KissMeData/343090/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212200	12134590	1956	1956	1956	1956	101
3	20241015	212100	12134590	1956	1956	1956	1956	0
4	20241015	212000	12134590	1956	1956	1956	1956	0
5	20241015	211900	12134590	1956	1956	1956	1956	0
6	20241015	211800	12134590	1956	1956	1956	1956	0
7	20241015	211700	12134590	1956	1956	1956	1956	0
8	20241015	211600	12134590	1956	1956	1956	1956	0
9	20241015	211500	12134590	1956	1956	1956	1956	0
10	20241015	211400	12134590	1956	1956	1956	1956	0
11	20241015	211300	12134590	1956	1956	1956	1956	0
12	20241015	211200	12134590	1956	1956	1956	1956	0
13	20241015	211100	12134590	1956	1956	1956	1956	0
14	20241015	211000	12134590	1956	1956	1956	1956	0
15	20241015	210900	12134590	1956	1956	1956	1956	0
16	20241015	210800	12134590	1956	1956	1956	1956	0
17	20241015	210700	12134590	1956	1956	1956	1956	0
18	20241015	210600	12134590	1956	1956	1956	1956	0
19	20241015	210500	12134590	1956	1956	1956	1956	0
20	20241015	210400	12134590	1956	1956	1956	1956	0
21	20241015	210300	12134590	1956	1956	1956	1956	0
22	20241015	210200	12134590	1956	1956	1956	1956	0
23	20241015	210100	12134590	1956	1956	1956	1956	0
24	20241015	210000	12134590	1956	1956	1956	1956	0
25	20241015	205900	12134590	1956	1956	1956	1956	0
26	20241015	205800	12134590	1956	1956	1956	1956	0
27	20241015	205700	12134590	1956	1956	1956	1956	0
28	20241015	205600	12134590	1956	1956	1956	1956	0
29	20241015	205500	12134590	1956	1956	1956	1956	0
30	20241015	205400	12134590	1956	1956	1956	1956	0
31	20241015	205300	12134590	1956	1956	1956	1956	0
32	20241015	205200	12134590	1956	1956	1956	1956	101
33	20241015	205100	12134590	1956	1956	1956	1956	0
34	20241015	205000	12134590	1956	1956	1956	1956	0
35	20241015	204900	12134590	1956	1956	1956	1956	0
36	20241015	204800	12134590	1956	1956	1956	1956	0
37	20241015	204700	12134590	1956	1956	1956	1956	0
38	20241015	204600	12134590	1956	1956	1956	1956	0
39	20241015	204500	12134590	1956	1956	1956	1956	0
40	20241015	204400	12134590	1956	1956	1956	1956	0
41	20241015	204300	12134590	1956	1956	1956	1956	0
42	20241015	204200	12134590	1956	1956	1956	1956	0
43	20241015	204100	12134590	1956	1956	1956	1956	0
44	20241015	204000	12134590	1956	1956	1956	1956	0
45	20241015	203900	12134590	1956	1956	1956	1956	0
46	20241015	203800	12134590	1956	1956	1956	1956	0
47	20241015	203700	12134590	1956	1956	1956	1956	0
48	20241015	203600	12134590	1956	1956	1956	1956	0
49	20241015	203500	12134590	1956	1956	1956	1956	0
50	20241015	203400	12134590	1956	1956	1956	1956	0
51	20241015	203300	12134590	1956	1956	1956	1956	0
52	20241015	203200	12134590	1956	1956	1956	1956	0
53	20241015	203100	12134590	1956	1956	1956	1956	0
54	20241015	203000	12134590	1956	1956	1956	1956	0
55	20241015	202900	12134590	1956	1956	1956	1956	0
56	20241015	202800	12134590	1956	1956	1956	1956	0
57	20241015	202700	12134590	1956	1956	1956	1956	0
58	20241015	202600	12134590	1956	1956	1956	1956	0
59	20241015	202500	12134590	1956	1956	1956	1956	0
60	20241015	202400	12134590	1956	1956	1956	1956	0
