KissMeData/130740/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202400	21741036	1927	1927	1927	1927	1280
3	20241022	202300	21741036	1927	1927	1927	1927	0
4	20241022	202200	21741036	1927	1927	1927	1927	0
5	20241022	202100	21741036	1927	1927	1927	1927	0
6	20241022	202000	21741036	1927	1927	1927	1927	0
7	20241022	201900	21741036	1927	1927	1927	1927	0
8	20241022	201800	21741036	1927	1927	1927	1927	0
9	20241022	201700	21741036	1927	1927	1927	1927	0
10	20241022	201600	21741036	1927	1927	1927	1927	0
11	20241022	201500	21741036	1927	1927	1927	1927	0
12	20241022	201400	21741036	1927	1927	1927	1927	0
13	20241022	201300	21741036	1927	1927	1927	1927	0
14	20241022	201200	21741036	1927	1927	1927	1927	0
15	20241022	201100	21741036	1927	1927	1927	1927	0
16	20241022	201000	21741036	1927	1927	1927	1927	0
17	20241022	200900	21741036	1927	1927	1927	1927	0
18	20241022	200800	21741036	1927	1927	1927	1927	0
19	20241022	200700	21741036	1927	1927	1927	1927	0
20	20241022	200600	21741036	1927	1927	1927	1927	0
21	20241022	200500	21741036	1927	1927	1927	1927	0
22	20241022	200400	21741036	1927	1927	1927	1927	0
23	20241022	200300	21741036	1927	1927	1927	1927	0
24	20241022	200200	21741036	1927	1927	1927	1927	0
25	20241022	200100	21741036	1927	1927	1927	1927	0
26	20241022	200000	21741036	1927	1927	1927	1927	0
27	20241022	195900	21741036	1927	1927	1927	1927	0
28	20241022	195800	21741036	1927	1927	1927	1927	0
29	20241022	195700	21741036	1927	1927	1927	1927	0
30	20241022	195600	21741036	1927	1927	1927	1927	0
31	20241022	195500	21741036	1927	1927	1927	1927	0
32	20241022	195400	21741036	1927	1927	1927	1927	1280
33	20241022	195300	21741036	1927	1927	1927	1927	0
34	20241022	195200	21741036	1927	1927	1927	1927	0
35	20241022	195100	21741036	1927	1927	1927	1927	0
36	20241022	195000	21741036	1927	1927	1927	1927	0
37	20241022	194900	21741036	1927	1927	1927	1927	0
38	20241022	194800	21741036	1927	1927	1927	1927	0
39	20241022	194700	21741036	1927	1927	1927	1927	0
40	20241022	194600	21741036	1927	1927	1927	1927	0
41	20241022	194500	21741036	1927	1927	1927	1927	0
42	20241022	194400	21741036	1927	1927	1927	1927	0
43	20241022	194300	21741036	1927	1927	1927	1927	0
44	20241022	194200	21741036	1927	1927	1927	1927	0
45	20241022	194100	21741036	1927	1927	1927	1927	0
46	20241022	194000	21741036	1927	1927	1927	1927	0
47	20241022	193900	21741036	1927	1927	1927	1927	0
48	20241022	193800	21741036	1927	1927	1927	1927	0
49	20241022	193700	21741036	1927	1927	1927	1927	0
50	20241022	193600	21741036	1927	1927	1927	1927	0
51	20241022	193500	21741036	1927	1927	1927	1927	0
52	20241022	193400	21741036	1927	1927	1927	1927	0
53	20241022	193300	21741036	1927	1927	1927	1927	0
54	20241022	193200	21741036	1927	1927	1927	1927	0
55	20241022	193100	21741036	1927	1927	1927	1927	0
56	20241022	193000	21741036	1927	1927	1927	1927	0
57	20241022	192900	21741036	1927	1927	1927	1927	0
58	20241022	192800	21741036	1927	1927	1927	1927	0
59	20241022	192700	21741036	1927	1927	1927	1927	0
60	20241022	192600	21741036	1927	1927	1927	1927	0
61	20241022	192500	21741036	1927	1927	1927	1927	0
62	20241022	192400	21741036	1927	1927	1927	1927	1280
63	20241022	192300	21741036	1927	1927	1927	1927	0
64	20241022	192200	21741036	1927	1927	1927	1927	0
65	20241022	192100	21741036	1927	1927	1927	1927	0
66	20241022	192000	21741036	1927	1927	1927	1927	0
67	20241022	191900	21741036	1927	1927	1927	1927	0
68	20241022	191800	21741036	1927	1927	1927	1927	0
69	20241022	191700	21741036	1927	1927	1927	1927	0
70	20241022	191600	21741036	1927	1927	1927	1927	0
71	20241022	191500	21741036	1927	1927	1927	1927	0
72	20241022	191400	21741036	1927	1927	1927	1927	0
73	20241022	191300	21741036	1927	1927	1927	1927	0
74	20241022	191200	21741036	1927	1927	1927	1927	0
75	20241022	191100	21741036	1927	1927	1927	1927	0
76	20241022	191000	21741036	1927	1927	1927	1927	0
77	20241022	190900	21741036	1927	1927	1927	1927	0
78	20241022	190800	21741036	1927	1927	1927	1927	0
79	20241022	190700	21741036	1927	1927	1927	1927	0
80	20241022	190600	21741036	1927	1927	1927	1927	0
81	20241022	190500	21741036	1927	1927	1927	1927	0
82	20241022	190400	21741036	1927	1927	1927	1927	0
83	20241022	190300	21741036	1927	1927	1927	1927	0
84	20241022	190200	21741036	1927	1927	1927	1927	0
85	20241022	190100	21741036	1927	1927	1927	1927	0
86	20241022	190000	21741036	1927	1927	1927	1927	0
87	20241022	185900	21741036	1927	1927	1927	1927	0
