KissMeData/279060/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210500	32839350	1936	1936	1936	1936	200
3	20241015	210400	32839350	1936	1936	1936	1936	0
4	20241015	210300	32839350	1936	1936	1936	1936	0
5	20241015	210200	32839350	1936	1936	1936	1936	0
6	20241015	210100	32839350	1936	1936	1936	1936	0
7	20241015	210000	32839350	1936	1936	1936	1936	0
8	20241015	205900	32839350	1936	1936	1936	1936	0
9	20241015	205800	32839350	1936	1936	1936	1936	0
10	20241015	205700	32839350	1936	1936	1936	1936	0
11	20241015	205600	32839350	1936	1936	1936	1936	0
12	20241015	205500	32839350	1936	1936	1936	1936	0
13	20241015	205400	32839350	1936	1936	1936	1936	0
14	20241015	205300	32839350	1936	1936	1936	1936	0
15	20241015	205200	32839350	1936	1936	1936	1936	0
16	20241015	205100	32839350	1936	1936	1936	1936	0
17	20241015	205000	32839350	1936	1936	1936	1936	0
18	20241015	204900	32839350	1936	1936	1936	1936	0
19	20241015	204800	32839350	1936	1936	1936	1936	0
20	20241015	204700	32839350	1936	1936	1936	1936	0
21	20241015	204600	32839350	1936	1936	1936	1936	0
22	20241015	204500	32839350	1936	1936	1936	1936	0
23	20241015	204400	32839350	1936	1936	1936	1936	0
24	20241015	204300	32839350	1936	1936	1936	1936	0
25	20241015	204200	32839350	1936	1936	1936	1936	0
26	20241015	204100	32839350	1936	1936	1936	1936	0
27	20241015	204000	32839350	1936	1936	1936	1936	0
28	20241015	203900	32839350	1936	1936	1936	1936	0
29	20241015	203800	32839350	1936	1936	1936	1936	0
30	20241015	203700	32839350	1936	1936	1936	1936	0
31	20241015	203600	32839350	1936	1936	1936	1936	0
32	20241015	203500	32839350	1936	1936	1936	1936	200
33	20241015	203400	32839350	1936	1936	1936	1936	0
34	20241015	203300	32839350	1936	1936	1936	1936	0
35	20241015	203200	32839350	1936	1936	1936	1936	0
36	20241015	203100	32839350	1936	1936	1936	1936	0
37	20241015	203000	32839350	1936	1936	1936	1936	0
38	20241015	202900	32839350	1936	1936	1936	1936	0
39	20241015	202800	32839350	1936	1936	1936	1936	0
40	20241015	202700	32839350	1936	1936	1936	1936	0
41	20241015	202600	32839350	1936	1936	1936	1936	0
42	20241015	202500	32839350	1936	1936	1936	1936	0
43	20241015	202400	32839350	1936	1936	1936	1936	0
44	20241015	202300	32839350	1936	1936	1936	1936	0
45	20241015	202200	32839350	1936	1936	1936	1936	0
46	20241015	202100	32839350	1936	1936	1936	1936	0
47	20241015	202000	32839350	1936	1936	1936	1936	0
48	20241015	201900	32839350	1936	1936	1936	1936	0
49	20241015	201800	32839350	1936	1936	1936	1936	0
50	20241015	201700	32839350	1936	1936	1936	1936	0
51	20241015	201600	32839350	1936	1936	1936	1936	0
52	20241015	201500	32839350	1936	1936	1936	1936	0
53	20241015	201400	32839350	1936	1936	1936	1936	0
54	20241015	201300	32839350	1936	1936	1936	1936	0
55	20241015	201200	32839350	1936	1936	1936	1936	0
56	20241015	201100	32839350	1936	1936	1936	1936	0
57	20241015	201000	32839350	1936	1936	1936	1936	0
58	20241015	200900	32839350	1936	1936	1936	1936	0
59	20241015	200800	32839350	1936	1936	1936	1936	0
60	20241015	200700	32839350	1936	1936	1936	1936	0
61	20241015	200600	32839350	1936	1936	1936	1936	0
62	20241015	200500	32839350	1936	1936	1936	1936	200
63	20241015	200400	32839350	1936	1936	1936	1936	0
64	20241015	200300	32839350	1936	1936	1936	1936	0
65	20241015	200200	32839350	1936	1936	1936	1936	0
66	20241015	200100	32839350	1936	1936	1936	1936	0
67	20241015	200000	32839350	1936	1936	1936	1936	0
68	20241015	195900	32839350	1936	1936	1936	1936	0
69	20241015	195800	32839350	1936	1936	1936	1936	0
70	20241015	195700	32839350	1936	1936	1936	1936	0
71	20241015	195600	32839350	1936	1936	1936	1936	0
72	20241015	195500	32839350	1936	1936	1936	1936	0
73	20241015	195400	32839350	1936	1936	1936	1936	0
74	20241015	195300	32839350	1936	1936	1936	1936	0
75	20241015	195200	32839350	1936	1936	1936	1936	0
76	20241015	195100	32839350	1936	1936	1936	1936	0
77	20241015	195000	32839350	1936	1936	1936	1936	0
78	20241015	194900	32839350	1936	1936	1936	1936	0
79	20241015	194800	32839350	1936	1936	1936	1936	0
80	20241015	194700	32839350	1936	1936	1936	1936	0
81	20241015	194600	32839350	1936	1936	1936	1936	0
82	20241015	194500	32839350	1936	1936	1936	1936	0
83	20241015	194400	32839350	1936	1936	1936	1936	0
84	20241015	194300	32839350	1936	1936	1936	1936	0
85	20241015	194200	32839350	1936	1936	1936	1936	0
86	20241015	194100	32839350	1936	1936	1936	1936	0
87	20241015	194000	32839350	1936	1936	1936	1936	0
88	20241015	193900	32839350	1936	1936	1936	1936	0
89	20241015	193800	32839350	1936	1936	1936	1936	0
90	20241015	193700	32839350	1936	1936	1936	1936	0
91	20241015	193600	32839350	1936	1936	1936	1936	0
92	20241015	193500	32839350	1936	1936	1936	1936	200
