KissMeData/217500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204500	75808599	1910	1910	1910	1910	341
3	20241010	204400	75808599	1910	1910	1910	1910	0
4	20241010	204300	75808599	1910	1910	1910	1910	0
5	20241010	204200	75808599	1910	1910	1910	1910	0
6	20241010	204100	75808599	1910	1910	1910	1910	0
7	20241010	204000	75808599	1910	1910	1910	1910	0
8	20241010	203900	75808599	1910	1910	1910	1910	0
9	20241010	203800	75808599	1910	1910	1910	1910	0
10	20241010	203700	75808599	1910	1910	1910	1910	0
11	20241010	203600	75808599	1910	1910	1910	1910	0
12	20241010	203500	75808599	1910	1910	1910	1910	0
13	20241010	203400	75808599	1910	1910	1910	1910	0
14	20241010	203300	75808599	1910	1910	1910	1910	0
15	20241010	203200	75808599	1910	1910	1910	1910	0
16	20241010	203100	75808599	1910	1910	1910	1910	0
17	20241010	203000	75808599	1910	1910	1910	1910	0
18	20241010	202900	75808599	1910	1910	1910	1910	0
19	20241010	202800	75808599	1910	1910	1910	1910	0
20	20241010	202700	75808599	1910	1910	1910	1910	0
21	20241010	202600	75808599	1910	1910	1910	1910	0
22	20241010	202500	75808599	1910	1910	1910	1910	0
23	20241010	202400	75808599	1910	1910	1910	1910	0
24	20241010	202300	75808599	1910	1910	1910	1910	0
25	20241010	202200	75808599	1910	1910	1910	1910	0
26	20241010	202100	75808599	1910	1910	1910	1910	0
27	20241010	202000	75808599	1910	1910	1910	1910	0
28	20241010	201900	75808599	1910	1910	1910	1910	0
29	20241010	201800	75808599	1910	1910	1910	1910	0
30	20241010	201700	75808599	1910	1910	1910	1910	0
31	20241010	201600	75808599	1910	1910	1910	1910	0
32	20241010	201500	75808599	1910	1910	1910	1910	341
33	20241010	201400	75808599	1910	1910	1910	1910	0
34	20241010	201300	75808599	1910	1910	1910	1910	0
35	20241010	201200	75808599	1910	1910	1910	1910	0
36	20241010	201100	75808599	1910	1910	1910	1910	0
37	20241010	201000	75808599	1910	1910	1910	1910	0
38	20241010	200900	75808599	1910	1910	1910	1910	0
39	20241010	200800	75808599	1910	1910	1910	1910	0
40	20241010	200700	75808599	1910	1910	1910	1910	0
41	20241010	200600	75808599	1910	1910	1910	1910	0
42	20241010	200500	75808599	1910	1910	1910	1910	0
43	20241010	200400	75808599	1910	1910	1910	1910	0
44	20241010	200300	75808599	1910	1910	1910	1910	0
45	20241010	200200	75808599	1910	1910	1910	1910	0
46	20241010	200100	75808599	1910	1910	1910	1910	0
47	20241010	200000	75808599	1910	1910	1910	1910	0
48	20241010	195900	75808599	1910	1910	1910	1910	0
49	20241010	195800	75808599	1910	1910	1910	1910	0
50	20241010	195700	75808599	1910	1910	1910	1910	0
51	20241010	195600	75808599	1910	1910	1910	1910	0
52	20241010	195500	75808599	1910	1910	1910	1910	0
53	20241010	195400	75808599	1910	1910	1910	1910	0
54	20241010	195300	75808599	1910	1910	1910	1910	0
55	20241010	195200	75808599	1910	1910	1910	1910	0
56	20241010	195100	75808599	1910	1910	1910	1910	0
57	20241010	195000	75808599	1910	1910	1910	1910	0
58	20241010	194900	75808599	1910	1910	1910	1910	0
59	20241010	194800	75808599	1910	1910	1910	1910	0
60	20241010	194700	75808599	1910	1910	1910	1910	0
61	20241010	194600	75808599	1910	1910	1910	1910	0
62	20241010	194500	75808599	1910	1910	1910	1910	341
63	20241010	194400	75808599	1910	1910	1910	1910	0
64	20241010	194300	75808599	1910	1910	1910	1910	0
65	20241010	194200	75808599	1910	1910	1910	1910	0
66	20241010	194100	75808599	1910	1910	1910	1910	0
67	20241010	194000	75808599	1910	1910	1910	1910	0
68	20241010	193900	75808599	1910	1910	1910	1910	0
69	20241010	193800	75808599	1910	1910	1910	1910	0
70	20241010	193700	75808599	1910	1910	1910	1910	0
71	20241010	193600	75808599	1910	1910	1910	1910	0
72	20241010	193500	75808599	1910	1910	1910	1910	0
73	20241010	193400	75808599	1910	1910	1910	1910	0
74	20241010	193300	75808599	1910	1910	1910	1910	0
75	20241010	193200	75808599	1910	1910	1910	1910	0
76	20241010	193100	75808599	1910	1910	1910	1910	0
77	20241010	193000	75808599	1910	1910	1910	1910	0
78	20241010	192900	75808599	1910	1910	1910	1910	0
79	20241010	192800	75808599	1910	1910	1910	1910	0
80	20241010	192700	75808599	1910	1910	1910	1910	0
81	20241010	192600	75808599	1910	1910	1910	1910	0
82	20241010	192500	75808599	1910	1910	1910	1910	0
83	20241010	192400	75808599	1910	1910	1910	1910	0
84	20241010	192300	75808599	1910	1910	1910	1910	0
85	20241010	192200	75808599	1910	1910	1910	1910	0
86	20241010	192100	75808599	1910	1910	1910	1910	0
87	20241010	192000	75808599	1910	1910	1910	1910	0
88	20241010	191900	75808599	1910	1910	1910	1910	0
89	20241010	191800	75808599	1910	1910	1910	1910	0
90	20241010	191700	75808599	1910	1910	1910	1910	0
