
103	20241023	180100	33317479	1937	1937	1937	1937	0
104	20241023	180000	33317479	1937	1937	1937	1937	0
105	20241023	175900	33317479	1937	1937	1937	1937	0
106	20241023	175800	33317479	1937	1937	1937	1937	0
107	20241023	175700	33317479	1937	1937	1937	1937	0
108	20241023	175600	33317479	1937	1937	1937	1937	0
109	20241023	175500	33317479	1937	1937	1937	1937	0
110	20241023	175400	33317479	1937	1937	1937	1937	0
111	20241023	175300	33317479	1937	1937	1937	1937	0
112	20241023	175200	33317479	1937	1937	1937	1937	0
113	20241023	175100	33317479	1937	1937	1937	1937	0
114	20241023	175000	33317479	1937	1937	1937	1937	0
115	20241023	174900	33317479	1937	1937	1937	1937	0
116	20241023	174800	33317479	1937	1937	1937	1937	0
117	20241023	174700	33317479	1937	1937	1937	1937	0
118	20241023	174600	33317479	1937	1937	1937	1937	0
119	20241023	174500	33317479	1937	1937	1937	1937	0
120	20241023	174400	33317479	1937	1937	1937	1937	0
121	20241023	174300	33317479	1937	1937	1937	1937	0
122	20241023	174200	33317479	1937	1937	1937	1937	91
123	20241023	174100	33317479	1937	1937	1937	1937	0
124	20241023	174000	33317479	1937	1937	1937	1937	0
125	20241023	173900	33317479	1937	1937	1937	1937	0
126	20241023	173800	33317479	1937	1937	1937	1937	0
127	20241023	173700	33317479	1937	1937	1937	1937	0
128	20241023	173600	33317479	1937	1937	1937	1937	0
129	20241023	173500	33317479	1937	1937	1937	1937	0
130	20241023	173400	33317479	1937	1937	1937	1937	0
131	20241023	173300	33317479	1937	1937	1937	1937	0
132	20241023	173200	33317479	1937	1937	1937	1937	0
133	20241023	173100	33317479	1937	1937	1937	1937	0
134	20241023	173000	33317479	1937	1937	1937	1937	0
135	20241023	172900	33317479	1937	1937	1937	1937	0
136	20241023	172800	33317479	1937	1937	1937	1937	0
137	20241023	172700	33317479	1937	1937	1937	1937	0
138	20241023	172600	33317479	1937	1937	1937	1937	0
139	20241023	172500	33317479	1937	1937	1937	1937	0
140	20241023	172400	33317479	1937	1937	1937	1937	0
141	20241023	172300	33317479	1937	1937	1937	1937	0
142	20241023	172200	33317479	1937	1937	1937	1937	0
143	20241023	172100	33317479	1937	1937	1937	1937	0
144	20241023	172000	33317479	1937	1937	1937	1937	0
145	20241023	171900	33317479	1937	1937	1937	1937	0
146	20241023	171800	33317479	1937	1937	1937	1937	0
147	20241023	171700	33317479	1937	1937	1937	1937	0
148	20241023	171600	33317479	1937	1937	1937	1937	0
149	20241023	171500	33317479	1937	1937	1937	1937	0
150	20241023	171400	33317479	1937	1937	1937	1937	0
151	20241023	171300	33317479	1937	1937	1937	1937	0
152	20241023	171200	33317479	1937	1937	1937	1937	91
153	20241023	171100	33317479	1937	1937	1937	1937	0
154	20241023	171000	33317479	1937	1937	1937	1937	0
155	20241023	170900	33317479	1937	1937	1937	1937	0
156	20241023	170800	33317479	1937	1937	1937	1937	0
157	20241023	170700	33317479	1937	1937	1937	1937	0
158	20241023	170600	33317479	1937	1937	1937	1937	0
159	20241023	170500	33317479	1937	1937	1937	1937	0
160	20241023	170400	33317479	1937	1937	1937	1937	0
161	20241023	170300	33317479	1937	1937	1937	1937	0
162	20241023	170200	33317479	1937	1937	1937	1937	0
163	20241023	170100	33317479	1937	1937	1937	1937	0
164	20241023	170000	33317479	1937	1937	1937	1937	0
165	20241023	165900	33317479	1937	1937	1937	1937	0
166	20241023	165800	33317479	1937	1937	1937	1937	0
167	20241023	165700	33317479	1937	1937	1937	1937	0
168	20241023	165600	33317479	1937	1937	1937	1937	0
169	20241023	165500	33317479	1937	1937	1937	1937	0
170	20241023	165400	33317479	1937	1937	1937	1937	0