88	20241022	185800	21741036	1927	1927	1927	1927	0
89	20241022	185700	21741036	1927	1927	1927	1927	0
90	20241022	185600	21741036	1927	1927	1927	1927	0
91	20241022	185500	21741036	1927	1927	1927	1927	0
92	20241022	185400	21741036	1927	1927	1927	1927	1280
93	20241022	185300	21741036	1927	1927	1927	1927	0
94	20241022	185200	21741036	1927	1927	1927	1927	0
95	20241022	185100	21741036	1927	1927	1927	1927	0
96	20241022	185000	21741036	1927	1927	1927	1927	0
97	20241022	184900	21741036	1927	1927	1927	1927	0
98	20241022	184800	21741036	1927	1927	1927	1927	0
99	20241022	184700	21741036	1927	1927	1927	1927	0
100	20241022	184600	21741036	1927	1927	1927	1927	0
101	20241022	184500	21741036	1927	1927	1927	1927	0
102	20241022	184400	21741036	1927	1927	1927	1927	0
103	20241022	184300	21741036	1927	1927	1927	1927	0
104	20241022	184200	21741036	1927	1927	1927	1927	0
105	20241022	184100	21741036	1927	1927	1927	1927	0
106	20241022	184000	21741036	1927	1927	1927	1927	0
107	20241022	183900	21741036	1927	1927	1927	1927	0
108	20241022	183800	21741036	1927	1927	1927	1927	0
109	20241022	183700	21741036	1927	1927	1927	1927	0
110	20241022	183600	21741036	1927	1927	1927	1927	0
111	20241022	183500	21741036	1927	1927	1927	1927	0
112	20241022	183400	21741036	1927	1927	1927	1927	0
113	20241022	183300	21741036	1927	1927	1927	1927	0
114	20241022	183200	21741036	1927	1927	1927	1927	0
115	20241022	183100	21741036	1927	1927	1927	1927	0
116	20241022	183000	21741036	1927	1927	1927	1927	0
117	20241022	182900	21741036	1927	1927	1927	1927	0
118	20241022	182800	21741036	1927	1927	1927	1927	0
119	20241022	182700	21741036	1927	1927	1927	1927	0
120	20241022	182600	21741036	1927	1927	1927	1927	0
121	20241022	182500	21741036	1927	1927	1927	1927	0
122	20241022	182400	21741036	1927	1927	1927	1927	1280
123	20241022	182300	21741036	1927	1927	1927	1927	0
124	20241022	182200	21741036	1927	1927	1927	1927	0
125	20241022	182100	21741036	1927	1927	1927	1927	0
126	20241022	182000	21741036	1927	1927	1927	1927	0
127	20241022	181900	21741036	1927	1927	1927	1927	0
128	20241022	181800	21741036	1927	1927	1927	1927	0
129	20241022	181700	21741036	1927	1927	1927	1927	0
130	20241022	181600	21741036	1927	1927	1927	1927	0
131	20241022	181500	21741036	1927	1927	1927	1927	0
132	20241022	181400	21741036	1927	1927	1927	1927	0
133	20241022	181300	21741036	1927	1927	1927	1927	0
134	20241022	181200	21741036	1927	1927	1927	1927	0
135	20241022	181100	21741036	1927	1927	1927	1927	0
136	20241022	181000	21741036	1927	1927	1927	1927	0
137	20241022	180900	21741036	1927	1927	1927	1927	0
138	20241022	180800	21741036	1927	1927	1927	1927	0
139	20241022	180700	21741036	1927	1927	1927	1927	0
140	20241022	180600	21741036	1927	1927	1927	1927	0
141	20241022	180500	21741036	1927	1927	1927	1927	0
142	20241022	180400	21741036	1927	1927	1927	1927	0
143	20241022	180300	21741036	1927	1927	1927	1927	0
144	20241022	180200	21741036	1927	1927	1927	1927	0
145	20241022	180100	21741036	1927	1927	1927	1927	0
146	20241022	180000	21741036	1927	1927	1927	1927	0
147	20241022	175900	21741036	1927	1927	1927	1927	0
148	20241022	175800	21741036	1927	1927	1927	1927	0
149	20241022	175700	21741036	1927	1927	1927	1927	0
150	20241022	175600	21741036	1927	1927	1927	1927	0
151	20241022	175500	21741036	1927	1927	1927	1927	0
152	20241022	175400	21741036	1927	1927	1927	1927	1280
153	20241022	175300	21741036	1927	1927	1927	1927	0
154	20241022	175200	21741036	1927	1927	1927	1927	0
155	20241022	175100	21741036	1927	1927	1927	1927	0
156	20241022	175000	21741036	1927	1927	1927	1927	0
157	20241022	174900	21741036	1927	1927	1927	1927	0
158	20241022	174800	21741036	1927	1927	1927	1927	0
159	20241022	174700	21741036	1927	1927	1927	1927	0
160	20241022	174600	21741036	1927	1927	1927	1927	0
161	20241022	174500	21741036	1927	1927	1927	1927	0
162	20241022	174400	21741036	1927	1927	1927	1927	0
163	20241022	174300	21741036	1927	1927	1927	1927	0
164	20241022	174200	21741036	1927	1927	1927	1927	0
165	20241022	174100	21741036	1927	1927	1927	1927	0
166	20241022	174000	21741036	1927	1927	1927	1927	0
167	20241022	173900	21741036	1927	1927	1927	1927	0
168	20241022	173800	21741036	1927	1927	1927	1927	0
169	20241022	173700	21741036	1927	1927	1927	1927	0
170	20241022	173600	21741036	1927	1927	1927	1927	0
171	20241022	173500	21741036	1927	1927	1927	1927	0
172	20241022	173400	21741036	1927	1927	1927	1927	0