61	20241015	202300	12134590	1956	1956	1956	1956	0
62	20241015	202200	12134590	1956	1956	1956	1956	101
63	20241015	202100	12134590	1956	1956	1956	1956	0
64	20241015	202000	12134590	1956	1956	1956	1956	0
65	20241015	201900	12134590	1956	1956	1956	1956	0
66	20241015	201800	12134590	1956	1956	1956	1956	0
67	20241015	201700	12134590	1956	1956	1956	1956	0
68	20241015	201600	12134590	1956	1956	1956	1956	0
69	20241015	201500	12134590	1956	1956	1956	1956	0
70	20241015	201400	12134590	1956	1956	1956	1956	0
71	20241015	201300	12134590	1956	1956	1956	1956	0
72	20241015	201200	12134590	1956	1956	1956	1956	0
73	20241015	201100	12134590	1956	1956	1956	1956	0
74	20241015	201000	12134590	1956	1956	1956	1956	0
75	20241015	200900	12134590	1956	1956	1956	1956	0
76	20241015	200800	12134590	1956	1956	1956	1956	0
77	20241015	200700	12134590	1956	1956	1956	1956	0
78	20241015	200600	12134590	1956	1956	1956	1956	0
79	20241015	200500	12134590	1956	1956	1956	1956	0
80	20241015	200400	12134590	1956	1956	1956	1956	0
81	20241015	200300	12134590	1956	1956	1956	1956	0
82	20241015	200200	12134590	1956	1956	1956	1956	0
83	20241015	200100	12134590	1956	1956	1956	1956	0
84	20241015	200000	12134590	1956	1956	1956	1956	0
85	20241015	195900	12134590	1956	1956	1956	1956	0
86	20241015	195800	12134590	1956	1956	1956	1956	0
87	20241015	195700	12134590	1956	1956	1956	1956	0
88	20241015	195600	12134590	1956	1956	1956	1956	0
89	20241015	195500	12134590	1956	1956	1956	1956	0
90	20241015	195400	12134590	1956	1956	1956	1956	0
91	20241015	195300	12134590	1956	1956	1956	1956	0
92	20241015	195200	12134590	1956	1956	1956	1956	101
93	20241015	195100	12134590	1956	1956	1956	1956	0
94	20241015	195000	12134590	1956	1956	1956	1956	0
95	20241015	194900	12134590	1956	1956	1956	1956	0
96	20241015	194800	12134590	1956	1956	1956	1956	0
97	20241015	194700	12134590	1956	1956	1956	1956	0
98	20241015	194600	12134590	1956	1956	1956	1956	0
99	20241015	194500	12134590	1956	1956	1956	1956	0
100	20241015	194400	12134590	1956	1956	1956	1956	0
101	20241015	194300	12134590	1956	1956	1956	1956	0
102	20241015	194200	12134590	1956	1956	1956	1956	0
103	20241015	194100	12134590	1956	1956	1956	1956	0
104	20241015	194000	12134590	1956	1956	1956	1956	0
105	20241015	193900	12134590	1956	1956	1956	1956	0
106	20241015	193800	12134590	1956	1956	1956	1956	0
107	20241015	193700	12134590	1956	1956	1956	1956	0
108	20241015	193600	12134590	1956	1956	1956	1956	0
109	20241015	193500	12134590	1956	1956	1956	1956	0
110	20241015	193400	12134590	1956	1956	1956	1956	0
111	20241015	193300	12134590	1956	1956	1956	1956	0
112	20241015	193200	12134590	1956	1956	1956	1956	0
113	20241015	193100	12134590	1956	1956	1956	1956	0
114	20241015	193000	12134590	1956	1956	1956	1956	0
115	20241015	192900	12134590	1956	1956	1956	1956	0
116	20241015	192800	12134590	1956	1956	1956	1956	0
117	20241015	192700	12134590	1956	1956	1956	1956	0
118	20241015	192600	12134590	1956	1956	1956	1956	0
119	20241015	192500	12134590	1956	1956	1956	1956	0
120	20241015	192400	12134590	1956	1956	1956	1956	0
121	20241015	192300	12134590	1956	1956	1956	1956	0
