KissMeData/343090/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212300	12839244	1946	1946	1946	1946	180
3	20241022	212200	12839244	1946	1946	1946	1946	0
4	20241022	212100	12839244	1946	1946	1946	1946	0
5	20241022	212000	12839244	1946	1946	1946	1946	0
6	20241022	211900	12839244	1946	1946	1946	1946	0
7	20241022	211800	12839244	1946	1946	1946	1946	0
8	20241022	211700	12839244	1946	1946	1946	1946	0
9	20241022	211600	12839244	1946	1946	1946	1946	0
10	20241022	211500	12839244	1946	1946	1946	1946	0
11	20241022	211400	12839244	1946	1946	1946	1946	0
12	20241022	211300	12839244	1946	1946	1946	1946	0
13	20241022	211200	12839244	1946	1946	1946	1946	0
14	20241022	211100	12839244	1946	1946	1946	1946	0
15	20241022	211000	12839244	1946	1946	1946	1946	0
16	20241022	210900	12839244	1946	1946	1946	1946	0
17	20241022	210800	12839244	1946	1946	1946	1946	0
18	20241022	210700	12839244	1946	1946	1946	1946	0
19	20241022	210600	12839244	1946	1946	1946	1946	0
20	20241022	210500	12839244	1946	1946	1946	1946	0
21	20241022	210400	12839244	1946	1946	1946	1946	0
22	20241022	210300	12839244	1946	1946	1946	1946	0
23	20241022	210200	12839244	1946	1946	1946	1946	0
24	20241022	210100	12839244	1946	1946	1946	1946	0
25	20241022	210000	12839244	1946	1946	1946	1946	0
26	20241022	205900	12839244	1946	1946	1946	1946	0
27	20241022	205800	12839244	1946	1946	1946	1946	0
28	20241022	205700	12839244	1946	1946	1946	1946	0
29	20241022	205600	12839244	1946	1946	1946	1946	0
30	20241022	205500	12839244	1946	1946	1946	1946	0
31	20241022	205400	12839244	1946	1946	1946	1946	0
32	20241022	205300	12839244	1946	1946	1946	1946	180
33	20241022	205200	12839244	1946	1946	1946	1946	0
34	20241022	205100	12839244	1946	1946	1946	1946	0
35	20241022	205000	12839244	1946	1946	1946	1946	0
36	20241022	204900	12839244	1946	1946	1946	1946	0
37	20241022	204800	12839244	1946	1946	1946	1946	0
38	20241022	204700	12839244	1946	1946	1946	1946	0
39	20241022	204600	12839244	1946	1946	1946	1946	0
40	20241022	204500	12839244	1946	1946	1946	1946	0
41	20241022	204400	12839244	1946	1946	1946	1946	0
42	20241022	204300	12839244	1946	1946	1946	1946	0
43	20241022	204200	12839244	1946	1946	1946	1946	0
44	20241022	204100	12839244	1946	1946	1946	1946	0
45	20241022	204000	12839244	1946	1946	1946	1946	0
46	20241022	203900	12839244	1946	1946	1946	1946	0
47	20241022	203800	12839244	1946	1946	1946	1946	0
48	20241022	203700	12839244	1946	1946	1946	1946	0
49	20241022	203600	12839244	1946	1946	1946	1946	0
50	20241022	203500	12839244	1946	1946	1946	1946	0
51	20241022	203400	12839244	1946	1946	1946	1946	0
52	20241022	203300	12839244	1946	1946	1946	1946	0
53	20241022	203200	12839244	1946	1946	1946	1946	0
54	20241022	203100	12839244	1946	1946	1946	1946	0
55	20241022	203000	12839244	1946	1946	1946	1946	0
56	20241022	202900	12839244	1946	1946	1946	1946	0
57	20241022	202800	12839244	1946	1946	1946	1946	0
58	20241022	202700	12839244	1946	1946	1946	1946	0
59	20241022	202600	12839244	1946	1946	1946	1946	0
60	20241022	202500	12839244	1946	1946	1946	1946	0
61	20241022	202400	12839244	1946	1946	1946	1946	0
62	20241022	202300	12839244	1946	1946	1946	1946	180
63	20241022	202200	12839244	1946	1946	1946	1946	0
64	20241022	202100	12839244	1946	1946	1946	1946	0
65	20241022	202000	12839244	1946	1946	1946	1946	0
66	20241022	201900	12839244	1946	1946	1946	1946	0
67	20241022	201800	12839244	1946	1946	1946	1946	0
68	20241022	201700	12839244	1946	1946	1946	1946	0
69	20241022	201600	12839244	1946	1946	1946	1946	0
70	20241022	201500	12839244	1946	1946	1946	1946	0
71	20241022	201400	12839244	1946	1946	1946	1946	0
72	20241022	201300	12839244	1946	1946	1946	1946	0
73	20241022	201200	12839244	1946	1946	1946	1946	0
74	20241022	201100	12839244	1946	1946	1946	1946	0
75	20241022	201000	12839244	1946	1946	1946	1946	0
76	20241022	200900	12839244	1946	1946	1946	1946	0
77	20241022	200800	12839244	1946	1946	1946	1946	0
78	20241022	200700	12839244	1946	1946	1946	1946	0
79	20241022	200600	12839244	1946	1946	1946	1946	0
80	20241022	200500	12839244	1946	1946	1946	1946	0
81	20241022	200400	12839244	1946	1946	1946	1946	0
82	20241022	200300	12839244	1946	1946	1946	1946	0
83	20241022	200200	12839244	1946	1946	1946	1946	0
84	20241022	200100	12839244	1946	1946	1946	1946	0
85	20241022	200000	12839244	1946	1946	1946	1946	0
86	20241022	195900	12839244	1946	1946	1946	1946	0
87	20241022	195800	12839244	1946	1946	1946	1946	0
88	20241022	195700	12839244	1946	1946	1946	1946	0
89	20241022	195600	12839244	1946	1946	1946	1946	0
90	20241022	195500	12839244	1946	1946	1946	1946	0
91	20241022	195400	12839244	1946	1946	1946	1946	0
92	20241022	195300	12839244	1946	1946	1946	1946	180
93	20241022	195200	12839244	1946	1946	1946	1946	0
94	20241022	195100	12839244	1946	1946	1946	1946	0