171	20241023	165300	33317479	1937	1937	1937	1937	0
172	20241023	165200	33317479	1937	1937	1937	1937	0
173	20241023	165100	33317479	1937	1937	1937	1937	0
174	20241023	165000	33317479	1937	1937	1937	1937	0
175	20241023	164900	33317479	1937	1937	1937	1937	0
176	20241023	164800	33317479	1937	1937	1937	1937	0
177	20241023	164700	33317479	1937	1937	1937	1937	0
178	20241023	164600	33317479	1937	1937	1937	1937	0
179	20241023	164500	33317479	1937	1937	1937	1937	0
180	20241023	164400	33317479	1937	1937	1937	1937	0
181	20241023	164300	33317479	1937	1937	1937	1937	0
182	20241023	164200	33317479	1937	1937	1937	1937	91
183	20241023	164100	33317479	1937	1937	1937	1937	0
184	20241023	164000	33317479	1937	1937	1937	1937	0
185	20241023	163900	33317479	1937	1937	1937	1937	0
186	20241023	163800	33317479	1937	1937	1937	1937	0
187	20241023	163700	33317479	1937	1937	1937	1937	0
188	20241023	163600	33317479	1937	1937	1937	1937	0
189	20241023	163500	33317479	1937	1937	1937	1937	0
190	20241023	163400	33317479	1937	1937	1937	1937	0
191	20241023	163300	33317479	1937	1937	1937	1937	0
192	20241023	163200	33317479	1937	1937	1937	1937	0
193	20241023	163100	33317479	1937	1937	1937	1937	0
194	20241023	163000	33317479	1937	1937	1937	1937	0
195	20241023	162900	33317479	1937	1937	1937	1937	0
196	20241023	162800	33317479	1937	1937	1937	1937	0
197	20241023	162700	33317479	1937	1937	1937	1937	0
198	20241023	162600	33317479	1937	1937	1937	1937	0
199	20241023	162500	33317479	1937	1937	1937	1937	0
200	20241023	162400	33317479	1937	1937	1937	1937	0
201	20241023	162300	33317479	1937	1937	1937	1937	0
202	20241023	162200	33317479	1937	1937	1937	1937	0
203	20241023	162100	33317479	1937	1937	1937	1937	0
204	20241023	162000	33317479	1937	1937	1937	1937	0
205	20241023	161900	33317479	1937	1937	1937	1937	0
206	20241023	161800	33317479	1937	1937	1937	1937	0
207	20241023	161700	33317479	1937	1937	1937	1937	0
208	20241023	161600	33317479	1937	1937	1937	1937	0
209	20241023	161500	33317479	1937	1937	1937	1937	0
210	20241023	161400	33317479	1937	1937	1937	1937	0
211	20241023	161300	33317479	1937	1937	1937	1937	0
212	20241023	161200	33317479	1937	1937	1937	1937	91
213	20241023	161100	33317479	1937	1937	1937	1937	0
214	20241023	161000	33317479	1937	1937	1937	1937	0
215	20241023	160900	33317479	1937	1937	1937	1937	0
216	20241023	160800	33317479	1937	1937	1937	1937	0
217	20241023	160700	33317479	1937	1937	1937	1937	0
218	20241023	160600	33317479	1937	1937	1937	1937	0
219	20241023	160500	33317479	1937	1937	1937	1937	0
220	20241023	160400	33317479	1937	1937	1937	1937	0
221	20241023	160300	33317479	1937	1937	1937	1937	0
222	20241023	160200	33317479	1937	1937	1937	1937	0
223	20241023	160100	33317479	1937	1937	1937	1937	0
224	20241023	160000	33317479	1937	1937	1937	1937	0
225	20241023	155900	33317479	1937	1937	1937	1937	0
226	20241023	155800	33317479	1937	1937	1937	1937	0
227	20241023	155700	33317479	1937	1937	1937	1937	0
228	20241023	155600	33317479	1937	1937	1937	1937	0
229	20241023	155500	33317479	1937	1937	1937	1937	0
230	20241023	155400	33317479	1937	1937	1937	1937	0
231	20241023	155300	33317479	1937	1937	1937	1937	0
232	20241023	155200	33317479	1937	1937	1937	1937	0
233	20241023	155100	33317479	1937	1937	1937	1937	0
234	20241023	155000	33317479	1937	1937	1937	1937	0
235	20241023	154900	33317479	1937	1937	1937	1937	0
236	20241023	154800	33317479	1937	1937	1937	1937	0
237	20241023	154700	33317479	1937	1937	1937	1937	0