122	20241015	192200	12134590	1956	1956	1956	1956	101
123	20241015	192100	12134590	1956	1956	1956	1956	0
124	20241015	192000	12134590	1956	1956	1956	1956	0
125	20241015	191900	12134590	1956	1956	1956	1956	0
126	20241015	191800	12134590	1956	1956	1956	1956	0
127	20241015	191700	12134590	1956	1956	1956	1956	0
128	20241015	191600	12134590	1956	1956	1956	1956	0
129	20241015	191500	12134590	1956	1956	1956	1956	0
130	20241015	191400	12134590	1956	1956	1956	1956	0
131	20241015	191300	12134590	1956	1956	1956	1956	0
132	20241015	191200	12134590	1956	1956	1956	1956	0
133	20241015	191100	12134590	1956	1956	1956	1956	0
134	20241015	191000	12134590	1956	1956	1956	1956	0
135	20241015	190900	12134590	1956	1956	1956	1956	0
136	20241015	190800	12134590	1956	1956	1956	1956	0
137	20241015	190700	12134590	1956	1956	1956	1956	0
138	20241015	190600	12134590	1956	1956	1956	1956	0
139	20241015	190500	12134590	1956	1956	1956	1956	0
140	20241015	190400	12134590	1956	1956	1956	1956	0
141	20241015	190300	12134590	1956	1956	1956	1956	0
142	20241015	190200	12134590	1956	1956	1956	1956	0
143	20241015	190100	12134590	1956	1956	1956	1956	0
144	20241015	190000	12134590	1956	1956	1956	1956	0
145	20241015	185900	12134590	1956	1956	1956	1956	0
146	20241015	185800	12134590	1956	1956	1956	1956	0
147	20241015	185700	12134590	1956	1956	1956	1956	0
148	20241015	185600	12134590	1956	1956	1956	1956	0
149	20241015	185500	12134590	1956	1956	1956	1956	0
150	20241015	185400	12134590	1956	1956	1956	1956	0
151	20241015	185300	12134590	1956	1956	1956	1956	0
152	20241015	185200	12134590	1956	1956	1956	1956	101
153	20241015	185100	12134590	1956	1956	1956	1956	0
154	20241015	185000	12134590	1956	1956	1956	1956	0
155	20241015	184900	12134590	1956	1956	1956	1956	0
156	20241015	184800	12134590	1956	1956	1956	1956	0
157	20241015	184700	12134590	1956	1956	1956	1956	0
158	20241015	184600	12134590	1956	1956	1956	1956	0
159	20241015	184500	12134590	1956	1956	1956	1956	0
160	20241015	184400	12134590	1956	1956	1956	1956	0
161	20241015	184300	12134590	1956	1956	1956	1956	0
162	20241015	184200	12134590	1956	1956	1956	1956	0
163	20241015	184100	12134590	1956	1956	1956	1956	0
164	20241015	184000	12134590	1956	1956	1956	1956	0
165	20241015	183900	12134590	1956	1956	1956	1956	0
166	20241015	183800	12134590	1956	1956	1956	1956	0
167	20241015	183700	12134590	1956	1956	1956	1956	0
168	20241015	183600	12134590	1956	1956	1956	1956	0
169	20241015	183500	12134590	1956	1956	1956	1956	0
170	20241015	183400	12134590	1956	1956	1956	1956	0
171	20241015	183300	12134590	1956	1956	1956	1956	0
172	20241015	183200	12134590	1956	1956	1956	1956	0
173	20241015	183100	12134590	1956	1956	1956	1956	0
174	20241015	183000	12134590	1956	1956	1956	1956	0
175	20241015	182900	12134590	1956	1956	1956	1956	0
176	20241015	182800	12134590	1956	1956	1956	1956	0
177	20241015	182700	12134590	1956	1956	1956	1956	0
178	20241015	182600	12134590	1956	1956	1956	1956	0
179	20241015	182500	12134590	1956	1956	1956	1956	0
180	20241015	182400	12134590	1956	1956	1956	1956	0