91	20241010	191600	75808599	1910	1910	1910	1910	0
92	20241010	191500	75808599	1910	1910	1910	1910	341
93	20241010	191400	75808599	1910	1910	1910	1910	0
94	20241010	191300	75808599	1910	1910	1910	1910	0
95	20241010	191200	75808599	1910	1910	1910	1910	0
96	20241010	191100	75808599	1910	1910	1910	1910	0
97	20241010	191000	75808599	1910	1910	1910	1910	0
98	20241010	190900	75808599	1910	1910	1910	1910	0
99	20241010	190800	75808599	1910	1910	1910	1910	0
100	20241010	190700	75808599	1910	1910	1910	1910	0
101	20241010	190600	75808599	1910	1910	1910	1910	0
102	20241010	190500	75808599	1910	1910	1910	1910	0
103	20241010	190400	75808599	1910	1910	1910	1910	0
104	20241010	190300	75808599	1910	1910	1910	1910	0
105	20241010	190200	75808599	1910	1910	1910	1910	0
106	20241010	190100	75808599	1910	1910	1910	1910	0
107	20241010	190000	75808599	1910	1910	1910	1910	0
108	20241010	185900	75808599	1910	1910	1910	1910	0
109	20241010	185800	75808599	1910	1910	1910	1910	0
110	20241010	185700	75808599	1910	1910	1910	1910	0
111	20241010	185600	75808599	1910	1910	1910	1910	0
112	20241010	185500	75808599	1910	1910	1910	1910	0
113	20241010	185400	75808599	1910	1910	1910	1910	0
114	20241010	185300	75808599	1910	1910	1910	1910	0
115	20241010	185200	75808599	1910	1910	1910	1910	0
116	20241010	185100	75808599	1910	1910	1910	1910	0
117	20241010	185000	75808599	1910	1910	1910	1910	0
118	20241010	184900	75808599	1910	1910	1910	1910	0
119	20241010	184800	75808599	1910	1910	1910	1910	0
120	20241010	184700	75808599	1910	1910	1910	1910	0
121	20241010	184600	75808599	1910	1910	1910	1910	0
122	20241010	184500	75808599	1910	1910	1910	1910	341
123	20241010	184400	75808599	1910	1910	1910	1910	0
124	20241010	184300	75808599	1910	1910	1910	1910	0
125	20241010	184200	75808599	1910	1910	1910	1910	0
126	20241010	184100	75808599	1910	1910	1910	1910	0
127	20241010	184000	75808599	1910	1910	1910	1910	0
128	20241010	183900	75808599	1910	1910	1910	1910	0
129	20241010	183800	75808599	1910	1910	1910	1910	0
130	20241010	183700	75808599	1910	1910	1910	1910	0
131	20241010	183600	75808599	1910	1910	1910	1910	0
132	20241010	183500	75808599	1910	1910	1910	1910	0
133	20241010	183400	75808599	1910	1910	1910	1910	0
134	20241010	183300	75808599	1910	1910	1910	1910	0
135	20241010	183200	75808599	1910	1910	1910	1910	0
136	20241010	183100	75808599	1910	1910	1910	1910	0
137	20241010	183000	75808599	1910	1910	1910	1910	0
138	20241010	182900	75808599	1910	1910	1910	1910	0
139	20241010	182800	75808599	1910	1910	1910	1910	0
140	20241010	182700	75808599	1910	1910	1910	1910	0
141	20241010	182600	75808599	1910	1910	1910	1910	0
142	20241010	182500	75808599	1910	1910	1910	1910	0
143	20241010	182400	75808599	1910	1910	1910	1910	0
144	20241010	182300	75808599	1910	1910	1910	1910	0
145	20241010	182200	75808599	1910	1910	1910	1910	0
146	20241010	182100	75808599	1910	1910	1910	1910	0
147	20241010	182000	75808599	1910	1910	1910	1910	0
148	20241010	181900	75808599	1910	1910	1910	1910	0
149	20241010	181800	75808599	1910	1910	1910	1910	0
150	20241010	181700	75808599	1910	1910	1910	1910	0
151	20241010	181600	75808599	1910	1910	1910	1910	0
152	20241010	181500	75808599	1910	1910	1910	1910	341
153	20241010	181400	75808599	1910	1910	1910	1910	0
154	20241010	181300	75808599	1910	1910	1910	1910	0
155	20241010	181200	75808599	1910	1910	1910	1910	0
156	20241010	181100	75808599	1910	1910	1910	1910	0
157	20241010	181000	75808599	1910	1910	1910	1910	0
158	20241010	180900	75808599	1910	1910	1910	1910	0
159	20241010	180800	75808599	1910	1910	1910	1910	0
160	20241010	180700	75808599	1910	1910	1910	1910	0
161	20241010	180600	75808599	1910	1910	1910	1910	0
162	20241010	180500	75808599	1910	1910	1910	1910	0
163	20241010	180400	75808599	1910	1910	1910	1910	0
164	20241010	180300	75808599	1910	1910	1910	1910	0
165	20241010	180200	75808599	1910	1910	1910	1910	0
166	20241010	180100	75808599	1910	1910	1910	1910	0
167	20241010	180000	75808599	1910	1910	1910	1910	0
168	20241010	175900	75808599	1910	1910	1910	1910	0
169	20241010	175800	75808599	1910	1910	1910	1910	0
170	20241010	175700	75808599	1910	1910	1910	1910	0
171	20241010	175600	75808599	1910	1910	1910	1910	0
172	20241010	175500	75808599	1910	1910	1910	1910	0
173	20241010	175400	75808599	1910	1910	1910	1910	0
174	20241010	175300	75808599	1910	1910	1910	1910	0
175	20241010	175200	75808599	1910	1910	1910	1910	0
176	20241010	175100	75808599	1910	1910	1910	1910	0
177	20241010	175000	75808599	1910	1910	1910	1910	0
178	20241010	174900	75808599	1910	1910	1910	1910	0