238	20241023	154600	33317479	1937	1937	1937	1937	0
239	20241023	154500	33317479	1937	1937	1937	1937	0
240	20241023	154400	33317479	1937	1937	1937	1937	0
241	20241023	154300	33317479	1937	1937	1937	1937	0
242	20241023	154200	33317479	1937	1937	1937	1937	91
243	20241023	154100	33317479	1937	1937	1937	1937	0
244	20241023	154000	33317479	1937	1937	1937	1937	0
245	20241023	153900	33317479	1937	1937	1937	1937	0
246	20241023	153800	33317479	1937	1937	1937	1937	0
247	20241023	153700	33317479	1937	1937	1937	1937	0
248	20241023	153600	33317479	1937	1937	1937	1937	0
249	20241023	153500	33317479	1937	1937	1937	1937	0
250	20241023	153400	33317479	1937	1937	1937	1937	0
251	20241023	153300	33317479	1937	1937	1937	1937	0
252	20241023	153200	33317479	1937	1937	1937	1937	0
253	20241023	153100	33317479	1937	1937	1937	1937	0
254	20241023	153000	33317479	1937	1937	1937	1937	91
255	20241023	152900	33141212	1923	1923	1923	1923	0
256	20241023	152800	33141212	1923	1923	1923	1923	0
257	20241023	152700	33141212	1923	1923	1923	1923	0
258	20241023	152600	33141212	1923	1923	1923	1923	0
259	20241023	152500	33141212	1923	1923	1923	1923	0
260	20241023	152400	33141212	1923	1923	1923	1923	0
261	20241023	152300	33141212	1923	1923	1923	1923	0
262	20241023	152200	33141212	1923	1923	1923	1923	0
263	20241023	152100	33141212	1923	1923	1923	1923	0
264	20241023	152000	33141212	1923	1923	1923	1923	0
265	20241023	151900	33141212	1923	1923	1923	1923	0
266	20241023	151800	33141212	1923	1923	1923	1923	0
267	20241023	151700	33141212	1923	1923	1923	1923	0
268	20241023	151600	33141212	1923	1923	1923	1923	0
269	20241023	151500	33141212	1923	1924	1924	1923	425
270	20241023	151400	32323719	1932	1931	1932	1931	999
271	20241023	151300	30394050	1931	1931	1931	1931	1
272	20241023	151200	30392119	1924	1924	1924	1924	0
273	20241023	151100	30392119	1924	1924	1924	1924	0
274	20241023	151000	30392119	1924	1924	1924	1924	0
275	20241023	150900	30392119	1924	1924	1924	1924	0
276	20241023	150800	30392119	1924	1924	1924	1924	783
277	20241023	150700	28885627	1924	1924	1924	1924	0
278	20241023	150600	28885627	1924	1924	1924	1924	0
279	20241023	150500	28885627	1924	1924	1924	1924	0
280	20241023	150400	28885627	1924	1924	1924	1924	2
281	20241023	150300	28881779	1923	1923	1923	1923	146
282	20241023	150200	28601021	1923	1923	1923	1923	0
283	20241023	150100	28601021	1923	1923	1923	1923	0
284	20241023	150000	28601021	1923	1923	1923	1923	0
285	20241023	145900	28601021	1923	1924	1924	1923	284
286	20241023	145800	28054869	1924	1924	1924	1924	0
287	20241023	145700	28054869	1924	1924	1924	1924	0
288	20241023	145600	28054869	1924	1924	1924	1924	0
289	20241023	145500	28054869	1924	1924	1924	1924	0
290	20241023	145400	28054869	1924	1924	1924	1924	0
291	20241023	145300	28054869	1924	1924	1924	1924	0
292	20241023	145200	28054869	1924	1924	1924	1924	0
293	20241023	145100	28054869	1924	1924	1924	1924	0
294	20241023	145000	28054869	1924	1924	1924	1924	0
295	20241023	144900	28054869	1924	1924	1924	1924	0
296	20241023	144800	28054869	1924	1924	1924	1924	0
297	20241023	144700	28054869	1924	1924	1924	1924	0
298	20241023	144600	28054869	1924	1924	1924	1924	0
299	20241023	144500	28054869	1924	1924	1924	1924	0
300	20241023	144400	28054869	1924	1924	1924	1924	0
301	20241023	144300	28054869	1924	1924	1924	1924	0
302	20241023	144200	28054869	1924	1924	1924	1924	0
303	20241023	144100	28054869	1924	1924	1924	1924	0
304	20241023	144000	28054869	1924	1924	1924	1924	0
305	20241023	143900	28054869	1924	1924	1924	1924	0