181	20241015	182300	12134590	1956	1956	1956	1956	0
182	20241015	182200	12134590	1956	1956	1956	1956	101
183	20241015	182100	12134590	1956	1956	1956	1956	0
184	20241015	182000	12134590	1956	1956	1956	1956	0
185	20241015	181900	12134590	1956	1956	1956	1956	0
186	20241015	181800	12134590	1956	1956	1956	1956	0
187	20241015	181700	12134590	1956	1956	1956	1956	0
188	20241015	181600	12134590	1956	1956	1956	1956	0
189	20241015	181500	12134590	1956	1956	1956	1956	0
190	20241015	181400	12134590	1956	1956	1956	1956	0
191	20241015	181300	12134590	1956	1956	1956	1956	0
192	20241015	181200	12134590	1956	1956	1956	1956	0
193	20241015	181100	12134590	1956	1956	1956	1956	0
194	20241015	181000	12134590	1956	1956	1956	1956	0
195	20241015	180900	12134590	1956	1956	1956	1956	0
196	20241015	180800	12134590	1956	1956	1956	1956	0
197	20241015	180700	12134590	1956	1956	1956	1956	0
198	20241015	180600	12134590	1956	1956	1956	1956	0
199	20241015	180500	12134590	1956	1956	1956	1956	0
200	20241015	180400	12134590	1956	1956	1956	1956	0
201	20241015	180300	12134590	1956	1956	1956	1956	0
202	20241015	180200	12134590	1956	1956	1956	1956	0
203	20241015	180100	12134590	1956	1956	1956	1956	0
204	20241015	180000	12134590	1956	1956	1956	1956	0
205	20241015	175900	12134590	1956	1956	1956	1956	0
206	20241015	175800	12134590	1956	1956	1956	1956	0
207	20241015	175700	12134590	1956	1956	1956	1956	0
208	20241015	175600	12134590	1956	1956	1956	1956	0
209	20241015	175500	12134590	1956	1956	1956	1956	0
210	20241015	175400	12134590	1956	1956	1956	1956	0
211	20241015	175300	12134590	1956	1956	1956	1956	0
212	20241015	175200	12134590	1956	1956	1956	1956	101
213	20241015	175100	12134590	1956	1956	1956	1956	0
214	20241015	175000	12134590	1956	1956	1956	1956	0
215	20241015	174900	12134590	1956	1956	1956	1956	0
216	20241015	174800	12134590	1956	1956	1956	1956	0
217	20241015	174700	12134590	1956	1956	1956	1956	0
218	20241015	174600	12134590	1956	1956	1956	1956	0
219	20241015	174500	12134590	1956	1956	1956	1956	0
220	20241015	174400	12134590	1956	1956	1956	1956	0
221	20241015	174300	12134590	1956	1956	1956	1956	0
222	20241015	174200	12134590	1956	1956	1956	1956	0
223	20241015	174100	12134590	1956	1956	1956	1956	0
224	20241015	174000	12134590	1956	1956	1956	1956	0
225	20241015	173900	12134590	1956	1956	1956	1956	0
226	20241015	173800	12134590	1956	1956	1956	1956	0
227	20241015	173700	12134590	1956	1956	1956	1956	0
228	20241015	173600	12134590	1956	1956	1956	1956	0
229	20241015	173500	12134590	1956	1956	1956	1956	0
230	20241015	173400	12134590	1956	1956	1956	1956	0
231	20241015	173300	12134590	1956	1956	1956	1956	0
232	20241015	173200	12134590	1956	1956	1956	1956	0
233	20241015	173100	12134590	1956	1956	1956	1956	0
234	20241015	173000	12134590	1956	1956	1956	1956	0
235	20241015	172900	12134590	1956	1956	1956	1956	0
236	20241015	172800	12134590	1956	1956	1956	1956	0
237	20241015	172700	12134590	1956	1956	1956	1956	0
238	20241015	172600	12134590	1956	1956	1956	1956	0
239	20241015	172500	12134590	1956	1956	1956	1956	0