179	20241010	174800	75808599	1910	1910	1910	1910	0
180	20241010	174700	75808599	1910	1910	1910	1910	0
181	20241010	174600	75808599	1910	1910	1910	1910	0
182	20241010	174500	75808599	1910	1910	1910	1910	341
183	20241010	174400	75808599	1910	1910	1910	1910	0
184	20241010	174300	75808599	1910	1910	1910	1910	0
185	20241010	174200	75808599	1910	1910	1910	1910	0
186	20241010	174100	75808599	1910	1910	1910	1910	0
187	20241010	174000	75808599	1910	1910	1910	1910	0
188	20241010	173900	75808599	1910	1910	1910	1910	0
189	20241010	173800	75808599	1910	1910	1910	1910	0
190	20241010	173700	75808599	1910	1910	1910	1910	0
191	20241010	173600	75808599	1910	1910	1910	1910	0
192	20241010	173500	75808599	1910	1910	1910	1910	0
193	20241010	173400	75808599	1910	1910	1910	1910	0
194	20241010	173300	75808599	1910	1910	1910	1910	0
195	20241010	173200	75808599	1910	1910	1910	1910	0
196	20241010	173100	75808599	1910	1910	1910	1910	0
197	20241010	173000	75808599	1910	1910	1910	1910	0
198	20241010	172900	75808599	1910	1910	1910	1910	0
199	20241010	172800	75808599	1910	1910	1910	1910	0
200	20241010	172700	75808599	1910	1910	1910	1910	0
201	20241010	172600	75808599	1910	1910	1910	1910	0
202	20241010	172500	75808599	1910	1910	1910	1910	0
203	20241010	172400	75808599	1910	1910	1910	1910	0
204	20241010	172300	75808599	1910	1910	1910	1910	0
205	20241010	172200	75808599	1910	1910	1910	1910	0
206	20241010	172100	75808599	1910	1910	1910	1910	0
207	20241010	172000	75808599	1910	1910	1910	1910	0
208	20241010	171900	75808599	1910	1910	1910	1910	0
209	20241010	171800	75808599	1910	1910	1910	1910	0
210	20241010	171700	75808599	1910	1910	1910	1910	0
211	20241010	171600	75808599	1910	1910	1910	1910	0
212	20241010	171500	75808599	1910	1910	1910	1910	341
213	20241010	171400	75808599	1910	1910	1910	1910	0
214	20241010	171300	75808599	1910	1910	1910	1910	0
215	20241010	171200	75808599	1910	1910	1910	1910	0
216	20241010	171100	75808599	1910	1910	1910	1910	0
217	20241010	171000	75808599	1910	1910	1910	1910	0
218	20241010	170900	75808599	1910	1910	1910	1910	0
219	20241010	170800	75808599	1910	1910	1910	1910	0
220	20241010	170700	75808599	1910	1910	1910	1910	0
221	20241010	170600	75808599	1910	1910	1910	1910	0
222	20241010	170500	75808599	1910	1910	1910	1910	0
223	20241010	170400	75808599	1910	1910	1910	1910	0
224	20241010	170300	75808599	1910	1910	1910	1910	0
225	20241010	170200	75808599	1910	1910	1910	1910	0
226	20241010	170100	75808599	1910	1910	1910	1910	0
227	20241010	170000	75808599	1910	1910	1910	1910	0
228	20241010	165900	75808599	1910	1910	1910	1910	0
229	20241010	165800	75808599	1910	1910	1910	1910	0
230	20241010	165700	75808599	1910	1910	1910	1910	0
231	20241010	165600	75808599	1910	1910	1910	1910	0
232	20241010	165500	75808599	1910	1910	1910	1910	0
233	20241010	165400	75808599	1910	1910	1910	1910	0
234	20241010	165300	75808599	1910	1910	1910	1910	0
235	20241010	165200	75808599	1910	1910	1910	1910	0
236	20241010	165100	75808599	1910	1910	1910	1910	0
237	20241010	165000	75808599	1910	1910	1910	1910	0
238	20241010	164900	75808599	1910	1910	1910	1910	0
239	20241010	164800	75808599	1910	1910	1910	1910	0
240	20241010	164700	75808599	1910	1910	1910	1910	0
241	20241010	164600	75808599	1910	1910	1910	1910	0
242	20241010	164500	75808599	1910	1910	1910	1910	341
243	20241010	164400	75808599	1910	1910	1910	1910	0
244	20241010	164300	75808599	1910	1910	1910	1910	0
245	20241010	164200	75808599	1910	1910	1910	1910	0
246	20241010	164100	75808599	1910	1910	1910	1910	0
247	20241010	164000	75808599	1910	1910	1910	1910	0
248	20241010	163900	75808599	1910	1910	1910	1910	0
249	20241010	163800	75808599	1910	1910	1910	1910	0
250	20241010	163700	75808599	1910	1910	1910	1910	0
251	20241010	163600	75808599	1910	1910	1910	1910	0
252	20241010	163500	75808599	1910	1910	1910	1910	0
253	20241010	163400	75808599	1910	1910	1910	1910	0
254	20241010	163300	75808599	1910	1910	1910	1910	0
255	20241010	163200	75808599	1910	1910	1910	1910	0
256	20241010	163100	75808599	1910	1910	1910	1910	0
257	20241010	163000	75808599	1910	1910	1910	1910	0
258	20241010	162900	75808599	1910	1910	1910	1910	0
259	20241010	162800	75808599	1910	1910	1910	1910	0
260	20241010	162700	75808599	1910	1910	1910	1910	0
261	20241010	162600	75808599	1910	1910	1910	1910	0
262	20241010	162500	75808599	1910	1910	1910	1910	0
263	20241010	162400	75808599	1910	1910	1910	1910	0
264	20241010	162300	75808599	1910	1910	1910	1910	0
265	20241010	162200	75808599	1910	1910	1910	1910	0
266	20241010	162100	75808599	1910	1910	1910	1910	0
267	20241010	162000	75808599	1910	1910	1910	1910	0