306	20241023	143800	28054869	1924	1924	1924	1924	10
307	20241023	143700	28035629	1924	1927	1927	1924	11
308	20241023	143600	28014450	1935	1935	1935	1935	0
309	20241023	143500	28014450	1935	1935	1935	1935	0
310	20241023	143400	28014450	1935	1935	1935	1935	0
311	20241023	143300	28014450	1935	1935	1935	1935	0
312	20241023	143200	28014450	1935	1935	1935	1935	0
313	20241023	143100	28014450	1935	1935	1935	1935	0
314	20241023	143000	28014450	1935	1935	1935	1935	0
315	20241023	142900	28014450	1935	1935	1935	1935	0
316	20241023	142800	28014450	1935	1935	1935	1935	0
317	20241023	142700	28014450	1935	1935	1935	1935	0
318	20241023	142600	28014450	1935	1935	1935	1935	0
319	20241023	142500	28014450	1935	1935	1935	1935	0
320	20241023	142400	28014450	1935	1935	1935	1935	0
321	20241023	142300	28014450	1935	1935	1935	1935	0
322	20241023	142200	28014450	1935	1935	1935	1935	0
323	20241023	142100	28014450	1935	1935	1935	1935	0
324	20241023	142000	28014450	1935	1935	1935	1935	0
325	20241023	141900	28014450	1935	1935	1935	1935	0
326	20241023	141800	28014450	1935	1935	1935	1935	0
327	20241023	141700	28014450	1935	1935	1935	1935	0
328	20241023	141600	28014450	1935	1935	1935	1935	0
329	20241023	141500	28014450	1935	1935	1935	1935	0
330	20241023	141400	28014450	1935	1935	1935	1935	0
331	20241023	141300	28014450	1935	1935	1935	1935	0
332	20241023	141200	28014450	1935	1935	1935	1935	0
333	20241023	141100	28014450	1935	1935	1935	1935	0
334	20241023	141000	28014450	1935	1935	1935	1935	0
335	20241023	140900	28014450	1935	1935	1935	1935	0
336	20241023	140800	28014450	1935	1935	1935	1935	0
337	20241023	140700	28014450	1935	1935	1935	1935	0
338	20241023	140600	28014450	1935	1935	1935	1935	0
339	20241023	140500	28014450	1935	1935	1935	1935	0
340	20241023	140400	28014450	1935	1935	1935	1935	0
341	20241023	140300	28014450	1935	1935	1935	1935	0
342	20241023	140200	28014450	1935	1935	1935	1935	0
343	20241023	140100	28014450	1935	1935	1935	1935	0
344	20241023	140000	28014450	1935	1935	1935	1935	0
345	20241023	135900	28014450	1935	1935	1935	1935	0
346	20241023	135800	28014450	1935	1935	1935	1935	0
347	20241023	135700	28014450	1935	1935	1935	1935	0
348	20241023	135600	28014450	1935	1935	1935	1935	0
349	20241023	135500	28014450	1935	1935	1935	1935	0
350	20241023	135400	28014450	1935	1935	1935	1935	0
351	20241023	135300	28014450	1935	1935	1935	1935	0
352	20241023	135200	28014450	1935	1935	1935	1935	0
353	20241023	135100	28014450	1935	1935	1935	1935	0
354	20241023	135000	28014450	1935	1935	1935	1935	0
355	20241023	134900	28014450	1935	1935	1935	1935	0
356	20241023	134800	28014450	1935	1935	1935	1935	0
357	20241023	134700	28014450	1935	1935	1935	1935	0
358	20241023	134600	28014450	1935	1935	1935	1935	0
359	20241023	134500	28014450	1935	1935	1935	1935	0
360	20241023	134400	28014450	1935	1935	1935	1935	0
361	20241023	134300	28014450	1935	1935	1935	1935	0
362	20241023	134200	28014450	1935	1935	1935	1935	0
363	20241023	134100	28014450	1935	1935	1935	1935	0
364	20241023	134000	28014450	1935	1935	1935	1935	0
365	20241023	133900	28014450	1935	1935	1935	1935	0
366	20241023	133800	28014450	1935	1935	1935	1935	0
367	20241023	133700	28014450	1935	1935	1935	1935	0
368	20241023	133600	28014450	1935	1935	1935	1935	0
369	20241023	133500	28014450	1935	1935	1935	1935	0
370	20241023	133400	28014450	1935	1935	1935	1935	0
371	20241023	133300	28014450	1935	1935	1935	1935	0
372	20241023	133200	28014450	1935	1935	1935	1935	1