93	20241015	193400	32839350	1936	1936	1936	1936	0
94	20241015	193300	32839350	1936	1936	1936	1936	0
95	20241015	193200	32839350	1936	1936	1936	1936	0
96	20241015	193100	32839350	1936	1936	1936	1936	0
97	20241015	193000	32839350	1936	1936	1936	1936	0
98	20241015	192900	32839350	1936	1936	1936	1936	0
99	20241015	192800	32839350	1936	1936	1936	1936	0
100	20241015	192700	32839350	1936	1936	1936	1936	0
101	20241015	192600	32839350	1936	1936	1936	1936	0
102	20241015	192500	32839350	1936	1936	1936	1936	0
103	20241015	192400	32839350	1936	1936	1936	1936	0
104	20241015	192300	32839350	1936	1936	1936	1936	0
105	20241015	192200	32839350	1936	1936	1936	1936	0
106	20241015	192100	32839350	1936	1936	1936	1936	0
107	20241015	192000	32839350	1936	1936	1936	1936	0
108	20241015	191900	32839350	1936	1936	1936	1936	0
109	20241015	191800	32839350	1936	1936	1936	1936	0
110	20241015	191700	32839350	1936	1936	1936	1936	0
111	20241015	191600	32839350	1936	1936	1936	1936	0
112	20241015	191500	32839350	1936	1936	1936	1936	0
113	20241015	191400	32839350	1936	1936	1936	1936	0
114	20241015	191300	32839350	1936	1936	1936	1936	0
115	20241015	191200	32839350	1936	1936	1936	1936	0
116	20241015	191100	32839350	1936	1936	1936	1936	0
117	20241015	191000	32839350	1936	1936	1936	1936	0
118	20241015	190900	32839350	1936	1936	1936	1936	0
119	20241015	190800	32839350	1936	1936	1936	1936	0
120	20241015	190700	32839350	1936	1936	1936	1936	0
121	20241015	190600	32839350	1936	1936	1936	1936	0
122	20241015	190500	32839350	1936	1936	1936	1936	200
123	20241015	190400	32839350	1936	1936	1936	1936	0
124	20241015	190300	32839350	1936	1936	1936	1936	0
125	20241015	190200	32839350	1936	1936	1936	1936	0
126	20241015	190100	32839350	1936	1936	1936	1936	0
127	20241015	190000	32839350	1936	1936	1936	1936	0
128	20241015	185900	32839350	1936	1936	1936	1936	0
129	20241015	185800	32839350	1936	1936	1936	1936	0
130	20241015	185700	32839350	1936	1936	1936	1936	0
131	20241015	185600	32839350	1936	1936	1936	1936	0
132	20241015	185500	32839350	1936	1936	1936	1936	0
133	20241015	185400	32839350	1936	1936	1936	1936	0
134	20241015	185300	32839350	1936	1936	1936	1936	0
135	20241015	185200	32839350	1936	1936	1936	1936	0
136	20241015	185100	32839350	1936	1936	1936	1936	0
137	20241015	185000	32839350	1936	1936	1936	1936	0
138	20241015	184900	32839350	1936	1936	1936	1936	0
139	20241015	184800	32839350	1936	1936	1936	1936	0
140	20241015	184700	32839350	1936	1936	1936	1936	0
141	20241015	184600	32839350	1936	1936	1936	1936	0
142	20241015	184500	32839350	1936	1936	1936	1936	0
143	20241015	184400	32839350	1936	1936	1936	1936	0
144	20241015	184300	32839350	1936	1936	1936	1936	0
145	20241015	184200	32839350	1936	1936	1936	1936	0
146	20241015	184100	32839350	1936	1936	1936	1936	0
147	20241015	184000	32839350	1936	1936	1936	1936	0
148	20241015	183900	32839350	1936	1936	1936	1936	0
149	20241015	183800	32839350	1936	1936	1936	1936	0
150	20241015	183700	32839350	1936	1936	1936	1936	0
151	20241015	183600	32839350	1936	1936	1936	1936	0
152	20241015	183500	32839350	1936	1936	1936	1936	200
153	20241015	183400	32839350	1936	1936	1936	1936	0
154	20241015	183300	32839350	1936	1936	1936	1936	0
155	20241015	183200	32839350	1936	1936	1936	1936	0
156	20241015	183100	32839350	1936	1936	1936	1936	0
157	20241015	183000	32839350	1936	1936	1936	1936	0
158	20241015	182900	32839350	1936	1936	1936	1936	0
159	20241015	182800	32839350	1936	1936	1936	1936	0
160	20241015	182700	32839350	1936	1936	1936	1936	0
161	20241015	182600	32839350	1936	1936	1936	1936	0
162	20241015	182500	32839350	1936	1936	1936	1936	0
163	20241015	182400	32839350	1936	1936	1936	1936	0
164	20241015	182300	32839350	1936	1936	1936	1936	0
165	20241015	182200	32839350	1936	1936	1936	1936	0
166	20241015	182100	32839350	1936	1936	1936	1936	0
167	20241015	182000	32839350	1936	1936	1936	1936	0
168	20241015	181900	32839350	1936	1936	1936	1936	0
169	20241015	181800	32839350	1936	1936	1936	1936	0
170	20241015	181700	32839350	1936	1936	1936	1936	0
171	20241015	181600	32839350	1936	1936	1936	1936	0
172	20241015	181500	32839350	1936	1936	1936	1936	0
173	20241015	181400	32839350	1936	1936	1936	1936	0
174	20241015	181300	32839350	1936	1936	1936	1936	0
175	20241015	181200	32839350	1936	1936	1936	1936	0
176	20241015	181100	32839350	1936	1936	1936	1936	0
177	20241015	181000	32839350	1936	1936	1936	1936	0
178	20241015	180900	32839350	1936	1936	1936	1936	0
179	20241015	180800	32839350	1936	1936	1936	1936	0
180	20241015	180700	32839350	1936	1936	1936	1936	0
181	20241015	180600	32839350	1936	1936	1936	1936	0
182	20241015	180500	32839350	1936	1936	1936	1936	200