268	20241010	161900	75808599	1910	1910	1910	1910	0
269	20241010	161800	75808599	1910	1910	1910	1910	0
270	20241010	161700	75808599	1910	1910	1910	1910	0
271	20241010	161600	75808599	1910	1910	1910	1910	0
272	20241010	161500	75808599	1910	1910	1910	1910	341
273	20241010	161400	75808599	1910	1910	1910	1910	0
274	20241010	161300	75808599	1910	1910	1910	1910	0
275	20241010	161200	75808599	1910	1910	1910	1910	0
276	20241010	161100	75808599	1910	1910	1910	1910	0
277	20241010	161000	75808599	1910	1910	1910	1910	0
278	20241010	160900	75808599	1910	1910	1910	1910	0
279	20241010	160800	75808599	1910	1910	1910	1910	0
280	20241010	160700	75808599	1910	1910	1910	1910	0
281	20241010	160600	75808599	1910	1910	1910	1910	0
282	20241010	160500	75808599	1910	1910	1910	1910	0
283	20241010	160400	75808599	1910	1910	1910	1910	0
284	20241010	160300	75808599	1910	1910	1910	1910	0
285	20241010	160200	75808599	1910	1910	1910	1910	0
286	20241010	160100	75808599	1910	1910	1910	1910	0
287	20241010	160000	75808599	1910	1910	1910	1910	0
288	20241010	155900	75808599	1910	1910	1910	1910	0
289	20241010	155800	75808599	1910	1910	1910	1910	0
290	20241010	155700	75808599	1910	1910	1910	1910	0
291	20241010	155600	75808599	1910	1910	1910	1910	0
292	20241010	155500	75808599	1910	1910	1910	1910	0
293	20241010	155400	75808599	1910	1910	1910	1910	0
294	20241010	155300	75808599	1910	1910	1910	1910	0
295	20241010	155200	75808599	1910	1910	1910	1910	0
296	20241010	155100	75808599	1910	1910	1910	1910	0
297	20241010	155000	75808599	1910	1910	1910	1910	0
298	20241010	154900	75808599	1910	1910	1910	1910	0
299	20241010	154800	75808599	1910	1910	1910	1910	0
300	20241010	154700	75808599	1910	1910	1910	1910	0
301	20241010	154600	75808599	1910	1910	1910	1910	0
302	20241010	154500	75808599	1910	1910	1910	1910	341
303	20241010	154400	75808599	1910	1910	1910	1910	0
304	20241010	154300	75808599	1910	1910	1910	1910	0
305	20241010	154200	75808599	1910	1910	1910	1910	0
306	20241010	154100	75808599	1910	1910	1910	1910	0
307	20241010	154000	75808599	1910	1910	1910	1910	0
308	20241010	153900	75808599	1910	1910	1910	1910	0
309	20241010	153800	75808599	1910	1910	1910	1910	0
310	20241010	153700	75808599	1910	1910	1910	1910	0
311	20241010	153600	75808599	1910	1910	1910	1910	0
312	20241010	153500	75808599	1910	1910	1910	1910	0
313	20241010	153400	75808599	1910	1910	1910	1910	0
314	20241010	153300	75808599	1910	1910	1910	1910	0
315	20241010	153200	75808599	1910	1910	1910	1910	0
316	20241010	153100	75808599	1910	1910	1910	1910	0
317	20241010	153000	75808599	1910	1910	1910	1910	341
318	20241010	152900	75157289	1915	1915	1915	1915	0
319	20241010	152800	75157289	1915	1915	1915	1915	0
320	20241010	152700	75157289	1915	1915	1915	1915	0
321	20241010	152600	75157289	1915	1915	1915	1915	0
322	20241010	152500	75157289	1915	1915	1915	1915	0
323	20241010	152400	75157289	1915	1915	1915	1915	0
324	20241010	152300	75157289	1915	1915	1915	1915	0
325	20241010	152200	75157289	1915	1915	1915	1915	0
326	20241010	152100	75157289	1915	1915	1915	1915	0
327	20241010	152000	75157289	1915	1915	1915	1915	0
328	20241010	151900	75157289	1915	1900	1915	1900	1048
329	20241010	151800	73166074	1900	1900	1900	1900	11
330	20241010	151700	73145174	1900	1900	1900	1900	30
331	20241010	151600	73088174	1900	1900	1900	1900	33
332	20241010	151500	73025474	1900	1900	1900	1900	0
333	20241010	151400	73025474	1900	1900	1900	1900	10
334	20241010	151300	73006474	1900	1900	1900	1900	13
335	20241010	151200	72981774	1905	1902	1905	1902	20
336	20241010	151100	72943704	1907	1907	1907	1907	0
337	20241010	151000	72943704	1907	1907	1907	1907	0
338	20241010	150900	72943704	1907	1906	1907	1906	60
339	20241010	150800	72829334	1906	1906	1906	1906	2
340	20241010	150700	72825522	1907	1907	1907	1897	2537
341	20241010	150600	68006200	1906	1906	1906	1906	10
342	20241010	150500	67987140	1907	1907	1907	1907	10
343	20241010	150400	67968070	1907	1906	1907	1906	90
344	20241010	150300	67796520	1906	1906	1906	1906	20
345	20241010	150200	67758400	1907	1907	1907	1907	0
346	20241010	150100	67758400	1907	1906	1907	1904	94
347	20241010	150000	67579255	1900	1902	1902	1900	535
348	20241010	145900	66562735	1906	1906	1906	1906	2
349	20241010	145800	66558923	1906	1906	1906	1906	20
350	20241010	145700	66520803	1906	1906	1906	1906	0
351	20241010	145600	66520803	1906	1900	1907	1900	2086
352	20241010	145500	62556877	1900	1900	1900	1900	1000
353	20241010	145400	60656877	1907	1900	1907	1900	4020
354	20241010	145300	53018737	1907	1907	1907	1907	0