95	20241022	195000	12839244	1946	1946	1946	1946	0
96	20241022	194900	12839244	1946	1946	1946	1946	0
97	20241022	194800	12839244	1946	1946	1946	1946	0
98	20241022	194700	12839244	1946	1946	1946	1946	0
99	20241022	194600	12839244	1946	1946	1946	1946	0
100	20241022	194500	12839244	1946	1946	1946	1946	0
101	20241022	194400	12839244	1946	1946	1946	1946	0
102	20241022	194300	12839244	1946	1946	1946	1946	0
103	20241022	194200	12839244	1946	1946	1946	1946	0
104	20241022	194100	12839244	1946	1946	1946	1946	0
105	20241022	194000	12839244	1946	1946	1946	1946	0
106	20241022	193900	12839244	1946	1946	1946	1946	0
107	20241022	193800	12839244	1946	1946	1946	1946	0
108	20241022	193700	12839244	1946	1946	1946	1946	0
109	20241022	193600	12839244	1946	1946	1946	1946	0
110	20241022	193500	12839244	1946	1946	1946	1946	0
111	20241022	193400	12839244	1946	1946	1946	1946	0
112	20241022	193300	12839244	1946	1946	1946	1946	0
113	20241022	193200	12839244	1946	1946	1946	1946	0
114	20241022	193100	12839244	1946	1946	1946	1946	0
115	20241022	193000	12839244	1946	1946	1946	1946	0
116	20241022	192900	12839244	1946	1946	1946	1946	0
117	20241022	192800	12839244	1946	1946	1946	1946	0
118	20241022	192700	12839244	1946	1946	1946	1946	0
119	20241022	192600	12839244	1946	1946	1946	1946	0
120	20241022	192500	12839244	1946	1946	1946	1946	0
121	20241022	192400	12839244	1946	1946	1946	1946	0
122	20241022	192300	12839244	1946	1946	1946	1946	180
123	20241022	192200	12839244	1946	1946	1946	1946	0
124	20241022	192100	12839244	1946	1946	1946	1946	0
125	20241022	192000	12839244	1946	1946	1946	1946	0
126	20241022	191900	12839244	1946	1946	1946	1946	0
127	20241022	191800	12839244	1946	1946	1946	1946	0
128	20241022	191700	12839244	1946	1946	1946	1946	0
129	20241022	191600	12839244	1946	1946	1946	1946	0
130	20241022	191500	12839244	1946	1946	1946	1946	0
131	20241022	191400	12839244	1946	1946	1946	1946	0
132	20241022	191300	12839244	1946	1946	1946	1946	0
133	20241022	191200	12839244	1946	1946	1946	1946	0
134	20241022	191100	12839244	1946	1946	1946	1946	0
135	20241022	191000	12839244	1946	1946	1946	1946	0
136	20241022	190900	12839244	1946	1946	1946	1946	0
137	20241022	190800	12839244	1946	1946	1946	1946	0
138	20241022	190700	12839244	1946	1946	1946	1946	0
139	20241022	190600	12839244	1946	1946	1946	1946	0
140	20241022	190500	12839244	1946	1946	1946	1946	0
141	20241022	190400	12839244	1946	1946	1946	1946	0
142	20241022	190300	12839244	1946	1946	1946	1946	0
143	20241022	190200	12839244	1946	1946	1946	1946	0
144	20241022	190100	12839244	1946	1946	1946	1946	0
145	20241022	190000	12839244	1946	1946	1946	1946	0
146	20241022	185900	12839244	1946	1946	1946	1946	0
147	20241022	185800	12839244	1946	1946	1946	1946	0
148	20241022	185700	12839244	1946	1946	1946	1946	0
149	20241022	185600	12839244	1946	1946	1946	1946	0
150	20241022	185500	12839244	1946	1946	1946	1946	0
151	20241022	185400	12839244	1946	1946	1946	1946	0
152	20241022	185300	12839244	1946	1946	1946	1946	180
153	20241022	185200	12839244	1946	1946	1946	1946	0
154	20241022	185100	12839244	1946	1946	1946	1946	0
155	20241022	185000	12839244	1946	1946	1946	1946	0
156	20241022	184900	12839244	1946	1946	1946	1946	0
157	20241022	184800	12839244	1946	1946	1946	1946	0
158	20241022	184700	12839244	1946	1946	1946	1946	0
159	20241022	184600	12839244	1946	1946	1946	1946	0
160	20241022	184500	12839244	1946	1946	1946	1946	0
161	20241022	184400	12839244	1946	1946	1946	1946	0
162	20241022	184300	12839244	1946	1946	1946	1946	0
163	20241022	184200	12839244	1946	1946	1946	1946	0
164	20241022	184100	12839244	1946	1946	1946	1946	0
165	20241022	184000	12839244	1946	1946	1946	1946	0
166	20241022	183900	12839244	1946	1946	1946	1946	0
167	20241022	183800	12839244	1946	1946	1946	1946	0
168	20241022	183700	12839244	1946	1946	1946	1946	0
169	20241022	183600	12839244	1946	1946	1946	1946	0
170	20241022	183500	12839244	1946	1946	1946	1946	0
171	20241022	183400	12839244	1946	1946	1946	1946	0
172	20241022	183300	12839244	1946	1946	1946	1946	0
173	20241022	183200	12839244	1946	1946	1946	1946	0
174	20241022	183100	12839244	1946	1946	1946	1946	0
175	20241022	183000	12839244	1946	1946	1946	1946	0
176	20241022	182900	12839244	1946	1946	1946	1946	0
177	20241022	182800	12839244	1946	1946	1946	1946	0
178	20241022	182700	12839244	1946	1946	1946	1946	0
179	20241022	182600	12839244	1946	1946	1946	1946	0
180	20241022	182500	12839244	1946	1946	1946	1946	0
181	20241022	182400	12839244	1946	1946	1946	1946	0
182	20241022	182300	12839244	1946	1946	1946	1946	180
183	20241022	182200	12839244	1946	1946	1946	1946	0
184	20241022	182100	12839244	1946	1946	1946	1946	0
185	20241022	182000	12839244	1946	1946	1946	1946	0
186	20241022	181900	12839244	1946	1946	1946	1946	0