183	20241015	180400	32839350	1936	1936	1936	1936	0
184	20241015	180300	32839350	1936	1936	1936	1936	0
185	20241015	180200	32839350	1936	1936	1936	1936	0
186	20241015	180100	32839350	1936	1936	1936	1936	0
187	20241015	180000	32839350	1936	1936	1936	1936	0
188	20241015	175900	32839350	1936	1936	1936	1936	0
189	20241015	175800	32839350	1936	1936	1936	1936	0
190	20241015	175700	32839350	1936	1936	1936	1936	0
191	20241015	175600	32839350	1936	1936	1936	1936	0
192	20241015	175500	32839350	1936	1936	1936	1936	0
193	20241015	175400	32839350	1936	1936	1936	1936	0
194	20241015	175300	32839350	1936	1936	1936	1936	0
195	20241015	175200	32839350	1936	1936	1936	1936	0
196	20241015	175100	32839350	1936	1936	1936	1936	0
197	20241015	175000	32839350	1936	1936	1936	1936	0
198	20241015	174900	32839350	1936	1936	1936	1936	0
199	20241015	174800	32839350	1936	1936	1936	1936	0
200	20241015	174700	32839350	1936	1936	1936	1936	0
201	20241015	174600	32839350	1936	1936	1936	1936	0
202	20241015	174500	32839350	1936	1936	1936	1936	0
203	20241015	174400	32839350	1936	1936	1936	1936	0
204	20241015	174300	32839350	1936	1936	1936	1936	0
205	20241015	174200	32839350	1936	1936	1936	1936	0
206	20241015	174100	32839350	1936	1936	1936	1936	0
207	20241015	174000	32839350	1936	1936	1936	1936	0
208	20241015	173900	32839350	1936	1936	1936	1936	0
209	20241015	173800	32839350	1936	1936	1936	1936	0
210	20241015	173700	32839350	1936	1936	1936	1936	0
211	20241015	173600	32839350	1936	1936	1936	1936	0
212	20241015	173500	32839350	1936	1936	1936	1936	200
213	20241015	173400	32839350	1936	1936	1936	1936	0
214	20241015	173300	32839350	1936	1936	1936	1936	0
215	20241015	173200	32839350	1936	1936	1936	1936	0
216	20241015	173100	32839350	1936	1936	1936	1936	0
217	20241015	173000	32839350	1936	1936	1936	1936	0
218	20241015	172900	32839350	1936	1936	1936	1936	0
219	20241015	172800	32839350	1936	1936	1936	1936	0
220	20241015	172700	32839350	1936	1936	1936	1936	0
221	20241015	172600	32839350	1936	1936	1936	1936	0
222	20241015	172500	32839350	1936	1936	1936	1936	0
223	20241015	172400	32839350	1936	1936	1936	1936	0
224	20241015	172300	32839350	1936	1936	1936	1936	0
225	20241015	172200	32839350	1936	1936	1936	1936	0
226	20241015	172100	32839350	1936	1936	1936	1936	0
227	20241015	172000	32839350	1936	1936	1936	1936	0
228	20241015	171900	32839350	1936	1936	1936	1936	0
229	20241015	171800	32839350	1936	1936	1936	1936	0
230	20241015	171700	32839350	1936	1936	1936	1936	0
231	20241015	171600	32839350	1936	1936	1936	1936	0
232	20241015	171500	32839350	1936	1936	1936	1936	0
233	20241015	171400	32839350	1936	1936	1936	1936	0
234	20241015	171300	32839350	1936	1936	1936	1936	0
235	20241015	171200	32839350	1936	1936	1936	1936	0
236	20241015	171100	32839350	1936	1936	1936	1936	0
237	20241015	171000	32839350	1936	1936	1936	1936	0
238	20241015	170900	32839350	1936	1936	1936	1936	0
239	20241015	170800	32839350	1936	1936	1936	1936	0
240	20241015	170700	32839350	1936	1936	1936	1936	0
241	20241015	170600	32839350	1936	1936	1936	1936	0
242	20241015	170500	32839350	1936	1936	1936	1936	200
243	20241015	170400	32839350	1936	1936	1936	1936	0
244	20241015	170300	32839350	1936	1936	1936	1936	0
245	20241015	170200	32839350	1936	1936	1936	1936	0
246	20241015	170100	32839350	1936	1936	1936	1936	0
247	20241015	170000	32839350	1936	1936	1936	1936	0
248	20241015	165900	32839350	1936	1936	1936	1936	0
249	20241015	165800	32839350	1936	1936	1936	1936	0
250	20241015	165700	32839350	1936	1936	1936	1936	0
251	20241015	165600	32839350	1936	1936	1936	1936	0
252	20241015	165500	32839350	1936	1936	1936	1936	0
253	20241015	165400	32839350	1936	1936	1936	1936	0
254	20241015	165300	32839350	1936	1936	1936	1936	0
255	20241015	165200	32839350	1936	1936	1936	1936	0
256	20241015	165100	32839350	1936	1936	1936	1936	0
257	20241015	165000	32839350	1936	1936	1936	1936	0
258	20241015	164900	32839350	1936	1936	1936	1936	0
259	20241015	164800	32839350	1936	1936	1936	1936	0
260	20241015	164700	32839350	1936	1936	1936	1936	0
261	20241015	164600	32839350	1936	1936	1936	1936	0
262	20241015	164500	32839350	1936	1936	1936	1936	0
263	20241015	164400	32839350	1936	1936	1936	1936	0
264	20241015	164300	32839350	1936	1936	1936	1936	0
265	20241015	164200	32839350	1936	1936	1936	1936	0
266	20241015	164100	32839350	1936	1936	1936	1936	0
267	20241015	164000	32839350	1936	1936	1936	1936	0
268	20241015	163900	32839350	1936	1936	1936	1936	0
269	20241015	163800	32839350	1936	1936	1936	1936	0
270	20241015	163700	32839350	1936	1936	1936	1936	0
271	20241015	163600	32839350	1936	1936	1936	1936	0
272	20241015	163500	32839350	1936	1936	1936	1936	200