240	20241015	172400	12134590	1956	1956	1956	1956	0
241	20241015	172300	12134590	1956	1956	1956	1956	0
242	20241015	172200	12134590	1956	1956	1956	1956	101
243	20241015	172100	12134590	1956	1956	1956	1956	0
244	20241015	172000	12134590	1956	1956	1956	1956	0
245	20241015	171900	12134590	1956	1956	1956	1956	0
246	20241015	171800	12134590	1956	1956	1956	1956	0
247	20241015	171700	12134590	1956	1956	1956	1956	0
248	20241015	171600	12134590	1956	1956	1956	1956	0
249	20241015	171500	12134590	1956	1956	1956	1956	0
250	20241015	171400	12134590	1956	1956	1956	1956	0
251	20241015	171300	12134590	1956	1956	1956	1956	0
252	20241015	171200	12134590	1956	1956	1956	1956	0
253	20241015	171100	12134590	1956	1956	1956	1956	0
254	20241015	171000	12134590	1956	1956	1956	1956	0
255	20241015	170900	12134590	1956	1956	1956	1956	0
256	20241015	170800	12134590	1956	1956	1956	1956	0
257	20241015	170700	12134590	1956	1956	1956	1956	0
258	20241015	170600	12134590	1956	1956	1956	1956	0
259	20241015	170500	12134590	1956	1956	1956	1956	0
260	20241015	170400	12134590	1956	1956	1956	1956	0
261	20241015	170300	12134590	1956	1956	1956	1956	0
262	20241015	170200	12134590	1956	1956	1956	1956	0
263	20241015	170100	12134590	1956	1956	1956	1956	0
264	20241015	170000	12134590	1956	1956	1956	1956	0
265	20241015	165900	12134590	1956	1956	1956	1956	0
266	20241015	165800	12134590	1956	1956	1956	1956	0
267	20241015	165700	12134590	1956	1956	1956	1956	0
268	20241015	165600	12134590	1956	1956	1956	1956	0
269	20241015	165500	12134590	1956	1956	1956	1956	0
270	20241015	165400	12134590	1956	1956	1956	1956	0
271	20241015	165300	12134590	1956	1956	1956	1956	0
272	20241015	165200	12134590	1956	1956	1956	1956	101
273	20241015	165100	12134590	1956	1956	1956	1956	0
274	20241015	165000	12134590	1956	1956	1956	1956	0
275	20241015	164900	12134590	1956	1956	1956	1956	0
276	20241015	164800	12134590	1956	1956	1956	1956	0
277	20241015	164700	12134590	1956	1956	1956	1956	0
278	20241015	164600	12134590	1956	1956	1956	1956	0
279	20241015	164500	12134590	1956	1956	1956	1956	0
280	20241015	164400	12134590	1956	1956	1956	1956	0
281	20241015	164300	12134590	1956	1956	1956	1956	0
282	20241015	164200	12134590	1956	1956	1956	1956	0
283	20241015	164100	12134590	1956	1956	1956	1956	0
284	20241015	164000	12134590	1956	1956	1956	1956	0
285	20241015	163900	12134590	1956	1956	1956	1956	0
286	20241015	163800	12134590	1956	1956	1956	1956	0
287	20241015	163700	12134590	1956	1956	1956	1956	0
288	20241015	163600	12134590	1956	1956	1956	1956	0
289	20241015	163500	12134590	1956	1956	1956	1956	0
290	20241015	163400	12134590	1956	1956	1956	1956	0
291	20241015	163300	12134590	1956	1956	1956	1956	0
292	20241015	163200	12134590	1956	1956	1956	1956	0
293	20241015	163100	12134590	1956	1956	1956	1956	0
294	20241015	163000	12134590	1956	1956	1956	1956	0
295	20241015	162900	12134590	1956	1956	1956	1956	0
296	20241015	162800	12134590	1956	1956	1956	1956	0
297	20241015	162700	12134590	1956	1956	1956	1956	0
298	20241015	162600	12134590	1956	1956	1956	1956	0
299	20241015	162500	12134590	1956	1956	1956	1956	0