173	20241022	173300	21741036	1927	1927	1927	1927	0
174	20241022	173200	21741036	1927	1927	1927	1927	0
175	20241022	173100	21741036	1927	1927	1927	1927	0
176	20241022	173000	21741036	1927	1927	1927	1927	0
177	20241022	172900	21741036	1927	1927	1927	1927	0
178	20241022	172800	21741036	1927	1927	1927	1927	0
179	20241022	172700	21741036	1927	1927	1927	1927	0
180	20241022	172600	21741036	1927	1927	1927	1927	0
181	20241022	172500	21741036	1927	1927	1927	1927	0
182	20241022	172400	21741036	1927	1927	1927	1927	1280
183	20241022	172300	21741036	1927	1927	1927	1927	0
184	20241022	172200	21741036	1927	1927	1927	1927	0
185	20241022	172100	21741036	1927	1927	1927	1927	0
186	20241022	172000	21741036	1927	1927	1927	1927	0
187	20241022	171900	21741036	1927	1927	1927	1927	0
188	20241022	171800	21741036	1927	1927	1927	1927	0
189	20241022	171700	21741036	1927	1927	1927	1927	0
190	20241022	171600	21741036	1927	1927	1927	1927	0
191	20241022	171500	21741036	1927	1927	1927	1927	0
192	20241022	171400	21741036	1927	1927	1927	1927	0
193	20241022	171300	21741036	1927	1927	1927	1927	0
194	20241022	171200	21741036	1927	1927	1927	1927	0
195	20241022	171100	21741036	1927	1927	1927	1927	0
196	20241022	171000	21741036	1927	1927	1927	1927	0
197	20241022	170900	21741036	1927	1927	1927	1927	0
198	20241022	170800	21741036	1927	1927	1927	1927	0
199	20241022	170700	21741036	1927	1927	1927	1927	0
200	20241022	170600	21741036	1927	1927	1927	1927	0
201	20241022	170500	21741036	1927	1927	1927	1927	0
202	20241022	170400	21741036	1927	1927	1927	1927	0
203	20241022	170300	21741036	1927	1927	1927	1927	0
204	20241022	170200	21741036	1927	1927	1927	1927	0
205	20241022	170100	21741036	1927	1927	1927	1927	0
206	20241022	170000	21741036	1927	1927	1927	1927	0
207	20241022	165900	21741036	1927	1927	1927	1927	0
208	20241022	165800	21741036	1927	1927	1927	1927	0
209	20241022	165700	21741036	1927	1927	1927	1927	0
210	20241022	165600	21741036	1927	1927	1927	1927	0
211	20241022	165500	21741036	1927	1927	1927	1927	0
212	20241022	165400	21741036	1927	1927	1927	1927	1280
213	20241022	165300	21741036	1927	1927	1927	1927	0
214	20241022	165200	21741036	1927	1927	1927	1927	0
215	20241022	165100	21741036	1927	1927	1927	1927	0
216	20241022	165000	21741036	1927	1927	1927	1927	0
217	20241022	164900	21741036	1927	1927	1927	1927	0
218	20241022	164800	21741036	1927	1927	1927	1927	0
219	20241022	164700	21741036	1927	1927	1927	1927	0
220	20241022	164600	21741036	1927	1927	1927	1927	0
221	20241022	164500	21741036	1927	1927	1927	1927	0
222	20241022	164400	21741036	1927	1927	1927	1927	0
223	20241022	164300	21741036	1927	1927	1927	1927	0
224	20241022	164200	21741036	1927	1927	1927	1927	0
225	20241022	164100	21741036	1927	1927	1927	1927	0
226	20241022	164000	21741036	1927	1927	1927	1927	0
227	20241022	163900	21741036	1927	1927	1927	1927	0
228	20241022	163800	21741036	1927	1927	1927	1927	0
229	20241022	163700	21741036	1927	1927	1927	1927	0
230	20241022	163600	21741036	1927	1927	1927	1927	0
231	20241022	163500	21741036	1927	1927	1927	1927	0
232	20241022	163400	21741036	1927	1927	1927	1927	0
233	20241022	163300	21741036	1927	1927	1927	1927	0
234	20241022	163200	21741036	1927	1927	1927	1927	0
235	20241022	163100	21741036	1927	1927	1927	1927	0
236	20241022	163000	21741036	1927	1927	1927	1927	0
237	20241022	162900	21741036	1927	1927	1927	1927	0
238	20241022	162800	21741036	1927	1927	1927	1927	0
239	20241022	162700	21741036	1927	1927	1927	1927	0
240	20241022	162600	21741036	1927	1927	1927	1927	0
241	20241022	162500	21741036	1927	1927	1927	1927	0
242	20241022	162400	21741036	1927	1927	1927	1927	1280
243	20241022	162300	21741036	1927	1927	1927	1927	0
244	20241022	162200	21741036	1927	1927	1927	1927	0
245	20241022	162100	21741036	1927	1927	1927	1927	0
246	20241022	162000	21741036	1927	1927	1927	1927	0
247	20241022	161900	21741036	1927	1927	1927	1927	0
248	20241022	161800	21741036	1927	1927	1927	1927	0
249	20241022	161700	21741036	1927	1927	1927	1927	0
250	20241022	161600	21741036	1927	1927	1927	1927	0
251	20241022	161500	21741036	1927	1927	1927	1927	0
252	20241022	161400	21741036	1927	1927	1927	1927	0
253	20241022	161300	21741036	1927	1927	1927	1927	0
254	20241022	161200	21741036	1927	1927	1927	1927	0
255	20241022	161100	21741036	1927	1927	1927	1927	0
256	20241022	161000	21741036	1927	1927	1927	1927	0
257	20241022	160900	21741036	1927	1927	1927	1927	0