273	20241015	163400	32839350	1936	1936	1936	1936	0
274	20241015	163300	32839350	1936	1936	1936	1936	0
275	20241015	163200	32839350	1936	1936	1936	1936	0
276	20241015	163100	32839350	1936	1936	1936	1936	0
277	20241015	163000	32839350	1936	1936	1936	1936	0
278	20241015	162900	32839350	1936	1936	1936	1936	0
279	20241015	162800	32839350	1936	1936	1936	1936	0
280	20241015	162700	32839350	1936	1936	1936	1936	0
281	20241015	162600	32839350	1936	1936	1936	1936	0
282	20241015	162500	32839350	1936	1936	1936	1936	0
283	20241015	162400	32839350	1936	1936	1936	1936	0
284	20241015	162300	32839350	1936	1936	1936	1936	0
285	20241015	162200	32839350	1936	1936	1936	1936	0
286	20241015	162100	32839350	1936	1936	1936	1936	0
287	20241015	162000	32839350	1936	1936	1936	1936	0
288	20241015	161900	32839350	1936	1936	1936	1936	0
289	20241015	161800	32839350	1936	1936	1936	1936	0
290	20241015	161700	32839350	1936	1936	1936	1936	0
291	20241015	161600	32839350	1936	1936	1936	1936	0
292	20241015	161500	32839350	1936	1936	1936	1936	0
293	20241015	161400	32839350	1936	1936	1936	1936	0
294	20241015	161300	32839350	1936	1936	1936	1936	0
295	20241015	161200	32839350	1936	1936	1936	1936	0
296	20241015	161100	32839350	1936	1936	1936	1936	0
297	20241015	161000	32839350	1936	1936	1936	1936	0
298	20241015	160900	32839350	1936	1936	1936	1936	0
299	20241015	160800	32839350	1936	1936	1936	1936	0
300	20241015	160700	32839350	1936	1936	1936	1936	0
301	20241015	160600	32839350	1936	1936	1936	1936	0
302	20241015	160500	32839350	1936	1936	1936	1936	200
303	20241015	160400	32839350	1936	1936	1936	1936	0
304	20241015	160300	32839350	1936	1936	1936	1936	0
305	20241015	160200	32839350	1936	1936	1936	1936	0
306	20241015	160100	32839350	1936	1936	1936	1936	0
307	20241015	160000	32839350	1936	1936	1936	1936	0
308	20241015	155900	32839350	1936	1936	1936	1936	0
309	20241015	155800	32839350	1936	1936	1936	1936	0
310	20241015	155700	32839350	1936	1936	1936	1936	0
311	20241015	155600	32839350	1936	1936	1936	1936	0
312	20241015	155500	32839350	1936	1936	1936	1936	0
313	20241015	155400	32839350	1936	1936	1936	1936	0
314	20241015	155300	32839350	1936	1936	1936	1936	0
315	20241015	155200	32839350	1936	1936	1936	1936	0
316	20241015	155100	32839350	1936	1936	1936	1936	0
317	20241015	155000	32839350	1936	1936	1936	1936	0
318	20241015	154900	32839350	1936	1936	1936	1936	0
319	20241015	154800	32839350	1936	1936	1936	1936	0
320	20241015	154700	32839350	1936	1936	1936	1936	0
321	20241015	154600	32839350	1936	1936	1936	1936	0
322	20241015	154500	32839350	1936	1936	1936	1936	0
323	20241015	154400	32839350	1936	1936	1936	1936	0
324	20241015	154300	32839350	1936	1936	1936	1936	0
325	20241015	154200	32839350	1936	1936	1936	1936	0
326	20241015	154100	32839350	1936	1936	1936	1936	0
327	20241015	154000	32839350	1936	1936	1936	1936	0
328	20241015	153900	32839350	1936	1936	1936	1936	0
329	20241015	153800	32839350	1936	1936	1936	1936	0
330	20241015	153700	32839350	1936	1936	1936	1936	0
331	20241015	153600	32839350	1936	1936	1936	1936	0
332	20241015	153500	32839350	1936	1936	1936	1936	200
333	20241015	153400	32839350	1936	1936	1936	1936	0
334	20241015	153300	32839350	1936	1936	1936	1936	0
335	20241015	153200	32839350	1936	1936	1936	1936	0
336	20241015	153100	32839350	1936	1936	1936	1936	0
337	20241015	153000	32839350	1936	1936	1936	1936	200
338	20241015	152900	32452150	1979	1979	1979	1979	0
339	20241015	152800	32452150	1979	1979	1979	1979	0
340	20241015	152700	32452150	1979	1979	1979	1979	0
341	20241015	152600	32452150	1979	1979	1979	1979	0
342	20241015	152500	32452150	1979	1979	1979	1979	0
343	20241015	152400	32452150	1979	1979	1979	1979	0
344	20241015	152300	32452150	1979	1979	1979	1979	0
345	20241015	152200	32452150	1979	1979	1979	1979	0
346	20241015	152100	32452150	1979	1979	1979	1979	0
347	20241015	152000	32452150	1979	1979	1979	1979	0
348	20241015	151900	32452150	1979	1979	1979	1979	0
349	20241015	151800	32452150	1979	1979	1979	1979	0
350	20241015	151700	32452150	1979	1979	1979	1979	0
351	20241015	151600	32452150	1979	1979	1979	1979	0
352	20241015	151500	32452150	1979	1979	1979	1979	0
353	20241015	151400	32452150	1979	1979	1979	1979	0
354	20241015	151300	32452150	1979	1979	1979	1979	0
355	20241015	151200	32452150	1979	1979	1979	1979	0
356	20241015	151100	32452150	1979	1979	1979	1979	0
357	20241015	151000	32452150	1979	1979	1979	1979	0
358	20241015	150900	32452150	1979	1979	1979	1979	0
359	20241015	150800	32452150	1979	1979	1979	1979	0
360	20241015	150700	32452150	1979	1979	1979	1979	0
361	20241015	150600	32452150	1979	1979	1979	1979	0
362	20241015	150500	32452150	1979	1979	1979	1979	0