187	20241022	181800	12839244	1946	1946	1946	1946	0
188	20241022	181700	12839244	1946	1946	1946	1946	0
189	20241022	181600	12839244	1946	1946	1946	1946	0
190	20241022	181500	12839244	1946	1946	1946	1946	0
191	20241022	181400	12839244	1946	1946	1946	1946	0
192	20241022	181300	12839244	1946	1946	1946	1946	0
193	20241022	181200	12839244	1946	1946	1946	1946	0
194	20241022	181100	12839244	1946	1946	1946	1946	0
195	20241022	181000	12839244	1946	1946	1946	1946	0
196	20241022	180900	12839244	1946	1946	1946	1946	0
197	20241022	180800	12839244	1946	1946	1946	1946	0
198	20241022	180700	12839244	1946	1946	1946	1946	0
199	20241022	180600	12839244	1946	1946	1946	1946	0
200	20241022	180500	12839244	1946	1946	1946	1946	0
201	20241022	180400	12839244	1946	1946	1946	1946	0
202	20241022	180300	12839244	1946	1946	1946	1946	0
203	20241022	180200	12839244	1946	1946	1946	1946	0
204	20241022	180100	12839244	1946	1946	1946	1946	0
205	20241022	180000	12839244	1946	1946	1946	1946	0
206	20241022	175900	12839244	1946	1946	1946	1946	0
207	20241022	175800	12839244	1946	1946	1946	1946	0
208	20241022	175700	12839244	1946	1946	1946	1946	0
209	20241022	175600	12839244	1946	1946	1946	1946	0
210	20241022	175500	12839244	1946	1946	1946	1946	0
211	20241022	175400	12839244	1946	1946	1946	1946	0
212	20241022	175300	12839244	1946	1946	1946	1946	180
213	20241022	175200	12839244	1946	1946	1946	1946	0
214	20241022	175100	12839244	1946	1946	1946	1946	0
215	20241022	175000	12839244	1946	1946	1946	1946	0
216	20241022	174900	12839244	1946	1946	1946	1946	0
217	20241022	174800	12839244	1946	1946	1946	1946	0
218	20241022	174700	12839244	1946	1946	1946	1946	0
219	20241022	174600	12839244	1946	1946	1946	1946	0
220	20241022	174500	12839244	1946	1946	1946	1946	0
221	20241022	174400	12839244	1946	1946	1946	1946	0
222	20241022	174300	12839244	1946	1946	1946	1946	0
223	20241022	174200	12839244	1946	1946	1946	1946	0
224	20241022	174100	12839244	1946	1946	1946	1946	0
225	20241022	174000	12839244	1946	1946	1946	1946	0
226	20241022	173900	12839244	1946	1946	1946	1946	0
227	20241022	173800	12839244	1946	1946	1946	1946	0
228	20241022	173700	12839244	1946	1946	1946	1946	0
229	20241022	173600	12839244	1946	1946	1946	1946	0
230	20241022	173500	12839244	1946	1946	1946	1946	0
231	20241022	173400	12839244	1946	1946	1946	1946	0
232	20241022	173300	12839244	1946	1946	1946	1946	0
233	20241022	173200	12839244	1946	1946	1946	1946	0
234	20241022	173100	12839244	1946	1946	1946	1946	0
235	20241022	173000	12839244	1946	1946	1946	1946	0
236	20241022	172900	12839244	1946	1946	1946	1946	0
237	20241022	172800	12839244	1946	1946	1946	1946	0
238	20241022	172700	12839244	1946	1946	1946	1946	0
239	20241022	172600	12839244	1946	1946	1946	1946	0
240	20241022	172500	12839244	1946	1946	1946	1946	0
241	20241022	172400	12839244	1946	1946	1946	1946	0
242	20241022	172300	12839244	1946	1946	1946	1946	180
243	20241022	172200	12839244	1946	1946	1946	1946	0
244	20241022	172100	12839244	1946	1946	1946	1946	0
245	20241022	172000	12839244	1946	1946	1946	1946	0
246	20241022	171900	12839244	1946	1946	1946	1946	0
247	20241022	171800	12839244	1946	1946	1946	1946	0
248	20241022	171700	12839244	1946	1946	1946	1946	0
249	20241022	171600	12839244	1946	1946	1946	1946	0
250	20241022	171500	12839244	1946	1946	1946	1946	0
251	20241022	171400	12839244	1946	1946	1946	1946	0
252	20241022	171300	12839244	1946	1946	1946	1946	0
253	20241022	171200	12839244	1946	1946	1946	1946	0
254	20241022	171100	12839244	1946	1946	1946	1946	0
255	20241022	171000	12839244	1946	1946	1946	1946	0
256	20241022	170900	12839244	1946	1946	1946	1946	0
257	20241022	170800	12839244	1946	1946	1946	1946	0
258	20241022	170700	12839244	1946	1946	1946	1946	0
259	20241022	170600	12839244	1946	1946	1946	1946	0
260	20241022	170500	12839244	1946	1946	1946	1946	0
261	20241022	170400	12839244	1946	1946	1946	1946	0
262	20241022	170300	12839244	1946	1946	1946	1946	0
263	20241022	170200	12839244	1946	1946	1946	1946	0
264	20241022	170100	12839244	1946	1946	1946	1946	0
265	20241022	170000	12839244	1946	1946	1946	1946	0
266	20241022	165900	12839244	1946	1946	1946	1946	0
267	20241022	165800	12839244	1946	1946	1946	1946	0
268	20241022	165700	12839244	1946	1946	1946	1946	0
269	20241022	165600	12839244	1946	1946	1946	1946	0
270	20241022	165500	12839244	1946	1946	1946	1946	0
271	20241022	165400	12839244	1946	1946	1946	1946	0
272	20241022	165300	12839244	1946	1946	1946	1946	180
273	20241022	165200	12839244	1946	1946	1946	1946	0
274	20241022	165100	12839244	1946	1946	1946	1946	0
275	20241022	165000	12839244	1946	1946	1946	1946	0
276	20241022	164900	12839244	1946	1946	1946	1946	0
277	20241022	164800	12839244	1946	1946	1946	1946	0
278	20241022	164700	12839244	1946	1946	1946	1946	0