258	20241022	160800	21741036	1927	1927	1927	1927	0
259	20241022	160700	21741036	1927	1927	1927	1927	0
260	20241022	160600	21741036	1927	1927	1927	1927	0
261	20241022	160500	21741036	1927	1927	1927	1927	0
262	20241022	160400	21741036	1927	1927	1927	1927	0
263	20241022	160300	21741036	1927	1927	1927	1927	0
264	20241022	160200	21741036	1927	1927	1927	1927	0
265	20241022	160100	21741036	1927	1927	1927	1927	0
266	20241022	160000	21741036	1927	1927	1927	1927	0
267	20241022	155900	21741036	1927	1927	1927	1927	0
268	20241022	155800	21741036	1927	1927	1927	1927	0
269	20241022	155700	21741036	1927	1927	1927	1927	0
270	20241022	155600	21741036	1927	1927	1927	1927	0
271	20241022	155500	21741036	1927	1927	1927	1927	0
272	20241022	155400	21741036	1927	1927	1927	1927	1280
273	20241022	155300	21741036	1927	1927	1927	1927	0
274	20241022	155200	21741036	1927	1927	1927	1927	0
275	20241022	155100	21741036	1927	1927	1927	1927	0
276	20241022	155000	21741036	1927	1927	1927	1927	0
277	20241022	154900	21741036	1927	1927	1927	1927	0
278	20241022	154800	21741036	1927	1927	1927	1927	0
279	20241022	154700	21741036	1927	1927	1927	1927	0
280	20241022	154600	21741036	1927	1927	1927	1927	0
281	20241022	154500	21741036	1927	1927	1927	1927	0
282	20241022	154400	21741036	1927	1927	1927	1927	0
283	20241022	154300	21741036	1927	1927	1927	1927	0
284	20241022	154200	21741036	1927	1927	1927	1927	0
285	20241022	154100	21741036	1927	1927	1927	1927	0
286	20241022	154000	21741036	1927	1927	1927	1927	0
287	20241022	153900	21741036	1927	1927	1927	1927	0
288	20241022	153800	21741036	1927	1927	1927	1927	0
289	20241022	153700	21741036	1927	1927	1927	1927	0
290	20241022	153600	21741036	1927	1927	1927	1927	0
291	20241022	153500	21741036	1927	1927	1927	1927	0
292	20241022	153400	21741036	1927	1927	1927	1927	0
293	20241022	153300	21741036	1927	1927	1927	1927	0
294	20241022	153200	21741036	1927	1927	1927	1927	0
295	20241022	153100	21741036	1927	1927	1927	1927	0
296	20241022	153000	21741036	1927	1927	1927	1927	1280
297	20241022	152900	19274476	1925	1925	1925	1925	0
298	20241022	152800	19274476	1925	1925	1925	1925	0
299	20241022	152700	19274476	1925	1925	1925	1925	0
300	20241022	152600	19274476	1925	1925	1925	1925	0
301	20241022	152500	19274476	1925	1925	1925	1925	0
302	20241022	152400	19274476	1925	1925	1925	1925	0
303	20241022	152300	19274476	1925	1925	1925	1925	0
304	20241022	152200	19274476	1925	1925	1925	1925	0
305	20241022	152100	19274476	1925	1925	1925	1925	0
306	20241022	152000	19274476	1925	1925	1925	1925	0
307	20241022	151900	19274476	1925	1925	1925	1925	0
308	20241022	151800	19274476	1925	1925	1925	1925	0
309	20241022	151700	19274476	1925	1925	1925	1925	0
310	20241022	151600	19274476	1925	1925	1925	1925	0
311	20241022	151500	19274476	1925	1925	1925	1925	0
312	20241022	151400	19274476	1925	1925	1925	1925	124
313	20241022	151300	19035776	1925	1925	1925	1925	101
314	20241022	151200	18841351	1925	1925	1925	1925	0
315	20241022	151100	18841351	1925	1925	1925	1925	0
316	20241022	151000	18841351	1925	1925	1925	1925	80
317	20241022	150900	18687351	1925	1925	1925	1925	698
318	20241022	150800	17343701	1924	1924	1924	1924	75
319	20241022	150700	17199401	1924	1924	1924	1924	80
320	20241022	150600	17045481	1924	1924	1924	1924	0
321	20241022	150500	17045481	1924	1924	1924	1924	0
322	20241022	150400	17045481	1924	1924	1924	1924	1
323	20241022	150300	17043557	1924	1924	1924	1924	520
324	20241022	150200	16043077	1924	1924	1924	1924	0
325	20241022	150100	16043077	1924	1924	1924	1924	0
326	20241022	150000	16043077	1924	1924	1924	1924	0
327	20241022	145900	16043077	1924	1924	1924	1924	0
328	20241022	145800	16043077	1924	1924	1924	1924	0
329	20241022	145700	16043077	1924	1924	1924	1924	0
330	20241022	145600	16043077	1924	1924	1924	1924	0
331	20241022	145500	16043077	1924	1924	1924	1924	0
332	20241022	145400	16043077	1924	1924	1924	1924	0
333	20241022	145300	16043077	1924	1924	1924	1924	0
334	20241022	145200	16043077	1924	1924	1924	1924	0
335	20241022	145100	16043077	1924	1924	1924	1924	0
336	20241022	145000	16043077	1924	1924	1924	1924	9
337	20241022	144900	16025761	1924	1924	1924	1924	0
338	20241022	144800	16025761	1924	1924	1924	1924	0
339	20241022	144700	16025761	1924	1924	1924	1924	0
340	20241022	144600	16025761	1924	1924	1924	1924	0
341	20241022	144500	16025761	1924	1924	1924	1924	0
342	20241022	144400	16025761	1924	1924	1924	1924	0