300	20241015	162400	12134590	1956	1956	1956	1956	0
301	20241015	162300	12134590	1956	1956	1956	1956	0
302	20241015	162200	12134590	1956	1956	1956	1956	101
303	20241015	162100	12134590	1956	1956	1956	1956	0
304	20241015	162000	12134590	1956	1956	1956	1956	0
305	20241015	161900	12134590	1956	1956	1956	1956	0
306	20241015	161800	12134590	1956	1956	1956	1956	0
307	20241015	161700	12134590	1956	1956	1956	1956	0
308	20241015	161600	12134590	1956	1956	1956	1956	0
309	20241015	161500	12134590	1956	1956	1956	1956	0
310	20241015	161400	12134590	1956	1956	1956	1956	0
311	20241015	161300	12134590	1956	1956	1956	1956	0
312	20241015	161200	12134590	1956	1956	1956	1956	0
313	20241015	161100	12134590	1956	1956	1956	1956	0
314	20241015	161000	12134590	1956	1956	1956	1956	0
315	20241015	160900	12134590	1956	1956	1956	1956	0
316	20241015	160800	12134590	1956	1956	1956	1956	0
317	20241015	160700	12134590	1956	1956	1956	1956	0
318	20241015	160600	12134590	1956	1956	1956	1956	0
319	20241015	160500	12134590	1956	1956	1956	1956	0
320	20241015	160400	12134590	1956	1956	1956	1956	0
321	20241015	160300	12134590	1956	1956	1956	1956	0
322	20241015	160200	12134590	1956	1956	1956	1956	0
323	20241015	160100	12134590	1956	1956	1956	1956	0
324	20241015	160000	12134590	1956	1956	1956	1956	0
325	20241015	155900	12134590	1956	1956	1956	1956	0
326	20241015	155800	12134590	1956	1956	1956	1956	0
327	20241015	155700	12134590	1956	1956	1956	1956	0
328	20241015	155600	12134590	1956	1956	1956	1956	0
329	20241015	155500	12134590	1956	1956	1956	1956	0
330	20241015	155400	12134590	1956	1956	1956	1956	0
331	20241015	155300	12134590	1956	1956	1956	1956	0
332	20241015	155200	12134590	1956	1956	1956	1956	101
333	20241015	155100	12134590	1956	1956	1956	1956	0
334	20241015	155000	12134590	1956	1956	1956	1956	0
335	20241015	154900	12134590	1956	1956	1956	1956	0
336	20241015	154800	12134590	1956	1956	1956	1956	0
337	20241015	154700	12134590	1956	1956	1956	1956	0
338	20241015	154600	12134590	1956	1956	1956	1956	0
339	20241015	154500	12134590	1956	1956	1956	1956	0
340	20241015	154400	12134590	1956	1956	1956	1956	0
341	20241015	154300	12134590	1956	1956	1956	1956	0
342	20241015	154200	12134590	1956	1956	1956	1956	0
343	20241015	154100	12134590	1956	1956	1956	1956	0
344	20241015	154000	12134590	1956	1956	1956	1956	0
345	20241015	153900	12134590	1956	1956	1956	1956	0
346	20241015	153800	12134590	1956	1956	1956	1956	0
347	20241015	153700	12134590	1956	1956	1956	1956	0
348	20241015	153600	12134590	1956	1956	1956	1956	0
349	20241015	153500	12134590	1956	1956	1956	1956	0
350	20241015	153400	12134590	1956	1956	1956	1956	0
351	20241015	153300	12134590	1956	1956	1956	1956	0
352	20241015	153200	12134590	1956	1956	1956	1956	0
353	20241015	153100	12134590	1956	1956	1956	1956	0
354	20241015	153000	12134590	1956	1956	1956	1956	101
355	20241015	152900	11937034	1956	1956	1956	1956	0
356	20241015	152800	11937034	1956	1956	1956	1956	0
357	20241015	152700	11937034	1956	1956	1956	1956	0
358	20241015	152600	11937034	1956	1956	1956	1956	0