279	20241022	164600	12839244	1946	1946	1946	1946	0
280	20241022	164500	12839244	1946	1946	1946	1946	0
281	20241022	164400	12839244	1946	1946	1946	1946	0
282	20241022	164300	12839244	1946	1946	1946	1946	0
283	20241022	164200	12839244	1946	1946	1946	1946	0
284	20241022	164100	12839244	1946	1946	1946	1946	0
285	20241022	164000	12839244	1946	1946	1946	1946	0
286	20241022	163900	12839244	1946	1946	1946	1946	0
287	20241022	163800	12839244	1946	1946	1946	1946	0
288	20241022	163700	12839244	1946	1946	1946	1946	0
289	20241022	163600	12839244	1946	1946	1946	1946	0
290	20241022	163500	12839244	1946	1946	1946	1946	0
291	20241022	163400	12839244	1946	1946	1946	1946	0
292	20241022	163300	12839244	1946	1946	1946	1946	0
293	20241022	163200	12839244	1946	1946	1946	1946	0
294	20241022	163100	12839244	1946	1946	1946	1946	0
295	20241022	163000	12839244	1946	1946	1946	1946	0
296	20241022	162900	12839244	1946	1946	1946	1946	0
297	20241022	162800	12839244	1946	1946	1946	1946	0
298	20241022	162700	12839244	1946	1946	1946	1946	0
299	20241022	162600	12839244	1946	1946	1946	1946	0
300	20241022	162500	12839244	1946	1946	1946	1946	0
301	20241022	162400	12839244	1946	1946	1946	1946	0
302	20241022	162300	12839244	1946	1946	1946	1946	180
303	20241022	162200	12839244	1946	1946	1946	1946	0
304	20241022	162100	12839244	1946	1946	1946	1946	0
305	20241022	162000	12839244	1946	1946	1946	1946	0
306	20241022	161900	12839244	1946	1946	1946	1946	0
307	20241022	161800	12839244	1946	1946	1946	1946	0
308	20241022	161700	12839244	1946	1946	1946	1946	0
309	20241022	161600	12839244	1946	1946	1946	1946	0
310	20241022	161500	12839244	1946	1946	1946	1946	0
311	20241022	161400	12839244	1946	1946	1946	1946	0
312	20241022	161300	12839244	1946	1946	1946	1946	0
313	20241022	161200	12839244	1946	1946	1946	1946	0
314	20241022	161100	12839244	1946	1946	1946	1946	0
315	20241022	161000	12839244	1946	1946	1946	1946	0
316	20241022	160900	12839244	1946	1946	1946	1946	0
317	20241022	160800	12839244	1946	1946	1946	1946	0
318	20241022	160700	12839244	1946	1946	1946	1946	0
319	20241022	160600	12839244	1946	1946	1946	1946	0
320	20241022	160500	12839244	1946	1946	1946	1946	0
321	20241022	160400	12839244	1946	1946	1946	1946	0
322	20241022	160300	12839244	1946	1946	1946	1946	0
323	20241022	160200	12839244	1946	1946	1946	1946	0
324	20241022	160100	12839244	1946	1946	1946	1946	0
325	20241022	160000	12839244	1946	1946	1946	1946	0
326	20241022	155900	12839244	1946	1946	1946	1946	0
327	20241022	155800	12839244	1946	1946	1946	1946	0
328	20241022	155700	12839244	1946	1946	1946	1946	0
329	20241022	155600	12839244	1946	1946	1946	1946	0
330	20241022	155500	12839244	1946	1946	1946	1946	0
331	20241022	155400	12839244	1946	1946	1946	1946	0
332	20241022	155300	12839244	1946	1946	1946	1946	180
333	20241022	155200	12839244	1946	1946	1946	1946	0
334	20241022	155100	12839244	1946	1946	1946	1946	0
335	20241022	155000	12839244	1946	1946	1946	1946	0
336	20241022	154900	12839244	1946	1946	1946	1946	0
337	20241022	154800	12839244	1946	1946	1946	1946	0
338	20241022	154700	12839244	1946	1946	1946	1946	0
339	20241022	154600	12839244	1946	1946	1946	1946	0
340	20241022	154500	12839244	1946	1946	1946	1946	0
341	20241022	154400	12839244	1946	1946	1946	1946	0
342	20241022	154300	12839244	1946	1946	1946	1946	0
343	20241022	154200	12839244	1946	1946	1946	1946	0
344	20241022	154100	12839244	1946	1946	1946	1946	0
345	20241022	154000	12839244	1946	1946	1946	1946	0
346	20241022	153900	12839244	1946	1946	1946	1946	0
347	20241022	153800	12839244	1946	1946	1946	1946	0
348	20241022	153700	12839244	1946	1946	1946	1946	0
349	20241022	153600	12839244	1946	1946	1946	1946	0
350	20241022	153500	12839244	1946	1946	1946	1946	0
351	20241022	153400	12839244	1946	1946	1946	1946	0
352	20241022	153300	12839244	1946	1946	1946	1946	0
353	20241022	153200	12839244	1946	1946	1946	1946	0
354	20241022	153100	12839244	1946	1946	1946	1946	0
355	20241022	153000	12839244	1946	1946	1946	1946	180
356	20241022	152900	12488964	1947	1947	1947	1947	0
357	20241022	152800	12488964	1947	1947	1947	1947	0
358	20241022	152700	12488964	1947	1947	1947	1947	0
359	20241022	152600	12488964	1947	1947	1947	1947	0
360	20241022	152500	12488964	1947	1947	1947	1947	0
361	20241022	152400	12488964	1947	1947	1947	1947	0
362	20241022	152300	12488964	1947	1947	1947	1947	0
363	20241022	152200	12488964	1947	1947	1947	1947	0
364	20241022	152100	12488964	1947	1947	1947	1947	0
365	20241022	152000	12488964	1947	1947	1947	1947	0
366	20241022	151900	12488964	1947	1947	1947	1947	0
367	20241022	151800	12488964	1947	1947	1947	1947	0
368	20241022	151700	12488964	1947	1947	1947	1947	0
369	20241022	151600	12488964	1947	1947	1947	1947	0
370	20241022	151500	12488964	1947	1947	1947	1947	0