343	20241022	144300	16025761	1924	1924	1924	1924	0
344	20241022	144200	16025761	1924	1924	1924	1924	0
345	20241022	144100	16025761	1924	1924	1924	1924	0
346	20241022	144000	16025761	1924	1924	1924	1924	0
347	20241022	143900	16025761	1924	1924	1924	1924	0
348	20241022	143800	16025761	1924	1924	1924	1924	51
349	20241022	143700	15927637	1924	1924	1924	1924	0
350	20241022	143600	15927637	1924	1924	1924	1924	0
351	20241022	143500	15927637	1924	1924	1924	1924	189
352	20241022	143400	15564001	1924	1924	1924	1924	0
353	20241022	143300	15564001	1924	1924	1924	1924	9
354	20241022	143200	15546685	1920	1920	1920	1920	0
355	20241022	143100	15546685	1920	1920	1920	1920	0
356	20241022	143000	15546685	1920	1920	1920	1920	34
357	20241022	142900	15481405	1920	1920	1920	1920	0
358	20241022	142800	15481405	1920	1920	1920	1920	0
359	20241022	142700	15481405	1920	1920	1920	1920	0
360	20241022	142600	15481405	1920	1920	1920	1920	0
361	20241022	142500	15481405	1920	1920	1920	1920	0
362	20241022	142400	15481405	1920	1920	1920	1920	0
363	20241022	142300	15481405	1920	1920	1920	1920	0
364	20241022	142200	15481405	1920	1920	1920	1920	0
365	20241022	142100	15481405	1920	1920	1920	1920	0
366	20241022	142000	15481405	1920	1920	1920	1920	0
367	20241022	141900	15481405	1920	1920	1920	1920	0
368	20241022	141800	15481405	1920	1920	1920	1920	0
369	20241022	141700	15481405	1920	1920	1920	1920	0
370	20241022	141600	15481405	1920	1920	1920	1920	9
371	20241022	141500	15464125	1918	1918	1918	1918	0
372	20241022	141400	15464125	1918	1918	1918	1918	0
373	20241022	141300	15464125	1918	1918	1918	1918	0
374	20241022	141200	15464125	1918	1918	1918	1918	0
375	20241022	141100	15464125	1918	1918	1918	1918	0
376	20241022	141000	15464125	1918	1918	1918	1918	0
377	20241022	140900	15464125	1918	1918	1918	1918	0
378	20241022	140800	15464125	1918	1918	1918	1918	0
379	20241022	140700	15464125	1918	1918	1918	1918	0
380	20241022	140600	15464125	1918	1918	1918	1918	0
381	20241022	140500	15464125	1918	1922	1922	1918	2
382	20241022	140400	15460285	1922	1922	1922	1922	2
383	20241022	140300	15456441	1922	1922	1922	1922	0
384	20241022	140200	15456441	1922	1922	1922	1922	0
385	20241022	140100	15456441	1922	1922	1922	1922	0
386	20241022	140000	15456441	1922	1922	1922	1922	1596
387	20241022	135900	12388929	1924	1924	1924	1924	9
388	20241022	135800	12371613	1922	1922	1922	1922	0
389	20241022	135700	12371613	1922	1922	1922	1922	0
390	20241022	135600	12371613	1922	1922	1922	1922	50
391	20241022	135500	12275513	1922	1922	1922	1922	0
392	20241022	135400	12275513	1922	1922	1922	1922	50
393	20241022	135300	12179413	1924	1924	1924	1924	0
394	20241022	135200	12179413	1924	1924	1924	1924	0
395	20241022	135100	12179413	1924	1924	1924	1924	300
396	20241022	135000	11602213	1924	1924	1924	1924	0
397	20241022	134900	11602213	1924	1924	1924	1924	0
398	20241022	134800	11602213	1924	1924	1924	1924	0
399	20241022	134700	11602213	1924	1924	1924	1924	0
400	20241022	134600	11602213	1924	1924	1924	1924	0
401	20241022	134500	11602213	1924	1924	1924	1924	0
402	20241022	134400	11602213	1924	1924	1924	1924	0
403	20241022	134300	11602213	1924	1924	1924	1924	0
404	20241022	134200	11602213	1924	1924	1924	1924	9
405	20241022	134100	11584897	1924	1924	1924	1924	0
406	20241022	134000	11584897	1924	1924	1924	1924	0
407	20241022	133900	11584897	1924	1924	1924	1924	0
408	20241022	133800	11584897	1924	1924	1924	1924	0
409	20241022	133700	11584897	1924	1924	1924	1924	0
410	20241022	133600	11584897	1924	1924	1924	1924	0
411	20241022	133500	11584897	1924	1924	1924	1924	0
412	20241022	133400	11584897	1924	1924	1924	1924	0
413	20241022	133300	11584897	1924	1924	1924	1924	0
414	20241022	133200	11584897	1924	1924	1924	1924	0
415	20241022	133100	11584897	1924	1924	1924	1924	0
416	20241022	133000	11584897	1924	1924	1924	1924	0
417	20241022	132900	11584897	1924	1924	1924	1924	0
418	20241022	132800	11584897	1924	1924	1924	1924	0
419	20241022	132700	11584897	1924	1924	1924	1924	0
420	20241022	132600	11584897	1924	1924	1924	1924	0
421	20241022	132500	11584897	1924	1924	1924	1924	9
422	20241022	132400	11567581	1924	1924	1924	1924	0
423	20241022	132300	11567581	1924	1924	1924	1924	0
424	20241022	132200	11567581	1924	1924	1924	1924	0
425	20241022	132100	11567581	1924	1924	1924	1924	0
426	20241022	132000	11567581	1924	1924	1924	1924	0
427	20241022	131900	11567581	1924	1924	1924	1924	0