359	20241015	152500	11937034	1956	1956	1956	1956	0
360	20241015	152400	11937034	1956	1956	1956	1956	0
361	20241015	152300	11937034	1956	1956	1956	1956	0
362	20241015	152200	11937034	1956	1956	1956	1956	0
363	20241015	152100	11937034	1956	1956	1956	1956	0
364	20241015	152000	11937034	1956	1956	1956	1956	0
365	20241015	151900	11937034	1956	1956	1956	1956	0
366	20241015	151800	11937034	1956	1956	1956	1956	0
367	20241015	151700	11937034	1956	1956	1956	1956	0
368	20241015	151600	11937034	1956	1956	1956	1956	0
369	20241015	151500	11937034	1956	1956	1956	1956	0
370	20241015	151400	11937034	1956	1956	1956	1956	5
371	20241015	151300	11927254	1956	1956	1956	1956	0
372	20241015	151200	11927254	1956	1956	1956	1956	0
373	20241015	151100	11927254	1956	1956	1956	1956	0
374	20241015	151000	11927254	1956	1956	1956	1956	0
375	20241015	150900	11927254	1956	1956	1956	1956	25
376	20241015	150800	11878354	1956	1956	1956	1956	1
377	20241015	150700	11876398	1956	1956	1956	1956	2
378	20241015	150600	11872486	1956	1956	1956	1956	0
379	20241015	150500	11872486	1956	1956	1956	1956	0
380	20241015	150400	11872486	1956	1956	1956	1956	0
381	20241015	150300	11872486	1956	1956	1956	1956	0
382	20241015	150200	11872486	1956	1956	1956	1956	0
383	20241015	150100	11872486	1956	1956	1956	1956	0
384	20241015	150000	11872486	1956	1922	1956	1922	6
385	20241015	145900	11860920	1956	1956	1956	1956	0
386	20241015	145800	11860920	1956	1956	1956	1956	0
387	20241015	145700	11860920	1956	1956	1956	1956	0
388	20241015	145600	11860920	1956	1956	1956	1956	0
389	20241015	145500	11860920	1956	1956	1956	1956	0
390	20241015	145400	11860920	1956	1956	1956	1956	0
391	20241015	145300	11860920	1956	1956	1956	1956	0
392	20241015	145200	11860920	1956	1956	1956	1956	0
393	20241015	145100	11860920	1956	1956	1956	1956	0
394	20241015	145000	11860920	1956	1944	1956	1944	2026
395	20241015	144900	7910181	1943	1943	1943	1943	0
396	20241015	144800	7910181	1943	1943	1943	1943	0
397	20241015	144700	7910181	1943	1943	1943	1943	0
398	20241015	144600	7910181	1943	1943	1943	1943	4
399	20241015	144500	7902409	1943	1943	1943	1943	45
400	20241015	144400	7814974	1943	1943	1943	1943	0
401	20241015	144300	7814974	1943	1943	1943	1943	0
402	20241015	144200	7814974	1943	1943	1943	1943	0
403	20241015	144100	7814974	1943	1943	1943	1943	1
404	20241015	144000	7813031	1920	1920	1920	1920	0
405	20241015	143900	7813031	1920	1920	1920	1920	0
406	20241015	143800	7813031	1920	1920	1920	1920	0
407	20241015	143700	7813031	1920	1920	1920	1920	0
408	20241015	143600	7813031	1920	1920	1920	1920	0
409	20241015	143500	7813031	1920	1920	1920	1920	0
410	20241015	143400	7813031	1920	1920	1920	1920	0
411	20241015	143300	7813031	1920	1920	1920	1920	0
412	20241015	143200	7813031	1920	1920	1920	1920	0
413	20241015	143100	7813031	1920	1920	1920	1920	0
414	20241015	143000	7813031	1920	1920	1920	1920	0
415	20241015	142900	7813031	1920	1943	1943	1920	50
416	20241015	142800	7716094	1943	1943	1943	1943	0
417	20241015	142700	7716094	1943	1943	1943	1943	0
418	20241015	142600	7716094	1943	1943	1943	1943	0