363	20241015	150400	32452150	1979	1979	1979	1979	0
364	20241015	150300	32452150	1979	1979	1979	1979	0
365	20241015	150200	32452150	1979	1979	1979	1979	0
366	20241015	150100	32452150	1979	1979	1979	1979	1
367	20241015	150000	32450171	1933	1933	1933	1933	0
368	20241015	145900	32450171	1933	1933	1933	1933	0
369	20241015	145800	32450171	1933	1933	1933	1933	0
370	20241015	145700	32450171	1933	1933	1933	1933	0
371	20241015	145600	32450171	1933	1933	1933	1933	0
372	20241015	145500	32450171	1933	1933	1933	1933	0
373	20241015	145400	32450171	1933	1933	1933	1933	0
374	20241015	145300	32450171	1933	1933	1933	1933	0
375	20241015	145200	32450171	1933	1933	1933	1933	0
376	20241015	145100	32450171	1933	1933	1933	1933	0
377	20241015	145000	32450171	1933	1933	1933	1933	0
378	20241015	144900	32450171	1933	1933	1933	1933	0
379	20241015	144800	32450171	1933	1933	1933	1933	0
380	20241015	144700	32450171	1933	1933	1933	1933	0
381	20241015	144600	32450171	1933	1933	1933	1933	0
382	20241015	144500	32450171	1933	1933	1933	1933	0
383	20241015	144400	32450171	1933	1933	1933	1933	0
384	20241015	144300	32450171	1933	1933	1933	1933	0
385	20241015	144200	32450171	1933	1933	1933	1933	0
386	20241015	144100	32450171	1933	1933	1933	1933	0
387	20241015	144000	32450171	1933	1933	1933	1933	0
388	20241015	143900	32450171	1933	1933	1933	1933	0
389	20241015	143800	32450171	1933	1933	1933	1933	0
390	20241015	143700	32450171	1933	1933	1933	1933	0
391	20241015	143600	32450171	1933	1933	1933	1933	0
392	20241015	143500	32450171	1933	1933	1933	1933	0
393	20241015	143400	32450171	1933	1933	1933	1933	0
394	20241015	143300	32450171	1933	1933	1933	1933	0
395	20241015	143200	32450171	1933	1933	1933	1933	0
396	20241015	143100	32450171	1933	1933	1933	1933	0
397	20241015	143000	32450171	1933	1933	1933	1933	0
398	20241015	142900	32450171	1933	1933	1933	1933	0
399	20241015	142800	32450171	1933	1933	1933	1933	0
400	20241015	142700	32450171	1933	1933	1933	1933	0
401	20241015	142600	32450171	1933	1933	1933	1933	0
402	20241015	142500	32450171	1933	1933	1933	1933	0
403	20241015	142400	32450171	1933	1933	1933	1933	0
404	20241015	142300	32450171	1933	1933	1933	1933	0
405	20241015	142200	32450171	1933	1933	1933	1933	0
406	20241015	142100	32450171	1933	1933	1933	1933	0
407	20241015	142000	32450171	1933	1933	1933	1933	0
408	20241015	141900	32450171	1933	1933	1933	1933	0
409	20241015	141800	32450171	1933	1933	1933	1933	0
410	20241015	141700	32450171	1933	1933	1933	1933	0
411	20241015	141600	32450171	1933	1933	1933	1933	0
412	20241015	141500	32450171	1933	1933	1933	1933	0
413	20241015	141400	32450171	1933	1933	1933	1933	0
414	20241015	141300	32450171	1933	1933	1933	1933	0
415	20241015	141200	32450171	1933	1933	1933	1933	0
416	20241015	141100	32450171	1933	1933	1933	1933	0
417	20241015	141000	32450171	1933	1932	1933	1932	128
418	20241015	140900	32202856	1932	1942	1942	1932	792
419	20241015	140800	30668756	1940	1940	1940	1940	0
420	20241015	140700	30668756	1940	1940	1940	1940	0
421	20241015	140600	30668756	1940	1940	1940	1940	0
422	20241015	140500	30668756	1940	1940	1940	1940	0
423	20241015	140400	30668756	1940	1940	1940	1940	0
424	20241015	140300	30668756	1940	1940	1940	1940	0
425	20241015	140200	30668756	1940	1940	1940	1940	0
426	20241015	140100	30668756	1940	1940	1940	1940	0
427	20241015	140000	30668756	1940	1940	1940	1940	0
428	20241015	135900	30668756	1940	1940	1940	1940	0
429	20241015	135800	30668756	1940	1940	1940	1940	0
430	20241015	135700	30668756	1940	1940	1940	1940	0
431	20241015	135600	30668756	1940	1940	1940	1940	0
432	20241015	135500	30668756	1940	1940	1940	1940	0
433	20241015	135400	30668756	1940	1940	1940	1940	0
434	20241015	135300	30668756	1940	1940	1940	1940	0
435	20241015	135200	30668756	1940	1940	1940	1940	0
436	20241015	135100	30668756	1940	1940	1940	1940	0
437	20241015	135000	30668756	1940	1940	1940	1940	0
438	20241015	134900	30668756	1940	1940	1940	1940	0
439	20241015	134800	30668756	1940	1954	1954	1940	1813
440	20241015	134700	27144699	1998	1998	1998	1998	0
441	20241015	134600	27144699	1998	1998	1998	1998	0
442	20241015	134500	27144699	1998	1998	1998	1998	10
443	20241015	134400	27124719	1998	1999	1999	1998	122
444	20241015	134300	26880953	1998	1998	1998	1998	0
445	20241015	134200	26880953	1998	1998	1998	1998	0
446	20241015	134100	26880953	1998	1998	1998	1998	0
447	20241015	134000	26880953	1998	1998	1998	1998	0
448	20241015	133900	26880953	1998	1998	1998	1998	84
449	20241015	133800	26713121	1998	1998	1998	1998	0
450	20241015	133700	26713121	1998	1998	1998	1998	35
451	20241015	133600	26643191	1998	1998	1998	1998	0
452	20241015	133500	26643191	1998	1998	1998	1998	0