355	20241010	145200	53018737	1907	1907	1907	1907	10
356	20241010	145100	52999667	1907	1907	1907	1907	0
357	20241010	145000	52999667	1907	1907	1907	1907	0
358	20241010	144900	52999667	1907	1901	1907	1900	810
359	20241010	144800	51460073	1908	1908	1908	1908	0
360	20241010	144700	51460073	1908	1901	1908	1901	2
361	20241010	144600	51456264	1908	1902	1908	1901	544
362	20241010	144500	50422093	1908	1908	1908	1908	40
363	20241010	144400	50345773	1908	1908	1908	1908	0
364	20241010	144300	50345773	1908	1908	1908	1908	60
365	20241010	144200	50231293	1908	1908	1908	1908	110
366	20241010	144100	50021413	1908	1908	1908	1908	10
367	20241010	144000	50002333	1908	1908	1908	1908	0
368	20241010	143900	50002333	1908	1908	1908	1908	10
369	20241010	143800	49983253	1908	1908	1908	1908	150
370	20241010	143700	49697053	1908	1908	1908	1908	0
371	20241010	143600	49697053	1908	1908	1908	1908	0
372	20241010	143500	49697053	1908	1908	1908	1908	0
373	20241010	143400	49697053	1908	1908	1908	1908	0
374	20241010	143300	49697053	1908	1908	1908	1908	7
375	20241010	143200	49683697	1908	1908	1908	1908	0
376	20241010	143100	49683697	1908	1908	1908	1908	0
377	20241010	143000	49683697	1908	1908	1908	1908	2
378	20241010	142900	49679881	1901	1908	1908	1901	20
379	20241010	142800	49641791	1908	1908	1908	1908	60
380	20241010	142700	49527311	1908	1908	1908	1908	40
381	20241010	142600	49450991	1908	1901	1908	1901	322
382	20241010	142500	48838715	1908	1908	1908	1908	40
383	20241010	142400	48762395	1908	1908	1908	1908	0
384	20241010	142300	48762395	1908	1908	1908	1908	0
385	20241010	142200	48762395	1908	1908	1908	1908	0
386	20241010	142100	48762395	1908	1908	1908	1908	1
387	20241010	142000	48760487	1908	1908	1908	1908	505
388	20241010	141900	47796947	1910	1910	1910	1910	0
389	20241010	141800	47796947	1910	1910	1910	1910	0
390	20241010	141700	47796947	1910	1910	1910	1910	0
391	20241010	141600	47796947	1910	1910	1910	1910	0
392	20241010	141500	47796947	1910	1910	1910	1910	0
393	20241010	141400	47796947	1910	1910	1910	1910	0
394	20241010	141300	47796947	1910	1910	1910	1910	0
395	20241010	141200	47796947	1910	1910	1910	1910	0
396	20241010	141100	47796947	1910	1910	1910	1910	0
397	20241010	141000	47796947	1910	1910	1910	1910	0
398	20241010	140900	47796947	1910	1910	1910	1910	0
399	20241010	140800	47796947	1910	1910	1910	1910	0
400	20241010	140700	47796947	1910	1910	1910	1910	0
401	20241010	140600	47796947	1910	1910	1910	1910	0
402	20241010	140500	47796947	1910	1910	1910	1910	0
403	20241010	140400	47796947	1910	1910	1910	1910	0
404	20241010	140300	47796947	1910	1910	1910	1910	0
405	20241010	140200	47796947	1910	1910	1910	1910	10
406	20241010	140100	47777847	1910	1910	1910	1910	0
407	20241010	140000	47777847	1910	1910	1910	1910	0
408	20241010	135900	47777847	1910	1910	1910	1910	0
409	20241010	135800	47777847	1910	1910	1910	1910	0
410	20241010	135700	47777847	1910	1910	1910	1910	1
411	20241010	135600	47775937	1911	1911	1911	1911	0
412	20241010	135500	47775937	1911	1911	1911	1911	0
413	20241010	135400	47775937	1911	1911	1911	1911	0
414	20241010	135300	47775937	1911	1911	1911	1911	0
415	20241010	135200	47775937	1911	1911	1911	1911	0
416	20241010	135100	47775937	1911	1911	1911	1911	0
417	20241010	135000	47775937	1911	1911	1911	1911	0
418	20241010	134900	47775937	1911	1910	1911	1910	70
419	20241010	134800	47642227	1911	1911	1911	1911	0
420	20241010	134700	47642227	1911	1901	1911	1901	4
421	20241010	134600	47634603	1911	1911	1911	1911	0
422	20241010	134500	47634603	1911	1910	1911	1910	500
423	20241010	134400	46679290	1910	1910	1910	1910	0
424	20241010	134300	46679290	1910	1910	1910	1910	3
425	20241010	134200	46673560	1910	1910	1910	1910	0
426	20241010	134100	46673560	1910	1910	1910	1910	0
427	20241010	134000	46673560	1910	1910	1910	1910	0
428	20241010	133900	46673560	1910	1910	1910	1910	0
429	20241010	133800	46673560	1910	1910	1910	1910	0
430	20241010	133700	46673560	1910	1910	1910	1910	10
431	20241010	133600	46654460	1910	1910	1910	1910	0
432	20241010	133500	46654460	1910	1910	1910	1910	10
433	20241010	133400	46635360	1910	1910	1910	1910	70
434	20241010	133300	46501660	1910	1910	1910	1910	0
435	20241010	133200	46501660	1910	1910	1910	1910	0
436	20241010	133100	46501660	1910	1910	1910	1910	0
437	20241010	133000	46501660	1910	1910	1910	1910	0
438	20241010	132900	46501660	1910	1910	1910	1910	0
439	20241010	132800	46501660	1910	1910	1910	1910	0
440	20241010	132700	46501660	1910	1910	1910	1910	0
441	20241010	132600	46501660	1910	1910	1910	1910	20
442	20241010	132500	46463460	1910	1909	1910	1909	920