373	20241023	133100	28012515	1911	1930	1930	1911	4817
374	20241023	133000	18739042	1930	1930	1930	1930	0
375	20241023	132900	18739042	1930	1930	1930	1930	0
376	20241023	132800	18739042	1930	1930	1930	1930	0
377	20241023	132700	18739042	1930	1930	1930	1930	527
378	20241023	132600	17721932	1930	1930	1930	1930	0
379	20241023	132500	17721932	1930	1930	1930	1930	0
380	20241023	132400	17721932	1930	1930	1930	1930	0
381	20241023	132300	17721932	1930	1930	1930	1930	0
382	20241023	132200	17721932	1930	1930	1930	1930	0
383	20241023	132100	17721932	1930	1930	1930	1930	0
384	20241023	132000	17721932	1930	1930	1930	1930	0
385	20241023	131900	17721932	1930	1930	1930	1930	124
386	20241023	131800	17482612	1938	1938	1938	1938	0
387	20241023	131700	17482612	1938	1938	1938	1938	0
388	20241023	131600	17482612	1938	1938	1938	1938	0
389	20241023	131500	17482612	1938	1938	1938	1938	0
390	20241023	131400	17482612	1938	1938	1938	1938	0
391	20241023	131300	17482612	1938	1938	1938	1938	0
392	20241023	131200	17482612	1938	1938	1938	1938	4
393	20241023	131100	17474860	1939	1939	1939	1939	0
394	20241023	131000	17474860	1939	1939	1939	1939	0
395	20241023	130900	17474860	1939	1939	1939	1939	0
396	20241023	130800	17474860	1939	1939	1939	1939	0
397	20241023	130700	17474860	1939	1939	1939	1939	0
398	20241023	130600	17474860	1939	1939	1939	1939	0
399	20241023	130500	17474860	1939	1939	1939	1939	0
400	20241023	130400	17474860	1939	1939	1939	1939	0
401	20241023	130300	17474860	1939	1939	1939	1939	0
402	20241023	130200	17474860	1939	1939	1939	1939	0
403	20241023	130100	17474860	1939	1939	1939	1939	0
404	20241023	130000	17474860	1939	1939	1939	1939	0
405	20241023	125900	17474860	1939	1939	1939	1939	0
406	20241023	125800	17474860	1939	1939	1939	1939	0
407	20241023	125700	17474860	1939	1939	1939	1939	0
408	20241023	125600	17474860	1939	1939	1939	1939	0
409	20241023	125500	17474860	1939	1939	1939	1939	0
410	20241023	125400	17474860	1939	1939	1939	1939	0
411	20241023	125300	17474860	1939	1939	1939	1939	0
412	20241023	125200	17474860	1939	1939	1939	1939	0
413	20241023	125100	17474860	1939	1939	1939	1939	0
414	20241023	125000	17474860	1939	1939	1939	1939	0
415	20241023	124900	17474860	1939	1939	1939	1939	0
416	20241023	124800	17474860	1939	1939	1939	1939	0
417	20241023	124700	17474860	1939	1931	1939	1931	258
418	20241023	124600	16975616	1931	1931	1931	1931	122
419	20241023	124500	16740034	1931	1931	1931	1931	0
420	20241023	124400	16740034	1931	1931	1931	1931	0
421	20241023	124300	16740034	1931	1931	1931	1931	0
422	20241023	124200	16740034	1931	1931	1931	1931	0
423	20241023	124100	16740034	1931	1931	1931	1931	0
424	20241023	124000	16740034	1931	1931	1931	1931	0
425	20241023	123900	16740034	1931	1931	1931	1931	0
426	20241023	123800	16740034	1931	1931	1931	1931	0
427	20241023	123700	16740034	1931	1931	1931	1931	0
428	20241023	123600	16740034	1931	1931	1931	1931	0
429	20241023	123500	16740034	1931	1931	1931	1931	0
430	20241023	123400	16740034	1931	1931	1931	1931	0
431	20241023	123300	16740034	1931	1931	1931	1931	0
432	20241023	123200	16740034	1931	1934	1934	1931	60
433	20241023	123100	16624127	1933	1933	1933	1933	0
434	20241023	123000	16624127	1933	1933	1933	1933	0
435	20241023	122900	16624127	1933	1933	1933	1933	0
436	20241023	122800	16624127	1933	1933	1933	1933	0
437	20241023	122700	16624127	1933	1933	1933	1933	0
438	20241023	122600	16624127	1933	1933	1933	1933	0
439	20241023	122500	16624127	1933	1933	1933	1933	0
440	20241023	122400	16624127	1933	1933	1933	1933	0