453	20241015	133400	26643191	1998	1998	1998	1998	0
454	20241015	133300	26643191	1998	1998	1998	1998	0
455	20241015	133200	26643191	1998	1998	1998	1998	0
456	20241015	133100	26643191	1998	1998	1998	1998	0
457	20241015	133000	26643191	1998	1998	1998	1998	10
458	20241015	132900	26623211	1998	1998	1998	1998	0
459	20241015	132800	26623211	1998	1998	1998	1998	0
460	20241015	132700	26623211	1998	1998	1998	1998	0
461	20241015	132600	26623211	1998	1998	1998	1998	35
462	20241015	132500	26553281	1998	1998	1998	1998	0
463	20241015	132400	26553281	1998	1998	1998	1998	0
464	20241015	132300	26553281	1998	1998	1998	1998	0
465	20241015	132200	26553281	1998	1998	1998	1998	20
466	20241015	132100	26513321	1998	1998	1998	1998	0
467	20241015	132000	26513321	1998	1998	1998	1998	8
468	20241015	131900	26497337	1998	1998	1998	1998	10
469	20241015	131800	26477357	1980	1980	1980	1980	0
470	20241015	131700	26477357	1980	1980	1980	1980	0
471	20241015	131600	26477357	1980	1980	1980	1980	0
472	20241015	131500	26477357	1980	1980	1980	1980	354
473	20241015	131400	25776437	1980	1980	1980	1980	0
474	20241015	131300	25776437	1980	1980	1980	1980	0
475	20241015	131200	25776437	1980	1980	1980	1980	0
476	20241015	131100	25776437	1980	1970	1980	1970	11
477	20241015	131000	25754667	1970	1970	1970	1970	0
478	20241015	130900	25754667	1970	1970	1970	1970	245
479	20241015	130800	25272017	1970	1970	1970	1970	0
480	20241015	130700	25272017	1970	1970	1970	1970	0
481	20241015	130600	25272017	1970	1970	1970	1970	15
482	20241015	130500	25242467	1969	1969	1969	1969	100
483	20241015	130400	25045567	1969	1964	1969	1964	190
484	20241015	130300	24671907	1941	1941	1941	1941	0
485	20241015	130200	24671907	1941	1941	1941	1941	100
486	20241015	130100	24477807	1964	1941	1964	1941	140
487	20241015	130000	24203905	1964	1969	1969	1964	26
488	20241015	125900	24152741	1960	1960	1960	1960	440
489	20241015	125800	23290341	1950	1950	1950	1950	299
490	20241015	125700	22707291	1950	1943	1950	1943	201
491	20241015	125600	22316741	1942	1942	1942	1942	153
492	20241015	125500	22019615	1942	1943	1943	1942	447
493	20241015	125400	21151441	1942	1942	1942	1942	300
494	20241015	125300	20568841	2000	2000	2000	2000	0
495	20241015	125200	20568841	2000	2000	2000	2000	0
496	20241015	125100	20568841	2000	2000	2000	2000	0
497	20241015	125000	20568841	2000	2000	2000	2000	0
498	20241015	124900	20568841	2000	2000	2000	2000	100
499	20241015	124800	20368841	2000	2000	2000	2000	0
500	20241015	124700	20368841	2000	2000	2000	2000	10
501	20241015	124600	20348841	2000	2000	2000	2000	0
502	20241015	124500	20348841	2000	2000	2000	2000	10
503	20241015	124400	20328841	1979	1918	1979	1918	400
504	20241015	124300	19549541	1919	1919	1919	1919	100
505	20241015	124200	19357641	2015	2015	2015	2015	0
506	20241015	124100	19357641	2015	2015	2015	2015	0
507	20241015	124000	19357641	2015	2015	2015	2015	0
508	20241015	123900	19357641	2015	2015	2015	2015	0
509	20241015	123800	19357641	2015	2015	2015	2015	0
510	20241015	123700	19357641	2015	2015	2015	2015	0
511	20241015	123600	19357641	2015	1990	2015	1990	425
512	20241015	123500	18511866	2000	2000	2000	2000	0
513	20241015	123400	18511866	2000	2000	2000	2000	315
514	20241015	123300	17881866	2015	1980	2015	1980	2215
515	20241015	123200	13471090	1989	1989	1989	1989	0
516	20241015	123100	13471090	1989	1989	1989	1989	0
517	20241015	123000	13471090	1989	1989	1989	1989	0
518	20241015	122900	13471090	1989	1989	1989	1989	0
519	20241015	122800	13471090	1989	1989	1989	1989	0
520	20241015	122700	13471090	1989	1989	1989	1989	0
521	20241015	122600	13471090	1989	1989	1989	1989	5
522	20241015	122500	13461145	1900	1900	1900	1900	0
523	20241015	122400	13461145	1900	1900	1900	1900	0
524	20241015	122300	13461145	1900	1900	1900	1900	0
525	20241015	122200	13461145	1900	1900	1900	1900	700
526	20241015	122100	12131145	2010	2010	2010	2010	0
527	20241015	122000	12131145	2010	2010	2010	2010	82
528	20241015	121900	11966325	2080	2080	2080	2080	0
529	20241015	121800	11966325	2080	2080	2080	2080	0
530	20241015	121700	11966325	2080	2080	2080	2080	0
531	20241015	121600	11966325	2080	2080	2080	2080	0
532	20241015	121500	11966325	2080	2080	2080	2080	0
533	20241015	121400	11966325	2080	2080	2080	2080	0
534	20241015	121300	11966325	2080	2080	2080	2080	0
535	20241015	121200	11966325	2080	2080	2080	2080	0
536	20241015	121100	11966325	2080	2080	2080	2080	0
537	20241015	121000	11966325	2080	2080	2080	2080	0
538	20241015	120900	11966325	2080	2080	2080	2080	0
539	20241015	120800	11966325	2080	2080	2080	2080	0
540	20241015	120700	11966325	2080	2080	2080	2080	0
541	20241015	120600	11966325	2080	2080	2080	2080	0