443	20241010	132400	44707159	1909	1909	1909	1909	100
444	20241010	132300	44516259	1911	1911	1911	1911	0
445	20241010	132200	44516259	1911	1911	1911	1911	0
446	20241010	132100	44516259	1911	1911	1911	1911	0
447	20241010	132000	44516259	1911	1910	1911	1910	17
448	20241010	131900	44483787	1910	1910	1910	1910	0
449	20241010	131800	44483787	1910	1910	1910	1910	0
450	20241010	131700	44483787	1910	1910	1910	1910	0
451	20241010	131600	44483787	1910	1910	1910	1910	0
452	20241010	131500	44483787	1910	1910	1910	1910	0
453	20241010	131400	44483787	1910	1910	1910	1910	0
454	20241010	131300	44483787	1910	1910	1910	1910	0
455	20241010	131200	44483787	1910	1910	1910	1910	0
456	20241010	131100	44483787	1910	1910	1910	1910	0
457	20241010	131000	44483787	1910	1910	1910	1910	1
458	20241010	130900	44481877	1911	1911	1911	1911	0
459	20241010	130800	44481877	1911	1901	1911	1900	514
460	20241010	130700	43505131	1910	1910	1910	1910	0
461	20241010	130600	43505131	1910	1910	1910	1910	0
462	20241010	130500	43505131	1910	1910	1910	1910	0
463	20241010	130400	43505131	1910	1903	1910	1900	1235
464	20241010	130300	41158334	1911	1911	1911	1911	0
465	20241010	130200	41158334	1911	1911	1911	1911	0
466	20241010	130100	41158334	1911	1911	1911	1911	0
467	20241010	130000	41158334	1911	1911	1911	1911	0
468	20241010	125900	41158334	1911	1911	1911	1911	50
469	20241010	125800	41062784	1912	1912	1912	1912	0
470	20241010	125700	41062784	1912	1912	1912	1912	20
471	20241010	125600	41024544	1912	1912	1912	1912	0
472	20241010	125500	41024544	1912	1912	1912	1912	0
473	20241010	125400	41024544	1912	1912	1912	1912	10
474	20241010	125300	41005424	1903	1910	1910	1903	20
475	20241010	125200	40967280	1912	1912	1912	1912	0
476	20241010	125100	40967280	1912	1912	1912	1912	2
477	20241010	125000	40963456	1910	1910	1910	1910	3
478	20241010	124900	40957726	1912	1912	1912	1912	0
479	20241010	124800	40957726	1912	1912	1912	1912	0
480	20241010	124700	40957726	1912	1912	1912	1912	0
481	20241010	124600	40957726	1912	1912	1913	1912	26
482	20241010	124500	40908013	1912	1912	1912	1912	6
483	20241010	124400	40896541	1913	1913	1913	1913	0
484	20241010	124300	40896541	1913	1913	1913	1913	0
485	20241010	124200	40896541	1913	1913	1913	1913	0
486	20241010	124100	40896541	1913	1913	1913	1913	0
487	20241010	124000	40896541	1913	1913	1913	1913	0
488	20241010	123900	40896541	1913	1913	1913	1913	0
489	20241010	123800	40896541	1913	1913	1913	1913	0
490	20241010	123700	40896541	1913	1912	1913	1912	8
491	20241010	123600	40881243	1912	1912	1912	1912	0
492	20241010	123500	40881243	1912	1904	1913	1901	415
493	20241010	123400	40090889	1913	1913	1913	1913	0
494	20241010	123300	40090889	1913	1913	1913	1913	0
495	20241010	123200	40090889	1913	1913	1913	1913	0
496	20241010	123100	40090889	1913	1913	1913	1913	0
497	20241010	123000	40090889	1913	1913	1913	1913	0
498	20241010	122900	40090889	1913	1913	1913	1913	0
499	20241010	122800	40090889	1913	1913	1913	1913	0
500	20241010	122700	40090889	1913	1913	1913	1913	0
501	20241010	122600	40090889	1913	1913	1913	1913	0
502	20241010	122500	40090889	1913	1913	1913	1913	0
503	20241010	122400	40090889	1913	1913	1913	1913	0
504	20241010	122300	40090889	1913	1913	1913	1913	0
505	20241010	122200	40090889	1913	1913	1913	1913	0
506	20241010	122100	40090889	1913	1913	1913	1913	0
507	20241010	122000	40090889	1913	1911	1913	1911	120
508	20241010	121900	39861451	1912	1912	1912	1912	0
509	20241010	121800	39861451	1912	1912	1912	1912	0
510	20241010	121700	39861451	1912	1910	1912	1910	65
511	20241010	121600	39737294	1910	1910	1910	1910	6
512	20241010	121500	39725834	1911	1911	1911	1911	0
513	20241010	121400	39725834	1911	1911	1911	1911	0
514	20241010	121300	39725834	1911	1911	1911	1911	0
515	20241010	121200	39725834	1911	1911	1911	1911	0
516	20241010	121100	39725834	1911	1911	1911	1911	2
517	20241010	121000	39722012	1912	1912	1912	1912	0
518	20241010	120900	39722012	1912	1912	1912	1912	0
519	20241010	120800	39722012	1912	1912	1912	1912	0
520	20241010	120700	39722012	1912	1911	1912	1911	3
521	20241010	120600	39716277	1913	1913	1913	1913	0
522	20241010	120500	39716277	1913	1913	1913	1913	0
523	20241010	120400	39716277	1913	1913	1913	1913	0
524	20241010	120300	39716277	1913	1913	1913	1913	0
525	20241010	120200	39716277	1913	1913	1913	1913	0
526	20241010	120100	39716277	1913	1913	1913	1913	0
527	20241010	120000	39716277	1913	1913	1913	1913	0
528	20241010	115900	39716277	1913	1913	1913	1913	0
529	20241010	115800	39716277	1913	1913	1913	1913	0
530	20241010	115700	39716277	1913	1913	1913	1913	0