428	20241022	131800	11567581	1924	1924	1924	1924	0
429	20241022	131700	11567581	1924	1924	1924	1924	0
430	20241022	131600	11567581	1924	1924	1924	1924	0
431	20241022	131500	11567581	1924	1924	1924	1924	0
432	20241022	131400	11567581	1924	1924	1924	1924	0
433	20241022	131300	11567581	1924	1924	1924	1924	0
434	20241022	131200	11567581	1924	1924	1924	1924	0
435	20241022	131100	11567581	1924	1924	1924	1924	0
436	20241022	131000	11567581	1924	1924	1924	1924	0
437	20241022	130900	11567581	1924	1924	1924	1924	0
438	20241022	130800	11567581	1924	1924	1924	1924	9
439	20241022	130700	11550265	1925	1925	1925	1925	0
440	20241022	130600	11550265	1925	1925	1925	1925	0
441	20241022	130500	11550265	1925	1925	1925	1925	0
442	20241022	130400	11550265	1925	1925	1925	1925	0
443	20241022	130300	11550265	1925	1925	1925	1925	0
444	20241022	130200	11550265	1925	1925	1925	1925	0
445	20241022	130100	11550265	1925	1925	1925	1925	0
446	20241022	130000	11550265	1925	1925	1925	1925	0
447	20241022	125900	11550265	1925	1925	1925	1925	0
448	20241022	125800	11550265	1925	1925	1925	1925	0
449	20241022	125700	11550265	1925	1925	1925	1925	0
450	20241022	125600	11550265	1925	1925	1925	1925	0
451	20241022	125500	11550265	1925	1925	1925	1925	0
452	20241022	125400	11550265	1925	1925	1925	1925	0
453	20241022	125300	11550265	1925	1924	1925	1924	434
454	20241022	125200	10714826	1925	1925	1925	1925	0
455	20241022	125100	10714826	1925	1918	1925	1918	9
456	20241022	125000	10697543	1918	1918	1918	1918	1439
457	20241022	124900	7937541	1918	1918	1918	1918	0
458	20241022	124800	7937541	1918	1918	1918	1918	0
459	20241022	124700	7937541	1918	1918	1918	1918	14
460	20241022	124600	7910689	1918	1918	1918	1918	0
461	20241022	124500	7910689	1918	1918	1918	1918	0
462	20241022	124400	7910689	1918	1918	1918	1918	0
463	20241022	124300	7910689	1918	1918	1918	1918	0
464	20241022	124200	7910689	1918	1918	1918	1918	0
465	20241022	124100	7910689	1918	1918	1918	1918	0
466	20241022	124000	7910689	1918	1918	1918	1918	0
467	20241022	123900	7910689	1918	1918	1918	1918	0
468	20241022	123800	7910689	1918	1918	1918	1918	0
469	20241022	123700	7910689	1918	1918	1918	1918	0
470	20241022	123600	7910689	1918	1918	1918	1918	0
471	20241022	123500	7910689	1918	1920	1920	1918	600
472	20241022	123400	6759679	1925	1925	1925	1925	9
473	20241022	123300	6742354	1925	1925	1925	1925	0
474	20241022	123200	6742354	1925	1925	1925	1925	0
475	20241022	123100	6742354	1925	1925	1925	1925	0
476	20241022	123000	6742354	1925	1925	1925	1925	0
477	20241022	122900	6742354	1925	1925	1925	1925	0
478	20241022	122800	6742354	1925	1925	1925	1925	0
479	20241022	122700	6742354	1925	1925	1925	1925	0
480	20241022	122600	6742354	1925	1925	1925	1925	0
481	20241022	122500	6742354	1925	1925	1925	1925	0
482	20241022	122400	6742354	1925	1925	1925	1925	0
483	20241022	122300	6742354	1925	1925	1925	1925	0
484	20241022	122200	6742354	1925	1925	1925	1925	0
485	20241022	122100	6742354	1925	1925	1925	1925	0
486	20241022	122000	6742354	1925	1925	1925	1925	0
487	20241022	121900	6742354	1925	1925	1925	1925	0
488	20241022	121800	6742354	1925	1925	1925	1925	0
489	20241022	121700	6742354	1925	1925	1925	1925	9
490	20241022	121600	6725029	1924	1924	1924	1924	0
491	20241022	121500	6725029	1924	1924	1924	1924	0
492	20241022	121400	6725029	1924	1924	1924	1924	0
493	20241022	121300	6725029	1924	1924	1924	1924	0
494	20241022	121200	6725029	1924	1924	1924	1924	0
495	20241022	121100	6725029	1924	1924	1924	1924	0
496	20241022	121000	6725029	1924	1924	1924	1924	519
497	20241022	120900	5726473	1925	1925	1925	1925	0
498	20241022	120800	5726473	1925	1925	1925	1925	0
499	20241022	120700	5726473	1925	1925	1925	1925	0
500	20241022	120600	5726473	1925	1925	1925	1925	0
501	20241022	120500	5726473	1925	1925	1925	1925	0
502	20241022	120400	5726473	1925	1925	1925	1925	0
503	20241022	120300	5726473	1925	1925	1925	1925	0
504	20241022	120200	5726473	1925	1925	1925	1925	0
505	20241022	120100	5726473	1925	1925	1925	1925	0
506	20241022	120000	5726473	1925	1925	1925	1925	9
507	20241022	115900	5709148	1918	1918	1918	1918	0
508	20241022	115800	5709148	1918	1918	1918	1918	0
509	20241022	115700	5709148	1918	1918	1918	1918	0
510	20241022	115600	5709148	1918	1918	1918	1918	0
511	20241022	115500	5709148	1918	1918	1918	1918	0
512	20241022	115400	5709148	1918	1918	1918	1918	0
513	20241022	115300	5709148	1918	1918	1918	1918	0