441	20241023	122300	16624127	1933	1933	1933	1933	0
442	20241023	122200	16624127	1933	1933	1933	1933	0
443	20241023	122100	16624127	1933	1933	1933	1933	0
444	20241023	122000	16624127	1933	1933	1933	1933	0
445	20241023	121900	16624127	1933	1933	1933	1933	0
446	20241023	121800	16624127	1933	1933	1933	1933	1
447	20241023	121700	16622194	1933	1933	1933	1933	0
448	20241023	121600	16622194	1933	1933	1933	1933	0
449	20241023	121500	16622194	1933	1933	1933	1933	0
450	20241023	121400	16622194	1933	1933	1933	1933	280
451	20241023	121300	16080954	1933	1933	1933	1933	0
452	20241023	121200	16080954	1933	1933	1933	1933	0
453	20241023	121100	16080954	1933	1933	1933	1933	0
454	20241023	121000	16080954	1933	1933	1933	1933	0
455	20241023	120900	16080954	1933	1933	1933	1933	0
456	20241023	120800	16080954	1933	1933	1933	1933	0
457	20241023	120700	16080954	1933	1933	1933	1933	0
458	20241023	120600	16080954	1933	1933	1933	1933	0
459	20241023	120500	16080954	1933	1933	1933	1933	0
460	20241023	120400	16080954	1933	1933	1933	1933	0
461	20241023	120300	16080954	1933	1933	1933	1933	0
462	20241023	120200	16080954	1933	1933	1933	1933	0
463	20241023	120100	16080954	1933	1933	1933	1933	0
464	20241023	120000	16080954	1933	1932	1933	1932	34
465	20241023	115900	16015246	1930	1930	1930	1930	0
466	20241023	115800	16015246	1930	1930	1930	1930	0
467	20241023	115700	16015246	1930	1930	1930	1930	0
468	20241023	115600	16015246	1930	1930	1930	1930	0
469	20241023	115500	16015246	1930	1930	1930	1930	0
470	20241023	115400	16015246	1930	1930	1930	1930	0
471	20241023	115300	16015246	1930	1930	1930	1930	0
472	20241023	115200	16015246	1930	1930	1930	1930	0
473	20241023	115100	16015246	1930	1930	1930	1930	0
474	20241023	115000	16015246	1930	1930	1930	1930	0
475	20241023	114900	16015246	1930	1930	1930	1930	0
476	20241023	114800	16015246	1930	1930	1930	1930	0
477	20241023	114700	16015246	1930	1930	1930	1930	0
478	20241023	114600	16015246	1930	1930	1930	1930	0
479	20241023	114500	16015246	1930	1930	1930	1930	0
480	20241023	114400	16015246	1930	1930	1930	1930	0
481	20241023	114300	16015246	1930	1930	1930	1930	0
482	20241023	114200	16015246	1930	1930	1930	1930	0
483	20241023	114100	16015246	1930	1930	1930	1930	150
484	20241023	114000	15725746	1930	1930	1930	1930	0
485	20241023	113900	15725746	1930	1931	1931	1930	1000
486	20241023	113800	13795701	1932	1932	1932	1932	0
487	20241023	113700	13795701	1932	1932	1932	1932	0
488	20241023	113600	13795701	1932	1932	1932	1932	5
489	20241023	113500	13786041	1932	1932	1932	1932	0
490	20241023	113400	13786041	1932	1932	1932	1932	0
491	20241023	113300	13786041	1932	1932	1932	1932	0
492	20241023	113200	13786041	1932	1932	1932	1932	0
493	20241023	113100	13786041	1932	1932	1932	1932	0
494	20241023	113000	13786041	1932	1932	1932	1932	0
495	20241023	112900	13786041	1932	1932	1932	1932	0
496	20241023	112800	13786041	1932	1932	1932	1932	0
497	20241023	112700	13786041	1932	1932	1932	1932	0
498	20241023	112600	13786041	1932	1932	1932	1932	0
499	20241023	112500	13786041	1932	1932	1932	1932	0
500	20241023	112400	13786041	1932	1932	1932	1932	0
501	20241023	112300	13786041	1932	1932	1932	1932	0
502	20241023	112200	13786041	1932	1932	1932	1932	0
503	20241023	112100	13786041	1932	1932	1932	1932	0
504	20241023	112000	13786041	1932	1932	1932	1932	0
505	20241023	111900	13786041	1932	1932	1932	1932	0
506	20241023	111800	13786041	1932	1932	1932	1932	1
507	20241023	111700	13784109	1930	1930	1930	1930	0