531	20241010	115600	39716277	1913	1913	1913	1913	0
532	20241010	115500	39716277	1913	1913	1913	1913	0
533	20241010	115400	39716277	1913	1913	1913	1913	0
534	20241010	115300	39716277	1913	1913	1913	1913	0
535	20241010	115200	39716277	1913	1913	1913	1913	0
536	20241010	115100	39716277	1913	1913	1913	1913	0
537	20241010	115000	39716277	1913	1913	1913	1913	0
538	20241010	114900	39716277	1913	1913	1913	1913	0
539	20241010	114800	39716277	1913	1903	1913	1903	52
540	20241010	114700	39617301	1913	1913	1913	1913	0
541	20241010	114600	39617301	1913	1913	1913	1913	0
542	20241010	114500	39617301	1913	1913	1913	1913	0
543	20241010	114400	39617301	1913	1913	1913	1913	0
544	20241010	114300	39617301	1913	1913	1913	1913	10
545	20241010	114200	39598171	1914	1914	1914	1914	0
546	20241010	114100	39598171	1914	1914	1914	1914	0
547	20241010	114000	39598171	1914	1914	1914	1914	0
548	20241010	113900	39598171	1914	1914	1914	1914	0
549	20241010	113800	39598171	1914	1914	1914	1914	0
550	20241010	113700	39598171	1914	1914	1914	1914	0
551	20241010	113600	39598171	1914	1914	1914	1914	0
552	20241010	113500	39598171	1914	1906	1914	1906	29
553	20241010	113400	39542825	1906	1906	1906	1906	10
554	20241010	113300	39523765	1906	1906	1906	1906	0
555	20241010	113200	39523765	1906	1906	1906	1906	0
556	20241010	113100	39523765	1906	1906	1906	1906	0
557	20241010	113000	39523765	1906	1906	1906	1906	0
558	20241010	112900	39523765	1906	1906	1906	1906	0
559	20241010	112800	39523765	1906	1906	1906	1906	0
560	20241010	112700	39523765	1906	1906	1906	1906	1
561	20241010	112600	39521859	1902	1902	1902	1902	0
562	20241010	112500	39521859	1902	1902	1902	1902	0
563	20241010	112400	39521859	1902	1902	1902	1902	0
564	20241010	112300	39521859	1902	1902	1902	1902	3
565	20241010	112200	39516153	1902	1902	1902	1902	1672
566	20241010	112100	36336009	1906	1906	1906	1906	0
567	20241010	112000	36336009	1906	1906	1906	1906	0
568	20241010	111900	36336009	1906	1906	1906	1906	2
569	20241010	111800	36332197	1905	1902	1905	1902	595
570	20241010	111700	35200288	1902	1902	1902	1902	0
571	20241010	111600	35200288	1902	1902	1902	1902	0
572	20241010	111500	35200288	1902	1902	1902	1902	0
573	20241010	111400	35200288	1902	1902	1902	1902	0
574	20241010	111300	35200288	1902	1902	1902	1902	2
575	20241010	111200	35196484	1901	1902	1902	1901	141
576	20241010	111100	34928362	1905	1905	1905	1905	0
577	20241010	111000	34928362	1905	1905	1905	1905	0
578	20241010	110900	34928362	1905	1905	1905	1905	309
579	20241010	110800	34339717	1905	1905	1905	1905	0
580	20241010	110700	34339717	1905	1905	1905	1905	0
581	20241010	110600	34339717	1905	1905	1905	1905	5
582	20241010	110500	34330192	1900	1901	1901	1900	1001
583	20241010	110400	32428233	1905	1905	1905	1905	0
584	20241010	110300	32428233	1905	1905	1905	1905	0
585	20241010	110200	32428233	1905	1905	1905	1905	2
586	20241010	110100	32424423	1900	1900	1900	1900	0
587	20241010	110000	32424423	1900	1902	1902	1900	8999
588	20241010	105900	15325144	1905	1905	1905	1905	0
589	20241010	105800	15325144	1905	1905	1905	1905	0
590	20241010	105700	15325144	1905	1905	1905	1905	0
591	20241010	105600	15325144	1905	1905	1905	1905	0
592	20241010	105500	15325144	1905	1905	1905	1905	2
593	20241010	105400	15321334	1905	1905	1905	1905	0
594	20241010	105300	15321334	1905	1905	1905	1905	0
595	20241010	105200	15321334	1905	1905	1905	1905	0
596	20241010	105100	15321334	1905	1902	1905	1902	6
597	20241010	105000	15309916	1905	1905	1905	1905	0
598	20241010	104900	15309916	1905	1903	1907	1903	1126
599	20241010	104800	13167126	1907	1907	1907	1907	0
600	20241010	104700	13167126	1907	1907	1907	1907	0
601	20241010	104600	13167126	1907	1907	1907	1907	10
602	20241010	104500	13148056	1907	1907	1907	1907	500
603	20241010	104400	12194556	1907	1907	1907	1907	0
604	20241010	104300	12194556	1907	1907	1907	1906	311
605	20241010	104200	11601629	1907	1906	1907	1906	502
606	20241010	104100	10644501	1907	1907	1907	1907	0
607	20241010	104000	10644501	1907	1901	1907	1900	408
608	20241010	103900	9869176	1907	1907	1907	1907	0
609	20241010	103800	9869176	1907	1907	1907	1907	0
610	20241010	103700	9869176	1907	1903	1907	1902	803
611	20241010	103600	8341634	1907	1907	1907	1907	0
612	20241010	103500	8341634	1907	1908	1908	1904	286
613	20241010	103400	7796875	1908	1905	1908	1905	103
614	20241010	103300	7600654	1908	1908	1908	1906	386
615	20241010	103200	6864328	1908	1908	1908	1908	0
616	20241010	103100	6864328	1908	1908	1908	1908	2
617	20241010	103000	6860512	1907	1908	1908	1907	29
618	20241010	102900	6805204	1916	1916	1916	1916	0