371	20241022	151400	12488964	1947	1947	1947	1947	0
372	20241022	151300	12488964	1947	1947	1947	1947	0
373	20241022	151200	12488964	1947	1947	1947	1947	0
374	20241022	151100	12488964	1947	1947	1947	1947	0
375	20241022	151000	12488964	1947	1947	1947	1947	0
376	20241022	150900	12488964	1947	1947	1947	1947	0
377	20241022	150800	12488964	1947	1947	1947	1947	0
378	20241022	150700	12488964	1947	1947	1947	1947	0
379	20241022	150600	12488964	1947	1947	1947	1947	0
380	20241022	150500	12488964	1947	1947	1947	1947	0
381	20241022	150400	12488964	1947	1947	1947	1947	0
382	20241022	150300	12488964	1947	1947	1947	1947	0
383	20241022	150200	12488964	1947	1947	1947	1947	1
384	20241022	150100	12487017	1947	1947	1947	1947	1
385	20241022	150000	12485070	1930	1930	1930	1930	0
386	20241022	145900	12485070	1930	1930	1930	1930	0
387	20241022	145800	12485070	1930	1930	1930	1930	0
388	20241022	145700	12485070	1930	1930	1930	1930	0
389	20241022	145600	12485070	1930	1930	1930	1930	0
390	20241022	145500	12485070	1930	1930	1930	1930	0
391	20241022	145400	12485070	1930	1930	1930	1930	0
392	20241022	145300	12485070	1930	1930	1930	1930	1
393	20241022	145200	12483140	1930	1930	1930	1930	0
394	20241022	145100	12483140	1930	1930	1930	1930	0
395	20241022	145000	12483140	1930	1930	1930	1930	0
396	20241022	144900	12483140	1930	1930	1930	1930	0
397	20241022	144800	12483140	1930	1930	1930	1930	0
398	20241022	144700	12483140	1930	1930	1930	1930	0
399	20241022	144600	12483140	1930	1930	1930	1930	5
400	20241022	144500	12473490	1948	1948	1948	1948	0
401	20241022	144400	12473490	1948	1948	1948	1948	0
402	20241022	144300	12473490	1948	1948	1948	1948	0
403	20241022	144200	12473490	1948	1948	1948	1948	0
404	20241022	144100	12473490	1948	1948	1948	1948	0
405	20241022	144000	12473490	1948	1948	1948	1948	0
406	20241022	143900	12473490	1948	1948	1948	1948	0
407	20241022	143800	12473490	1948	1948	1948	1948	0
408	20241022	143700	12473490	1948	1948	1948	1948	0
409	20241022	143600	12473490	1948	1948	1948	1948	14
410	20241022	143500	12446218	1948	1948	1948	1948	0
411	20241022	143400	12446218	1948	1948	1948	1948	0
412	20241022	143300	12446218	1948	1948	1948	1948	0
413	20241022	143200	12446218	1948	1948	1948	1948	1
414	20241022	143100	12444270	1900	1900	1900	1900	0
415	20241022	143000	12444270	1900	1900	1900	1900	0
416	20241022	142900	12444270	1900	1901	1901	1900	450
417	20241022	142800	11589220	1901	1904	1904	1901	577
418	20241022	142700	10491639	1904	1909	1909	1904	594
419	20241022	142600	9360448	1910	1910	1910	1910	29
420	20241022	142500	9305058	1910	1910	1910	1910	3
421	20241022	142400	9299328	1950	1950	1950	1950	1
422	20241022	142300	9297378	1910	1910	1910	1910	0
423	20241022	142200	9297378	1910	1910	1910	1910	0
424	20241022	142100	9297378	1910	1910	1910	1910	0
425	20241022	142000	9297378	1910	1910	1910	1910	0
426	20241022	141900	9297378	1910	1910	1910	1910	0
427	20241022	141800	9297378	1910	1910	1910	1910	0
428	20241022	141700	9297378	1910	1910	1910	1910	20
429	20241022	141600	9259178	1911	1911	1911	1911	31
430	20241022	141500	9199937	1911	1911	1911	1911	0
431	20241022	141400	9199937	1911	1911	1911	1911	0
432	20241022	141300	9199937	1911	1911	1911	1911	0
433	20241022	141200	9199937	1911	1911	1911	1911	20
434	20241022	141100	9161717	1955	1955	1955	1955	0
435	20241022	141000	9161717	1955	1955	1955	1955	0
436	20241022	140900	9161717	1955	1955	1955	1955	0
437	20241022	140800	9161717	1955	1955	1955	1955	0
438	20241022	140700	9161717	1955	1955	1955	1955	0
439	20241022	140600	9161717	1955	1955	1955	1955	0
440	20241022	140500	9161717	1955	1955	1955	1955	0
441	20241022	140400	9161717	1955	1955	1955	1955	0
442	20241022	140300	9161717	1955	1955	1955	1955	1
443	20241022	140200	9159762	1910	1910	1910	1910	0
444	20241022	140100	9159762	1910	1910	1910	1910	256
445	20241022	140000	8670802	1958	1958	1958	1958	0
446	20241022	135900	8670802	1958	1958	1958	1958	0
447	20241022	135800	8670802	1958	1958	1958	1958	1
448	20241022	135700	8668844	1959	1959	1959	1959	1024
449	20241022	135600	6662828	1959	1959	1959	1959	0
450	20241022	135500	6662828	1959	1959	1959	1959	0
451	20241022	135400	6662828	1959	1906	1959	1903	87
452	20241022	135300	6497090	1903	1903	1903	1903	0
453	20241022	135200	6497090	1903	1903	1903	1903	0
454	20241022	135100	6497090	1903	1903	1903	1903	0
455	20241022	135000	6497090	1903	1907	1907	1903	282
456	20241022	134900	5960348	1959	1959	1959	1959	0
457	20241022	134800	5960348	1959	1959	1959	1959	0
458	20241022	134700	5960348	1959	1959	1959	1959	0
459	20241022	134600	5960348	1959	1959	1959	1959	0
460	20241022	134500	5960348	1959	1959	1959	1959	1
461	20241022	134400	5958389	1907	1907	1907	1907	0
462	20241022	134300	5958389	1907	1907	1907	1907	2
463	20241022	134200	5954575	1961	1961	1961	1961	0