508	20241023	111600	13784109	1930	1930	1930	1930	0
509	20241023	111500	13784109	1930	1930	1930	1930	0
510	20241023	111400	13784109	1930	1930	1930	1930	0
511	20241023	111300	13784109	1930	1930	1930	1930	0
512	20241023	111200	13784109	1930	1930	1930	1930	0
513	20241023	111100	13784109	1930	1930	1930	1930	0
514	20241023	111000	13784109	1930	1930	1930	1930	0
515	20241023	110900	13784109	1930	1930	1930	1930	0
516	20241023	110800	13784109	1930	1930	1930	1930	0
517	20241023	110700	13784109	1930	1930	1930	1930	0
518	20241023	110600	13784109	1930	1930	1930	1930	0
519	20241023	110500	13784109	1930	1930	1930	1930	0
520	20241023	110400	13784109	1930	1930	1930	1930	0
521	20241023	110300	13784109	1930	1930	1930	1930	0
522	20241023	110200	13784109	1930	1930	1930	1930	0
523	20241023	110100	13784109	1930	1930	1930	1930	0
524	20241023	110000	13784109	1930	1930	1930	1930	0
525	20241023	105900	13784109	1930	1930	1930	1930	0
526	20241023	105800	13784109	1930	1930	1930	1930	0
527	20241023	105700	13784109	1930	1931	1931	1930	20
528	20241023	105600	13745507	1931	1931	1931	1931	0
529	20241023	105500	13745507	1931	1931	1931	1931	0
530	20241023	105400	13745507	1931	1931	1931	1931	0
531	20241023	105300	13745507	1931	1931	1931	1931	0
532	20241023	105200	13745507	1931	1931	1931	1931	6
533	20241023	105100	13733921	1931	1931	1931	1931	0
534	20241023	105000	13733921	1931	1931	1931	1931	0
535	20241023	104900	13733921	1931	1931	1931	1931	10
536	20241023	104800	13714611	1931	1931	1931	1931	0
537	20241023	104700	13714611	1931	1931	1931	1931	84
538	20241023	104600	13552407	1931	1931	1931	1931	0
539	20241023	104500	13552407	1931	1931	1931	1931	0
540	20241023	104400	13552407	1931	1931	1931	1931	0
541	20241023	104300	13552407	1931	1931	1931	1931	16
542	20241023	104200	13521511	1931	1931	1931	1931	0
543	20241023	104100	13521511	1931	1931	1931	1931	0
544	20241023	104000	13521511	1931	1931	1931	1931	0
545	20241023	103900	13521511	1931	1931	1931	1930	24
546	20241023	103800	13475187	1930	1930	1930	1930	20
547	20241023	103700	13436587	1930	1930	1930	1930	0
548	20241023	103600	13436587	1930	1930	1930	1930	0
549	20241023	103500	13436587	1930	1930	1930	1930	0
550	20241023	103400	13436587	1930	1930	1930	1930	0
551	20241023	103300	13436587	1930	1930	1930	1930	0
552	20241023	103200	13436587	1930	1930	1930	1930	0
553	20241023	103100	13436587	1930	1930	1930	1930	0
554	20241023	103000	13436587	1930	1930	1930	1930	0
555	20241023	102900	13436587	1930	1930	1930	1930	0
556	20241023	102800	13436587	1930	1930	1930	1930	0
557	20241023	102700	13436587	1930	1930	1930	1930	0
558	20241023	102600	13436587	1930	1930	1930	1930	0
559	20241023	102500	13436587	1930	1930	1930	1930	0
560	20241023	102400	13436587	1930	1930	1930	1930	0
561	20241023	102300	13436587	1930	1930	1930	1930	0
562	20241023	102200	13436587	1930	1930	1930	1930	850
563	20241023	102100	11796087	1930	1930	1930	1930	0
564	20241023	102000	11796087	1930	1930	1930	1930	0
565	20241023	101900	11796087	1930	1930	1930	1930	70
566	20241023	101800	11660987	1931	1931	1931	1931	0
567	20241023	101700	11660987	1931	1934	1934	1931	1697
568	20241023	101600	8379001	1934	1933	1935	1931	319
569	20241023	101500	7762167	1935	1935	1935	1935	0
570	20241023	101400	7762167	1935	1935	1935	1935	0
571	20241023	101300	7762167	1935	1935	1935	1935	0
572	20241023	101200	7762167	1935	1935	1935	1935	0
573	20241023	101100	7762167	1935	1935	1935	1935	0
574	20241023	101000	7762167	1935	1935	1935	1935	0
575	20241023	100900	7762167	1935	1935	1935	1935	0