542	20241015	120500	11966325	2080	2080	2080	2080	0
543	20241015	120400	11966325	2080	2080	2080	2080	0
544	20241015	120300	11966325	2080	2080	2080	2080	0
545	20241015	120200	11966325	2080	2080	2080	2080	0
546	20241015	120100	11966325	2080	2080	2080	2080	0
547	20241015	120000	11966325	2080	2080	2080	2080	0
548	20241015	115900	11966325	2080	2080	2080	2080	1
549	20241015	115800	11964245	1855	1855	1855	1855	0
550	20241015	115700	11964245	1855	2010	2010	1855	2178
551	20241015	115600	7883195	2105	2105	2105	2105	0
552	20241015	115500	7883195	2105	2105	2105	2105	0
553	20241015	115400	7883195	2105	2105	2105	2105	0
554	20241015	115300	7883195	2105	2105	2105	2105	0
555	20241015	115200	7883195	2105	2105	2105	2105	0
556	20241015	115100	7883195	2105	2105	2105	2105	0
557	20241015	115000	7883195	2105	2105	2105	2105	0
558	20241015	114900	7883195	2105	2105	2105	2105	0
559	20241015	114800	7883195	2105	2105	2105	2105	0
560	20241015	114700	7883195	2105	2105	2105	2105	0
561	20241015	114600	7883195	2105	2105	2105	2105	0
562	20241015	114500	7883195	2105	2105	2105	2105	0
563	20241015	114400	7883195	2105	2105	2105	2105	0
564	20241015	114300	7883195	2105	2105	2105	2105	0
565	20241015	114200	7883195	2105	2105	2105	2105	0
566	20241015	114100	7883195	2105	2105	2105	2105	0
567	20241015	114000	7883195	2105	2105	2105	2105	0
568	20241015	113900	7883195	2105	2105	2105	2105	5
569	20241015	113800	7872670	2105	2105	2105	2105	5
570	20241015	113700	7862145	2000	2000	2000	2000	0
571	20241015	113600	7862145	2000	2000	2000	2000	0
572	20241015	113500	7862145	2000	2015	2015	2000	682
573	20241015	113400	6491750	2125	2125	2125	2125	0
574	20241015	113300	6491750	2125	2125	2125	2125	0
575	20241015	113200	6491750	2125	2125	2125	2125	100
576	20241015	113100	6279250	2050	2050	2050	2050	0
577	20241015	113000	6279250	2050	2050	2050	2050	0
578	20241015	112900	6279250	2050	2050	2050	2050	0
579	20241015	112800	6279250	2050	2050	2050	2050	0
580	20241015	112700	6279250	2050	2050	2050	2050	0
581	20241015	112600	6279250	2050	2050	2050	2050	0
582	20241015	112500	6279250	2050	2165	2165	2050	50
583	20241015	112400	6175600	2000	2100	2100	2000	1733
584	20241015	112300	2666970	2170	2170	2170	2170	0
585	20241015	112200	2666970	2170	2170	2170	2170	0
586	20241015	112100	2666970	2170	2170	2170	2170	0
587	20241015	112000	2666970	2170	2170	2170	2170	0
588	20241015	111900	2666970	2170	2170	2170	2170	0
589	20241015	111800	2666970	2170	2170	2170	2170	0
590	20241015	111700	2666970	2170	2100	2170	2100	16
591	20241015	111600	2633300	2100	2100	2100	2100	0
592	20241015	111500	2633300	2100	2095	2100	2095	1000
593	20241015	111400	533375	2055	2055	2055	2055	0
594	20241015	111300	533375	2055	2055	2055	2055	0
595	20241015	111200	533375	2055	2055	2055	2055	0
596	20241015	111100	533375	2055	2055	2055	2055	0
597	20241015	111000	533375	2055	2055	2055	2055	0
598	20241015	110900	533375	2055	2055	2055	2055	0
599	20241015	110800	533375	2055	2055	2055	2055	0
600	20241015	110700	533375	2055	2055	2055	2055	0
601	20241015	110600	533375	2055	2055	2055	2055	0
602	20241015	110500	533375	2055	2055	2055	2055	0
603	20241015	110400	533375	2055	2055	2055	2055	0
604	20241015	110300	533375	2055	2055	2055	2055	0
605	20241015	110200	533375	2055	2055	2055	2055	0
606	20241015	110100	533375	2055	2055	2055	2055	15
607	20241015	110000	502550	2185	2185	2185	2185	0
608	20241015	105900	502550	2185	2185	2185	2185	0
609	20241015	105800	502550	2185	2185	2185	2185	0
610	20241015	105700	502550	2185	2185	2185	2185	0
611	20241015	105600	502550	2185	2185	2185	2185	0
612	20241015	105500	502550	2185	2185	2185	2185	0
613	20241015	105400	502550	2185	2185	2185	2185	0
614	20241015	105300	502550	2185	2185	2185	2185	0
615	20241015	105200	502550	2185	2185	2185	2185	0
616	20241015	105100	502550	2185	2185	2185	2185	0
617	20241015	105000	502550	2185	2185	2185	2185	0
618	20241015	104900	502550	2185	2185	2185	2185	0
619	20241015	104800	502550	2185	2185	2185	2185	0
620	20241015	104700	502550	2185	2185	2185	2185	0
621	20241015	104600	502550	2185	2185	2185	2185	0
622	20241015	104500	502550	2185	2185	2185	2185	0
623	20241015	104400	502550	2185	2185	2185	2185	0
624	20241015	104300	502550	2185	2185	2185	2185	0
625	20241015	104200	502550	2185	2185	2185	2185	0
626	20241015	104100	502550	2185	2185	2185	2185	0
627	20241015	104000	502550	2185	2185	2185	2185	0
628	20241015	103900	502550	2185	2185	2185	2185	0
629	20241015	103800	502550	2185	2185	2185	2185	0
630	20241015	103700	502550	2185	2185	2185	2185	0
631	20241015	103600	502550	2185	2185	2185	2185	0
632	20241015	103500	502550	2185	2185	2185	2185	0
633	20241015	103400	502550	2185	2185	2185	2185	0