464	20241022	134100	5954575	1961	1961	1961	1961	0
465	20241022	134000	5954575	1961	1961	1961	1961	0
466	20241022	133900	5954575	1961	1961	1961	1961	0
467	20241022	133800	5954575	1961	1961	1961	1961	0
468	20241022	133700	5954575	1961	1961	1961	1961	0
469	20241022	133600	5954575	1961	1961	1961	1961	0
470	20241022	133500	5954575	1961	1961	1961	1961	0
471	20241022	133400	5954575	1961	1961	1961	1961	0
472	20241022	133300	5954575	1961	1961	1961	1961	10
473	20241022	133200	5934965	1964	1964	1964	1964	0
474	20241022	133100	5934965	1964	1964	1964	1964	0
475	20241022	133000	5934965	1964	1964	1964	1964	0
476	20241022	132900	5934965	1964	1964	1964	1964	0
477	20241022	132800	5934965	1964	1964	1964	1964	0
478	20241022	132700	5934965	1964	1964	1964	1964	0
479	20241022	132600	5934965	1964	1964	1964	1964	0
480	20241022	132500	5934965	1964	1964	1964	1964	0
481	20241022	132400	5934965	1964	1964	1964	1964	0
482	20241022	132300	5934965	1964	1964	1964	1964	0
483	20241022	132200	5934965	1964	1964	1964	1964	0
484	20241022	132100	5934965	1964	1964	1964	1964	0
485	20241022	132000	5934965	1964	1964	1964	1964	0
486	20241022	131900	5934965	1964	1964	1964	1964	0
487	20241022	131800	5934965	1964	1964	1964	1964	0
488	20241022	131700	5934965	1964	1964	1964	1964	0
489	20241022	131600	5934965	1964	1964	1964	1964	0
490	20241022	131500	5934965	1964	1964	1964	1964	0
491	20241022	131400	5934965	1964	1964	1964	1964	0
492	20241022	131300	5934965	1964	1964	1964	1964	0
493	20241022	131200	5934965	1964	1964	1964	1964	0
494	20241022	131100	5934965	1964	1964	1964	1964	0
495	20241022	131000	5934965	1964	1964	1964	1964	0
496	20241022	130900	5934965	1964	1964	1964	1964	3
497	20241022	130800	5929073	1969	1969	1969	1969	0
498	20241022	130700	5929073	1969	1969	1969	1969	0
499	20241022	130600	5929073	1969	1969	1969	1969	0
500	20241022	130500	5929073	1969	1969	1969	1969	0
501	20241022	130400	5929073	1969	1969	1969	1969	0
502	20241022	130300	5929073	1969	1969	1969	1969	0
503	20241022	130200	5929073	1969	1969	1969	1969	0
504	20241022	130100	5929073	1969	1969	1969	1969	0
505	20241022	130000	5929073	1969	1969	1969	1969	0
506	20241022	125900	5929073	1969	1969	1969	1969	0
507	20241022	125800	5929073	1969	1969	1969	1969	0
508	20241022	125700	5929073	1969	1969	1969	1969	0
509	20241022	125600	5929073	1969	1969	1969	1969	0
510	20241022	125500	5929073	1969	1969	1969	1969	0
511	20241022	125400	5929073	1969	1969	1969	1969	1
512	20241022	125300	5927104	1971	1971	1971	1971	0
513	20241022	125200	5927104	1971	1971	1971	1971	0
514	20241022	125100	5927104	1971	1971	1971	1971	0
515	20241022	125000	5927104	1971	1971	1971	1971	0
516	20241022	124900	5927104	1971	1971	1971	1971	0
517	20241022	124800	5927104	1971	1971	1971	1971	0
518	20241022	124700	5927104	1971	1971	1971	1971	0
519	20241022	124600	5927104	1971	1971	1971	1971	0
520	20241022	124500	5927104	1971	1971	1971	1971	0
521	20241022	124400	5927104	1971	1971	1971	1971	0
522	20241022	124300	5927104	1971	1971	1971	1971	0
523	20241022	124200	5927104	1971	1971	1971	1971	0
524	20241022	124100	5927104	1971	1971	1971	1971	127
525	20241022	124000	5676787	1955	1955	1955	1955	53
526	20241022	123900	5573172	1955	1955	1955	1955	0
527	20241022	123800	5573172	1955	1955	1955	1955	0
528	20241022	123700	5573172	1955	1955	1955	1955	0
529	20241022	123600	5573172	1955	1955	1955	1955	0
530	20241022	123500	5573172	1955	1955	1955	1955	0
531	20241022	123400	5573172	1955	1955	1955	1955	0
532	20241022	123300	5573172	1955	1955	1955	1955	0
533	20241022	123200	5573172	1955	1955	1955	1955	0
534	20241022	123100	5573172	1955	1955	1955	1955	0
535	20241022	123000	5573172	1955	1955	1955	1955	0
536	20241022	122900	5573172	1955	1955	1955	1955	0
537	20241022	122800	5573172	1955	1955	1955	1955	1
538	20241022	122700	5571217	1902	1902	1902	1902	0
539	20241022	122600	5571217	1902	1902	1902	1902	0
540	20241022	122500	5571217	1902	1902	1902	1902	50
541	20241022	122400	5476117	1902	1902	1902	1902	7
542	20241022	122300	5462803	1902	1902	1902	1902	1
543	20241022	122200	5460901	1977	1977	1977	1977	0
544	20241022	122100	5460901	1977	1977	1977	1977	0
545	20241022	122000	5460901	1977	1977	1977	1977	0
546	20241022	121900	5460901	1977	1977	1977	1977	0
547	20241022	121800	5460901	1977	1977	1977	1977	0
548	20241022	121700	5460901	1977	1977	1977	1977	0
549	20241022	121600	5460901	1977	1977	1977	1977	0
550	20241022	121500	5460901	1977	1977	1977	1977	0
551	20241022	121400	5460901	1977	1977	1977	1977	0
552	20241022	121300	5460901	1977	1977	1977	1977	0
553	20241022	121200	5460901	1977	1977	1977	1977	0
554	20241022	121100	5460901	1977	1977	1977	1977	0
555	20241022	121000	5460901	1977	1977	1977	1977	0
556	20241022	120900	5460901	1977	1977	1977	1977	0
557	20241022	120800	5460901	1977	1977	1977	1977	0