576	20241023	100800	7762167	1935	1935	1935	1935	4
577	20241023	100700	7754427	1935	1937	1937	1935	11
578	20241023	100600	7733127	1937	1937	1937	1937	0
579	20241023	100500	7733127	1937	1937	1937	1937	0
580	20241023	100400	7733127	1937	1937	1937	1937	0
581	20241023	100300	7733127	1937	1937	1937	1937	0
582	20241023	100200	7733127	1937	1937	1937	1937	0
583	20241023	100100	7733127	1937	1937	1937	1937	0
584	20241023	100000	7733127	1937	1937	1937	1937	0
585	20241023	095900	7733127	1937	1937	1937	1937	0
586	20241023	095800	7733127	1937	1937	1937	1937	8
587	20241023	095700	7717631	1945	1945	1945	1945	0
588	20241023	095600	7717631	1945	1945	1945	1945	0
589	20241023	095500	7717631	1945	1945	1945	1945	0
590	20241023	095400	7717631	1945	1938	1945	1879	1879
591	20241023	095300	4121889	1946	1946	1946	1946	0
592	20241023	095200	4121889	1946	1946	1946	1946	0
593	20241023	095100	4121889	1946	1946	1946	1946	0
594	20241023	095000	4121889	1946	1946	1946	1946	0
595	20241023	094900	4121889	1946	1946	1946	1946	0
596	20241023	094800	4121889	1946	1946	1946	1946	0
597	20241023	094700	4121889	1946	1946	1946	1946	0
598	20241023	094600	4121889	1946	1946	1946	1946	0
599	20241023	094500	4121889	1946	1946	1946	1946	0
600	20241023	094400	4121889	1946	1946	1946	1946	0
601	20241023	094300	4121889	1946	1946	1946	1946	4
602	20241023	094200	4114105	1947	1947	1947	1947	1
603	20241023	094100	4112158	1947	1947	1947	1947	1
604	20241023	094000	4110211	1937	1937	1937	1937	0
605	20241023	093900	4110211	1937	1937	1937	1937	0
606	20241023	093800	4110211	1937	1937	1937	1937	0
607	20241023	093700	4110211	1937	1937	1937	1937	0
608	20241023	093600	4110211	1937	1937	1937	1937	0
609	20241023	093500	4110211	1937	1937	1937	1937	0
610	20241023	093400	4110211	1937	1937	1937	1937	51
611	20241023	093300	4011424	1937	1937	1937	1937	0
612	20241023	093200	4011424	1937	1937	1937	1937	1
613	20241023	093100	4009487	1936	1936	1936	1936	0
614	20241023	093000	4009487	1936	1936	1936	1936	10
615	20241023	092900	3990127	1936	1936	1936	1936	0
616	20241023	092800	3990127	1936	1936	1936	1936	0
617	20241023	092700	3990127	1936	1936	1936	1936	1000
618	20241023	092600	2054127	1936	1936	1936	1936	0
619	20241023	092500	2054127	1936	1936	1936	1936	0
620	20241023	092400	2054127	1936	1936	1936	1936	0
621	20241023	092300	2054127	1936	1936	1936	1936	0
622	20241023	092200	2054127	1936	1936	1936	1936	0
623	20241023	092100	2054127	1936	1936	1936	1936	0
624	20241023	092000	2054127	1936	1936	1936	1936	0
625	20241023	091900	2054127	1936	1936	1936	1936	401
626	20241023	091800	1277791	1936	1936	1936	1936	0
627	20241023	091700	1277791	1936	1936	1936	1936	0
628	20241023	091600	1277791	1936	1936	1936	1936	0
629	20241023	091500	1277791	1936	1936	1936	1936	100
630	20241023	091400	1084191	1936	1936	1936	1936	0
631	20241023	091300	1084191	1936	1936	1936	1936	0
632	20241023	091200	1084191	1936	1936	1936	1936	0
633	20241023	091100	1084191	1936	1936	1936	1936	0
634	20241023	091000	1084191	1936	1936	1936	1936	0
635	20241023	090900	1084191	1936	1936	1936	1936	69
636	20241023	090800	950607	1937	1936	1937	1936	437
637	20241023	090700	104569	1936	1936	1936	1936	0
638	20241023	090600	104569	1936	1936	1936	1936	2
639	20241023	090500	100697	1936	1936	1936	1936	0
640	20241023	090400	100697	1936	1936	1936	1936	0
641	20241023	090300	100697	1936	1936	1936	1936	0
642	20241023	090200	100697	1936	1936	1936	1936	0
643	20241023	090100	100697	1936	1936	1936	1936	0
644	20241023	090000	100697	1936	1937	1937	1936	52