634	20241015	103300	502550	2185	2185	2185	2185	0
635	20241015	103200	502550	2185	2185	2185	2185	0
636	20241015	103100	502550	2185	2185	2185	2185	0
637	20241015	103000	502550	2185	2185	2185	2185	0
638	20241015	102900	502550	2185	2185	2185	2185	0
639	20241015	102800	502550	2185	2185	2185	2185	0
640	20241015	102700	502550	2185	2185	2185	2185	0
641	20241015	102600	502550	2185	2185	2185	2185	0
642	20241015	102500	502550	2185	2185	2185	2185	0
643	20241015	102400	502550	2185	2185	2185	2185	0
644	20241015	102300	502550	2185	2185	2185	2185	0
645	20241015	102200	502550	2185	2185	2185	2185	0
646	20241015	102100	502550	2185	2185	2185	2185	0
647	20241015	102000	502550	2185	2185	2185	2185	0
648	20241015	101900	502550	2185	2185	2185	2185	0
649	20241015	101800	502550	2185	2185	2185	2185	0
650	20241015	101700	502550	2185	2185	2185	2185	0
651	20241015	101600	502550	2185	2185	2185	2185	0
652	20241015	101500	502550	2185	2185	2185	2185	0
653	20241015	101400	502550	2185	2185	2185	2185	0
654	20241015	101300	502550	2185	2185	2185	2185	0
655	20241015	101200	502550	2185	2185	2185	2185	0
656	20241015	101100	502550	2185	2185	2185	2185	0
657	20241015	101000	502550	2185	2185	2185	2185	0
658	20241015	100900	502550	2185	2185	2185	2185	0
659	20241015	100800	502550	2185	2185	2185	2185	0
660	20241015	100700	502550	2185	2185	2185	2185	0
661	20241015	100600	502550	2185	2185	2185	2185	0
662	20241015	100500	502550	2185	2185	2185	2185	0
663	20241015	100400	502550	2185	2185	2185	2185	0
664	20241015	100300	502550	2185	2185	2185	2185	0
665	20241015	100200	502550	2185	2185	2185	2185	0
666	20241015	100100	502550	2185	2185	2185	2185	0
667	20241015	100000	502550	2185	2185	2185	2185	0
668	20241015	095900	502550	2185	2185	2185	2185	0
669	20241015	095800	502550	2185	2185	2185	2185	0
670	20241015	095700	502550	2185	2185	2185	2185	0
671	20241015	095600	502550	2185	2185	2185	2185	0
672	20241015	095500	502550	2185	2185	2185	2185	0
673	20241015	095400	502550	2185	2185	2185	2185	0
674	20241015	095300	502550	2185	2185	2185	2185	0
675	20241015	095200	502550	2185	2185	2185	2185	0
676	20241015	095100	502550	2185	2185	2185	2185	0
677	20241015	095000	502550	2185	2185	2185	2185	0
678	20241015	094900	502550	2185	2185	2185	2185	0
679	20241015	094800	502550	2185	2185	2185	2185	0
680	20241015	094700	502550	2185	2185	2185	2185	0
681	20241015	094600	502550	2185	2185	2185	2185	0
682	20241015	094500	502550	2185	2185	2185	2185	0
683	20241015	094400	502550	2185	2185	2185	2185	0
684	20241015	094300	502550	2185	2185	2185	2185	0
685	20241015	094200	502550	2185	2185	2185	2185	0
686	20241015	094100	502550	2185	2185	2185	2185	0
687	20241015	094000	502550	2185	2185	2185	2185	0
688	20241015	093900	502550	2185	2185	2185	2185	0
689	20241015	093800	502550	2185	2185	2185	2185	0
690	20241015	093700	502550	2185	2185	2185	2185	0
691	20241015	093600	502550	2185	2185	2185	2185	0
692	20241015	093500	502550	2185	2185	2185	2185	0
693	20241015	093400	502550	2185	2185	2185	2185	0
694	20241015	093300	502550	2185	2185	2185	2185	0
695	20241015	093200	502550	2185	2185	2185	2185	0
696	20241015	093100	502550	2185	2185	2185	2185	0
697	20241015	093000	502550	2185	2185	2185	2185	0
698	20241015	092900	502550	2185	2185	2185	2185	0
699	20241015	092800	502550	2185	2185	2185	2185	0
700	20241015	092700	502550	2185	2185	2185	2185	0
701	20241015	092600	502550	2185	2185	2185	2185	0
702	20241015	092500	502550	2185	2185	2185	2185	0
703	20241015	092400	502550	2185	2185	2185	2185	0
704	20241015	092300	502550	2185	2185	2185	2185	0
705	20241015	092200	502550	2185	2185	2185	2185	0
706	20241015	092100	502550	2185	2185	2185	2185	0
707	20241015	092000	502550	2185	2185	2185	2185	0
708	20241015	091900	502550	2185	2185	2185	2185	0
709	20241015	091800	502550	2185	2185	2185	2185	0
710	20241015	091700	502550	2185	2185	2185	2185	0
711	20241015	091600	502550	2185	2185	2185	2185	0
712	20241015	091500	502550	2185	2185	2185	2185	0
713	20241015	091400	502550	2185	2185	2185	2185	0
714	20241015	091300	502550	2185	2185	2185	2185	0
715	20241015	091200	502550	2185	2185	2185	2185	0
716	20241015	091100	502550	2185	2185	2185	2185	0
717	20241015	091000	502550	2185	2185	2185	2185	0
718	20241015	090900	502550	2185	2185	2185	2185	0
719	20241015	090800	502550	2185	2185	2185	2185	30
720	20241015	090700	437000	2185	2185	2185	2185	190
721	20241015	090600	21850	2185	2185	2185	2185	0
722	20241015	090500	21850	2185	2185	2185	2185	0
723	20241015	090400	21850	2185	2185	2185	2185	0
724	20241015	090300	21850	2185	2185	2185	2185	0
725	20241015	090200	21850	2185	2185	2185	2185	0
726	20241015	090100	21850	2185	2185	2185	2185	10
727	20241015	090000	0	2165	2165	2165	2165	0