558	20241022	120700	5460901	1977	1977	1977	1977	0
559	20241022	120600	5460901	1977	1977	1977	1977	0
560	20241022	120500	5460901	1977	1977	1977	1977	0
561	20241022	120400	5460901	1977	1977	1977	1977	0
562	20241022	120300	5460901	1977	1977	1977	1977	0
563	20241022	120200	5460901	1977	1977	1977	1977	0
564	20241022	120100	5460901	1977	1977	1977	1977	0
565	20241022	120000	5460901	1977	1977	1977	1977	0
566	20241022	115900	5460901	1977	1977	1977	1977	0
567	20241022	115800	5460901	1977	1977	1977	1977	0
568	20241022	115700	5460901	1977	1977	1977	1977	0
569	20241022	115600	5460901	1977	1977	1977	1977	0
570	20241022	115500	5460901	1977	1977	1977	1977	0
571	20241022	115400	5460901	1977	1977	1977	1977	0
572	20241022	115300	5460901	1977	1977	1977	1977	0
573	20241022	115200	5460901	1977	1977	1977	1977	0
574	20241022	115100	5460901	1977	1977	1977	1977	0
575	20241022	115000	5460901	1977	1977	1977	1977	61
576	20241022	114900	5340304	1977	1975	1977	1975	896
577	20241022	114800	3569212	1977	1977	1977	1977	1
578	20241022	114700	3567235	1901	1901	1901	1901	0
579	20241022	114600	3567235	1901	1902	1902	1901	300
580	20241022	114500	2996787	1980	1980	1980	1980	0
581	20241022	114400	2996787	1980	1980	1980	1980	0
582	20241022	114300	2996787	1980	1980	1980	1980	0
583	20241022	114200	2996787	1980	1980	1980	1980	0
584	20241022	114100	2996787	1980	1980	1980	1980	0
585	20241022	114000	2996787	1980	1980	1980	1980	1
586	20241022	113900	2994807	1902	1902	1902	1902	0
587	20241022	113800	2994807	1902	1902	1902	1902	0
588	20241022	113700	2994807	1902	1902	1902	1902	0
589	20241022	113600	2994807	1902	1902	1902	1902	0
590	20241022	113500	2994807	1902	1902	1902	1902	0
591	20241022	113400	2994807	1902	1902	1902	1902	0
592	20241022	113300	2994807	1902	1902	1902	1902	0
593	20241022	113200	2994807	1902	1903	1903	1902	40
594	20241022	113100	2918704	1983	1983	1983	1983	0
595	20241022	113000	2918704	1983	1983	1983	1983	0
596	20241022	112900	2918704	1983	1983	1983	1983	0
597	20241022	112800	2918704	1983	1983	1983	1983	0
598	20241022	112700	2918704	1983	1983	1983	1983	0
599	20241022	112600	2918704	1983	1983	1983	1983	0
600	20241022	112500	2918704	1983	1983	1983	1983	0
601	20241022	112400	2918704	1983	1983	1983	1983	0
602	20241022	112300	2918704	1983	1983	1983	1983	0
603	20241022	112200	2918704	1983	1983	1983	1983	0
604	20241022	112100	2918704	1983	1983	1983	1983	0
605	20241022	112000	2918704	1983	1983	1983	1983	0
606	20241022	111900	2918704	1983	1983	1983	1983	0
607	20241022	111800	2918704	1983	1983	1983	1983	0
608	20241022	111700	2918704	1983	1983	1983	1983	0
609	20241022	111600	2918704	1983	1983	1983	1983	0
610	20241022	111500	2918704	1983	1983	1983	1983	0
611	20241022	111400	2918704	1983	1983	1983	1983	0
612	20241022	111300	2918704	1983	1983	1983	1983	0
613	20241022	111200	2918704	1983	1983	1983	1983	0
614	20241022	111100	2918704	1983	1983	1983	1983	0
615	20241022	111000	2918704	1983	1983	1983	1983	0
616	20241022	110900	2918704	1983	1983	1983	1983	0
617	20241022	110800	2918704	1983	1983	1983	1983	0
618	20241022	110700	2918704	1983	1983	1983	1983	0
619	20241022	110600	2918704	1983	1983	1983	1983	0
620	20241022	110500	2918704	1983	1983	1983	1983	0
621	20241022	110400	2918704	1983	1983	1983	1983	0
622	20241022	110300	2918704	1983	1983	1983	1983	0
623	20241022	110200	2918704	1983	1983	1983	1983	0
624	20241022	110100	2918704	1983	1983	1983	1983	0
625	20241022	110000	2918704	1983	1983	1983	1983	0
626	20241022	105900	2918704	1983	1983	1983	1983	0
627	20241022	105800	2918704	1983	1983	1983	1983	0
628	20241022	105700	2918704	1983	1983	1983	1983	0
629	20241022	105600	2918704	1983	1983	1983	1983	0
630	20241022	105500	2918704	1983	1983	1983	1983	0
631	20241022	105400	2918704	1983	1983	1983	1983	0
632	20241022	105300	2918704	1983	1983	1983	1983	0
633	20241022	105200	2918704	1983	1983	1983	1983	0
634	20241022	105100	2918704	1983	1983	1983	1983	0
635	20241022	105000	2918704	1983	1983	1983	1983	0
636	20241022	104900	2918704	1983	1983	1983	1983	0
637	20241022	104800	2918704	1983	1983	1983	1983	0
638	20241022	104700	2918704	1983	1983	1983	1983	0
639	20241022	104600	2918704	1983	1983	1983	1983	0
640	20241022	104500	2918704	1983	1983	1983	1983	0
641	20241022	104400	2918704	1983	1983	1983	1983	0
642	20241022	104300	2918704	1983	1983	1983	1983	0
643	20241022	104200	2918704	1983	1983	1983	1983	0
644	20241022	104100	2918704	1983	1983	1983	1983	0
645	20241022	104000	2918704	1983	1983	1983	1983	0
646	20241022	103900	2918704	1983	1983	1983	1983	1
647	20241022	103800	2916721	1900	1900	1900	1900	0
648	20241022	103700	2916721	1900	1900	1900	1900	0
649	20241022	103600	2916721	1900	1900	1900	1900	0
650	20241022	103500	2916721	1900	1900	1900	1900	0