514	20241022	115200	5709148	1918	1918	1918	1918	0
515	20241022	115100	5709148	1918	1918	1918	1918	54
516	20241022	115000	5605576	1918	1918	1918	1918	0
517	20241022	114900	5605576	1918	1918	1918	1918	0
518	20241022	114800	5605576	1918	1918	1918	1918	0
519	20241022	114700	5605576	1918	1918	1918	1918	0
520	20241022	114600	5605576	1918	1918	1918	1918	0
521	20241022	114500	5605576	1918	1918	1918	1918	32
522	20241022	114400	5544200	1925	1925	1925	1925	0
523	20241022	114300	5544200	1925	1925	1925	1925	9
524	20241022	114200	5526875	1925	1925	1925	1925	0
525	20241022	114100	5526875	1925	1925	1925	1925	0
526	20241022	114000	5526875	1925	1925	1925	1925	0
527	20241022	113900	5526875	1925	1925	1925	1925	0
528	20241022	113800	5526875	1925	1925	1925	1925	0
529	20241022	113700	5526875	1925	1925	1925	1925	0
530	20241022	113600	5526875	1925	1925	1925	1925	0
531	20241022	113500	5526875	1925	1925	1925	1925	0
532	20241022	113400	5526875	1925	1925	1925	1925	0
533	20241022	113300	5526875	1925	1925	1925	1925	0
534	20241022	113200	5526875	1925	1925	1925	1925	0
535	20241022	113100	5526875	1925	1925	1925	1925	0
536	20241022	113000	5526875	1925	1925	1925	1925	0
537	20241022	112900	5526875	1925	1925	1925	1925	0
538	20241022	112800	5526875	1925	1925	1925	1925	0
539	20241022	112700	5526875	1925	1925	1925	1925	0
540	20241022	112600	5526875	1925	1925	1925	1925	9
541	20241022	112500	5509550	1925	1925	1925	1925	0
542	20241022	112400	5509550	1925	1925	1925	1925	0
543	20241022	112300	5509550	1925	1925	1925	1925	0
544	20241022	112200	5509550	1925	1925	1925	1925	0
545	20241022	112100	5509550	1925	1925	1925	1925	0
546	20241022	112000	5509550	1925	1925	1925	1925	0
547	20241022	111900	5509550	1925	1925	1925	1925	0
548	20241022	111800	5509550	1925	1925	1925	1925	0
549	20241022	111700	5509550	1925	1925	1925	1925	0
550	20241022	111600	5509550	1925	1925	1925	1925	0
551	20241022	111500	5509550	1925	1925	1925	1925	0
552	20241022	111400	5509550	1925	1925	1925	1925	0
553	20241022	111300	5509550	1925	1925	1925	1925	0
554	20241022	111200	5509550	1925	1925	1925	1925	0
555	20241022	111100	5509550	1925	1925	1925	1925	0
556	20241022	111000	5509550	1925	1925	1925	1925	0
557	20241022	110900	5509550	1925	1925	1925	1925	9
558	20241022	110800	5492225	1925	1925	1925	1925	0
559	20241022	110700	5492225	1925	1925	1925	1925	0
560	20241022	110600	5492225	1925	1925	1925	1925	0
561	20241022	110500	5492225	1925	1925	1925	1925	0
562	20241022	110400	5492225	1925	1925	1925	1925	0
563	20241022	110300	5492225	1925	1925	1925	1925	0
564	20241022	110200	5492225	1925	1925	1925	1925	0
565	20241022	110100	5492225	1925	1925	1925	1925	0
566	20241022	110000	5492225	1925	1925	1925	1925	0
567	20241022	105900	5492225	1925	1925	1925	1925	516
568	20241022	105800	4498925	1925	1925	1925	1925	0
569	20241022	105700	4498925	1925	1925	1925	1925	0
570	20241022	105600	4498925	1925	1925	1925	1925	0
571	20241022	105500	4498925	1925	1925	1925	1925	0
572	20241022	105400	4498925	1925	1925	1925	1925	0
573	20241022	105300	4498925	1925	1925	1925	1925	0
574	20241022	105200	4498925	1925	1925	1925	1925	10
575	20241022	105100	4479675	1918	1918	1918	1918	0
576	20241022	105000	4479675	1918	1918	1918	1918	0
577	20241022	104900	4479675	1918	1918	1918	1918	0
578	20241022	104800	4479675	1918	1918	1918	1918	0
579	20241022	104700	4479675	1918	1918	1918	1918	0
580	20241022	104600	4479675	1918	1918	1918	1918	0
581	20241022	104500	4479675	1918	1918	1918	1918	250
582	20241022	104400	4000175	1925	1925	1925	1925	0
583	20241022	104300	4000175	1925	1925	1925	1925	0
584	20241022	104200	4000175	1925	1925	1925	1925	0
585	20241022	104100	4000175	1925	1925	1925	1925	0
586	20241022	104000	4000175	1925	1925	1925	1925	0
587	20241022	103900	4000175	1925	1925	1925	1925	0
588	20241022	103800	4000175	1925	1925	1925	1925	0
589	20241022	103700	4000175	1925	1925	1925	1925	0
590	20241022	103600	4000175	1925	1925	1925	1925	0
591	20241022	103500	4000175	1925	1925	1925	1925	10
592	20241022	103400	3980925	1927	1927	1927	1927	0
593	20241022	103300	3980925	1927	1927	1927	1927	0
594	20241022	103200	3980925	1927	1927	1927	1927	0
595	20241022	103100	3980925	1927	1927	1927	1927	0
596	20241022	103000	3980925	1927	1927	1927	1927	0
597	20241022	102900	3980925	1927	1927	1927	1927	0
598	20241022	102800	3980925	1927	1927	1927	1927	0
599	20241022	102700	3980925	1927	1927	1927	1927	0
600	20241022	102600	3980925	1927	1927	1927	1927	0