619	20241010	102800	6805204	1916	1916	1916	1916	0
620	20241010	102700	6805204	1916	1916	1916	1916	0
621	20241010	102600	6805204	1916	1916	1916	1916	0
622	20241010	102500	6805204	1916	1916	1916	1916	0
623	20241010	102400	6805204	1916	1916	1916	1916	0
624	20241010	102300	6805204	1916	1916	1916	1916	0
625	20241010	102200	6805204	1916	1916	1916	1916	2
626	20241010	102100	6801372	1915	1915	1915	1915	0
627	20241010	102000	6801372	1915	1915	1915	1915	1
628	20241010	101900	6799457	1917	1917	1917	1917	49
629	20241010	101800	6705524	1917	1917	1917	1917	0
630	20241010	101700	6705524	1917	1917	1917	1917	10
631	20241010	101600	6686354	1908	1908	1908	1908	20
632	20241010	101500	6648194	1918	1918	1918	1918	0
633	20241010	101400	6648194	1918	1918	1918	1918	0
634	20241010	101300	6648194	1918	1918	1918	1918	0
635	20241010	101200	6648194	1918	1918	1918	1918	0
636	20241010	101100	6648194	1918	1918	1918	1918	0
637	20241010	101000	6648194	1918	1918	1918	1918	0
638	20241010	100900	6648194	1918	1915	1918	1915	100
639	20241010	100800	6456691	1917	1917	1917	1917	8
640	20241010	100700	6441355	1918	1918	1918	1918	0
641	20241010	100600	6441355	1918	1918	1918	1918	0
642	20241010	100500	6441355	1918	1918	1918	1918	0
643	20241010	100400	6441355	1918	1918	1918	1918	0
644	20241010	100300	6441355	1918	1918	1918	1918	0
645	20241010	100200	6441355	1918	1918	1918	1918	0
646	20241010	100100	6441355	1918	1918	1918	1918	0
647	20241010	100000	6441355	1918	1918	1918	1918	0
648	20241010	095900	6441355	1918	1918	1918	1918	0
649	20241010	095800	6441355	1918	1918	1918	1918	0
650	20241010	095700	6441355	1918	1918	1918	1918	0
651	20241010	095600	6441355	1918	1918	1918	1918	0
652	20241010	095500	6441355	1918	1918	1918	1918	0
653	20241010	095400	6441355	1918	1918	1918	1918	0
654	20241010	095300	6441355	1918	1918	1918	1918	0
655	20241010	095200	6441355	1918	1917	1918	1917	5
656	20241010	095100	6431769	1917	1917	1917	1917	0
657	20241010	095000	6431769	1917	1917	1917	1917	0
658	20241010	094900	6431769	1917	1916	1918	1907	75
659	20241010	094800	6288314	1917	1917	1917	1917	0
660	20241010	094700	6288314	1917	1908	1917	1908	102
661	20241010	094600	6093689	1920	1920	1920	1920	0
662	20241010	094500	6093689	1920	1919	1920	1919	56
663	20241010	094400	5986224	1919	1918	1920	1918	41
664	20241010	094300	5907569	1918	1918	1918	1918	14
665	20241010	094200	5880717	1918	1918	1918	1918	9
666	20241010	094100	5863455	1919	1918	1919	1918	13
667	20241010	094000	5838511	1920	1920	1920	1920	0
668	20241010	093900	5838511	1920	1920	1920	1920	0
669	20241010	093800	5838511	1920	1920	1920	1920	0
670	20241010	093700	5838511	1920	1919	1920	1919	61
671	20241010	093600	5721451	1920	1920	1920	1920	0
672	20241010	093500	5721451	1920	1909	1920	1909	385
673	20241010	093400	4986409	1909	1909	1909	1909	63
674	20241010	093300	4866142	1920	1920	1920	1920	61
675	20241010	093200	4749022	1922	1922	1922	1922	0
676	20241010	093100	4749022	1922	1920	1922	1920	314
677	20241010	093000	4146121	1923	1923	1923	1923	0
678	20241010	092900	4146121	1923	1923	1923	1923	0
679	20241010	092800	4146121	1923	1923	1923	1923	0
680	20241010	092700	4146121	1923	1923	1923	1923	0
681	20241010	092600	4146121	1923	1923	1923	1923	0
682	20241010	092500	4146121	1923	1923	1923	1923	0
683	20241010	092400	4146121	1923	1923	1923	1923	0
684	20241010	092300	4146121	1923	1923	1923	1923	1
685	20241010	092200	4144198	1910	1910	1910	1910	82
686	20241010	092100	3987578	1922	1922	1922	1922	1
687	20241010	092000	3985656	1924	1924	1924	1924	0
688	20241010	091900	3985656	1924	1922	1924	1922	111
689	20241010	091800	3772312	1924	1924	1924	1924	0
690	20241010	091700	3772312	1924	1910	1924	1910	16
691	20241010	091600	3741562	1924	1924	1924	1924	0
692	20241010	091500	3741562	1924	1915	1924	1915	8
693	20241010	091400	3726233	1925	1925	1925	1925	0
694	20241010	091300	3726233	1925	1925	1925	1925	0
695	20241010	091200	3726233	1925	1925	1925	1925	0
696	20241010	091100	3726233	1925	1916	1925	1916	139
697	20241010	091000	3459500	1925	1917	1925	1917	52
698	20241010	090900	3359808	1917	1920	1925	1917	170
699	20241010	090800	3033412	1920	1920	1920	1920	1
700	20241010	090700	3031492	1920	1920	1920	1920	0
701	20241010	090600	3031492	1920	1920	1920	1920	481
702	20241010	090500	2107972	1920	1920	1920	1920	50
703	20241010	090400	2011972	1920	1920	1920	1920	0
704	20241010	090300	2011972	1920	1920	1920	1920	520
705	20241010	090200	1013572	1920	1920	1920	1920	0
706	20241010	090100	1013572	1920	1920	1920	1920	0
707	20241010	090000	1013572	1920	1916	1920	1916	529