651	20241022	103400	2916721	1900	1900	1900	1900	0
652	20241022	103300	2916721	1900	1900	1900	1900	0
653	20241022	103200	2916721	1900	1900	1900	1900	0
654	20241022	103100	2916721	1900	1900	1900	1900	0
655	20241022	103000	2916721	1900	1900	1900	1900	0
656	20241022	102900	2916721	1900	1900	1900	1900	0
657	20241022	102800	2916721	1900	1900	1900	1900	0
658	20241022	102700	2916721	1900	1900	1900	1900	0
659	20241022	102600	2916721	1900	1900	1900	1900	0
660	20241022	102500	2916721	1900	1900	1900	1900	0
661	20241022	102400	2916721	1900	1900	1900	1900	0
662	20241022	102300	2916721	1900	1900	1900	1900	0
663	20241022	102200	2916721	1900	1900	1900	1900	0
664	20241022	102100	2916721	1900	1900	1900	1900	0
665	20241022	102000	2916721	1900	1900	1900	1900	0
666	20241022	101900	2916721	1900	1900	1900	1900	0
667	20241022	101800	2916721	1900	1900	1900	1900	300
668	20241022	101700	2346721	1997	1997	1997	1997	0
669	20241022	101600	2346721	1997	1997	1997	1997	0
670	20241022	101500	2346721	1997	1997	1997	1997	0
671	20241022	101400	2346721	1997	1997	1997	1997	0
672	20241022	101300	2346721	1997	1997	1997	1997	0
673	20241022	101200	2346721	1997	1997	1997	1997	0
674	20241022	101100	2346721	1997	1997	1997	1997	0
675	20241022	101000	2346721	1997	1997	1997	1997	0
676	20241022	100900	2346721	1997	1997	1997	1997	0
677	20241022	100800	2346721	1997	1997	1997	1997	0
678	20241022	100700	2346721	1997	1997	1997	1997	0
679	20241022	100600	2346721	1997	1997	1997	1997	0
680	20241022	100500	2346721	1997	1997	1997	1997	0
681	20241022	100400	2346721	1997	1997	1997	1997	0
682	20241022	100300	2346721	1997	1997	1997	1997	0
683	20241022	100200	2346721	1997	1997	1997	1997	0
684	20241022	100100	2346721	1997	1997	1997	1997	0
685	20241022	100000	2346721	1997	1997	1997	1997	0
686	20241022	095900	2346721	1997	1997	1997	1899	180
687	20241022	095800	2004541	1900	1900	1900	1900	1
688	20241022	095700	2002641	1996	1996	1996	1996	0
689	20241022	095600	2002641	1996	1996	1996	1996	0
690	20241022	095500	2002641	1996	1996	1996	1996	0
691	20241022	095400	2002641	1996	1996	1996	1996	0
692	20241022	095300	2002641	1996	1996	1996	1996	0
693	20241022	095200	2002641	1996	1996	1996	1996	0
694	20241022	095100	2002641	1996	1996	1996	1996	0
695	20241022	095000	2002641	1996	1996	1996	1996	0
696	20241022	094900	2002641	1996	1996	1996	1996	0
697	20241022	094800	2002641	1996	1996	1996	1996	0
698	20241022	094700	2002641	1996	1996	1996	1996	0
699	20241022	094600	2002641	1996	1996	1996	1996	0
700	20241022	094500	2002641	1996	1996	1996	1996	10
701	20241022	094400	1982681	1999	1999	1999	1999	0
702	20241022	094300	1982681	1999	1999	1999	1999	0
703	20241022	094200	1982681	1999	1999	1999	1999	0
704	20241022	094100	1982681	1999	1999	1999	1999	0
705	20241022	094000	1982681	1999	1999	1999	1999	0
706	20241022	093900	1982681	1999	1999	1999	1999	0
707	20241022	093800	1982681	1999	1999	1999	1999	0
708	20241022	093700	1982681	1999	1999	1999	1999	0
709	20241022	093600	1982681	1999	1999	1999	1999	0
710	20241022	093500	1982681	1999	1999	1999	1999	0
711	20241022	093400	1982681	1999	1999	1999	1999	20
712	20241022	093300	1942701	1999	1999	1999	1999	0
713	20241022	093200	1942701	1999	1999	1999	1999	0
714	20241022	093100	1942701	1999	1999	1999	1999	0
715	20241022	093000	1942701	1999	1999	1999	1999	0
716	20241022	092900	1942701	1999	1999	1999	1999	0
717	20241022	092800	1942701	1999	1999	1999	1999	0
718	20241022	092700	1942701	1999	1999	1999	1999	0
719	20241022	092600	1942701	1999	1999	1999	1999	0
720	20241022	092500	1942701	1999	1999	1999	1999	4
721	20241022	092400	1934705	1999	1999	1999	1999	0
722	20241022	092300	1934705	1999	1999	1999	1999	0
723	20241022	092200	1934705	1999	1999	1999	1999	0
724	20241022	092100	1934705	1999	1999	1999	1999	1
725	20241022	092000	1932706	1999	1999	1999	1999	0
726	20241022	091900	1932706	1999	1999	1999	1999	0
727	20241022	091800	1932706	1999	1999	1999	1999	0
728	20241022	091700	1932706	1999	1999	1999	1999	0
729	20241022	091600	1932706	1999	1999	1999	1999	0
730	20241022	091500	1932706	1999	1999	1999	1999	100
731	20241022	091400	1732806	1999	1999	1999	1999	0
732	20241022	091300	1732806	1999	1930	1999	1860	749
733	20241022	091200	301607	1999	1999	1999	1999	0
734	20241022	091100	301607	1999	1999	1999	1999	0
735	20241022	091000	301607	1999	1931	1999	1930	152
736	20241022	090900	8078	1999	1999	1999	1999	0
737	20241022	090800	8078	1999	1999	1999	1999	0
738	20241022	090700	8078	1999	1999	1999	1999	0
739	20241022	090600	8078	1999	1999	1999	1999	2
740	20241022	090500	4080	2040	2040	2040	2040	0
741	20241022	090400	4080	2040	2040	2040	2040	0
742	20241022	090300	4080	2040	2040	2040	2040	0
743	20241022	090200	4080	2040	2040	2040	2040	2
744	20241022	090100	0	1973	1973	1973	1973	0
745	20241022	090000	0	1973	1973	1973	1973	0