601	20241022	102500	3980925	1927	1919	1927	1919	218
602	20241022	102400	3561843	1919	1919	1919	1919	0
603	20241022	102300	3561843	1919	1919	1919	1919	0
604	20241022	102200	3561843	1919	1919	1919	1919	0
605	20241022	102100	3561843	1919	1919	1919	1919	0
606	20241022	102000	3561843	1919	1919	1919	1919	0
607	20241022	101900	3561843	1919	1919	1919	1919	0
608	20241022	101800	3561843	1919	1919	1919	1919	10
609	20241022	101700	3542653	1918	1918	1918	1918	100
610	20241022	101600	3350853	1918	1918	1918	1918	0
611	20241022	101500	3350853	1918	1918	1918	1918	0
612	20241022	101400	3350853	1918	1918	1918	1918	0
613	20241022	101300	3350853	1918	1918	1918	1918	0
614	20241022	101200	3350853	1918	1918	1918	1918	24
615	20241022	101100	3304821	1918	1918	1918	1918	0
616	20241022	101000	3304821	1918	1918	1918	1918	0
617	20241022	100900	3304821	1918	1918	1918	1918	0
618	20241022	100800	3304821	1918	1918	1918	1918	1
619	20241022	100700	3302903	1919	1919	1919	1919	0
620	20241022	100600	3302903	1919	1919	1919	1919	0
621	20241022	100500	3302903	1919	1919	1919	1919	0
622	20241022	100400	3302903	1919	1919	1919	1919	0
623	20241022	100300	3302903	1919	1919	1919	1919	0
624	20241022	100200	3302903	1919	1919	1919	1919	0
625	20241022	100100	3302903	1919	1919	1919	1919	10
626	20241022	100000	3283713	1919	1919	1919	1919	0
627	20241022	095900	3283713	1919	1919	1919	1919	0
628	20241022	095800	3283713	1919	1919	1919	1919	0
629	20241022	095700	3283713	1919	1919	1919	1919	0
630	20241022	095600	3283713	1919	1919	1919	1919	0
631	20241022	095500	3283713	1919	1919	1919	1919	0
632	20241022	095400	3283713	1919	1919	1919	1919	50
633	20241022	095300	3187763	1919	1919	1919	1919	0
634	20241022	095200	3187763	1919	1919	1919	1919	0
635	20241022	095100	3187763	1919	1919	1919	1919	0
636	20241022	095000	3187763	1919	1919	1919	1919	0
637	20241022	094900	3187763	1919	1919	1919	1919	0
638	20241022	094800	3187763	1919	1919	1919	1919	0
639	20241022	094700	3187763	1919	1919	1919	1919	0
640	20241022	094600	3187763	1919	1919	1919	1919	0
641	20241022	094500	3187763	1919	1919	1919	1919	0
642	20241022	094400	3187763	1919	1919	1919	1919	10
643	20241022	094300	3168573	1919	1919	1919	1919	0
644	20241022	094200	3168573	1919	1919	1919	1919	0
645	20241022	094100	3168573	1919	1919	1919	1919	1
646	20241022	094000	3166654	1919	1919	1919	1919	0
647	20241022	093900	3166654	1919	1919	1919	1919	150
648	20241022	093800	2878804	1919	1919	1919	1919	27
649	20241022	093700	2826991	1918	1918	1918	1918	0
650	20241022	093600	2826991	1918	1918	1918	1918	0
651	20241022	093500	2826991	1918	1918	1918	1918	0
652	20241022	093400	2826991	1918	1918	1918	1918	0
653	20241022	093300	2826991	1918	1918	1918	1918	0
654	20241022	093200	2826991	1918	1918	1918	1918	412
655	20241022	093100	2036775	1919	1919	1919	1919	0
656	20241022	093000	2036775	1919	1919	1919	1919	0
657	20241022	092900	2036775	1919	1919	1919	1919	0
658	20241022	092800	2036775	1919	1919	1919	1919	0
659	20241022	092700	2036775	1919	1919	1919	1919	10
660	20241022	092600	2017585	1924	1924	1924	1924	0
661	20241022	092500	2017585	1924	1924	1924	1924	0
662	20241022	092400	2017585	1924	1924	1924	1924	0
663	20241022	092300	2017585	1924	1924	1924	1924	0
664	20241022	092200	2017585	1924	1924	1924	1924	0
665	20241022	092100	2017585	1924	1924	1924	1924	0
666	20241022	092000	2017585	1924	1924	1924	1924	0
667	20241022	091900	2017585	1924	1924	1924	1924	0
668	20241022	091800	2017585	1924	1924	1924	1924	0
669	20241022	091700	2017585	1924	1924	1924	1924	0
670	20241022	091600	2017585	1924	1924	1924	1924	0
671	20241022	091500	2017585	1924	1924	1924	1924	0
672	20241022	091400	2017585	1924	1924	1924	1924	0
673	20241022	091300	2017585	1924	1924	1924	1924	0
674	20241022	091200	2017585	1924	1924	1924	1924	0
675	20241022	091100	2017585	1924	1924	1924	1924	0
676	20241022	091000	2017585	1924	1924	1924	1924	39
677	20241022	090900	1942549	1924	1924	1924	1924	0
678	20241022	090800	1942549	1924	1924	1924	1924	0
679	20241022	090700	1942549	1924	1924	1924	1924	0
680	20241022	090600	1942549	1924	1924	1924	1924	0
681	20241022	090500	1942549	1924	1924	1924	1924	451
682	20241022	090400	1074825	1924	1924	1924	1924	0
683	20241022	090300	1074825	1924	1924	1924	1924	0
684	20241022	090200	1074825	1924	1924	1924	1924	0
685	20241022	090100	1074825	1924	1924	1924	1924	456
686	20241022	090000	197481	1916	1916	1916	1916	96