419	20241015	142500	7716094	1943	1943	1943	1943	0
420	20241015	142400	7716094	1943	1943	1943	1943	0
421	20241015	142300	7716094	1943	1943	1943	1943	0
422	20241015	142200	7716094	1943	1943	1943	1943	0
423	20241015	142100	7716094	1943	1943	1943	1943	0
424	20241015	142000	7716094	1943	1943	1943	1943	0
425	20241015	141900	7716094	1943	1943	1943	1943	0
426	20241015	141800	7716094	1943	1943	1943	1943	0
427	20241015	141700	7716094	1943	1943	1943	1943	0
428	20241015	141600	7716094	1943	1943	1943	1943	0
429	20241015	141500	7716094	1943	1943	1943	1943	145
430	20241015	141400	7434359	1942	1942	1942	1942	0
431	20241015	141300	7434359	1942	1942	1942	1942	0
432	20241015	141200	7434359	1942	1942	1942	1942	0
433	20241015	141100	7434359	1942	1942	1942	1942	0
434	20241015	141000	7434359	1942	1942	1942	1942	0
435	20241015	140900	7434359	1942	1942	1942	1942	18
436	20241015	140800	7399403	1941	1941	1941	1941	0
437	20241015	140700	7399403	1941	1941	1941	1941	0
438	20241015	140600	7399403	1941	1941	1941	1941	0
439	20241015	140500	7399403	1941	1941	1941	1941	0
440	20241015	140400	7399403	1941	1941	1941	1941	0
441	20241015	140300	7399403	1941	1941	1941	1941	0
442	20241015	140200	7399403	1941	1941	1941	1941	0
443	20241015	140100	7399403	1941	1941	1941	1941	0
444	20241015	140000	7399403	1941	1941	1941	1941	0
445	20241015	135900	7399403	1941	1941	1941	1941	0
446	20241015	135800	7399403	1941	1941	1941	1941	0
447	20241015	135700	7399403	1941	1941	1941	1941	0
448	20241015	135600	7399403	1941	1940	1941	1940	690
449	20241015	135500	6060303	1920	1920	1920	1920	0
450	20241015	135400	6060303	1920	1920	1920	1920	0
451	20241015	135300	6060303	1920	1920	1920	1920	0
452	20241015	135200	6060303	1920	1920	1920	1920	0
453	20241015	135100	6060303	1920	1920	1920	1920	0
454	20241015	135000	6060303	1920	1920	1920	1920	0
455	20241015	134900	6060303	1920	1920	1920	1920	0
456	20241015	134800	6060303	1920	1920	1920	1920	0
457	20241015	134700	6060303	1920	1920	1920	1920	0
458	20241015	134600	6060303	1920	1920	1920	1920	0
459	20241015	134500	6060303	1920	1920	1920	1920	3
460	20241015	134400	6054543	1940	1940	1940	1940	0
461	20241015	134300	6054543	1940	1940	1940	1940	0
462	20241015	134200	6054543	1940	1940	1940	1940	0
463	20241015	134100	6054543	1940	1939	1940	1939	37
464	20241015	134000	5982764	1920	1920	1920	1920	0
465	20241015	133900	5982764	1920	1920	1920	1920	0
466	20241015	133800	5982764	1920	1920	1920	1920	0
467	20241015	133700	5982764	1920	1920	1920	1920	0
468	20241015	133600	5982764	1920	1920	1920	1920	1
469	20241015	133500	5980844	1939	1939	1939	1939	0
470	20241015	133400	5980844	1939	1939	1939	1939	0
471	20241015	133300	5980844	1939	1939	1939	1939	0
472	20241015	133200	5980844	1939	1939	1939	1939	0
473	20241015	133100	5980844	1939	1939	1939	1939	0
474	20241015	133000	5980844	1939	1939	1939	1939	0
475	20241015	132900	5980844	1939	1939	1939	1939	0
476	20241015	132800	5980844	1939	1939	1939	1939	0
477	20241015	132700	5980844	1939	1939	1939	1939	0
478	20241015	132600	5980844	1939	1939	1939	1939	1
479	20241015	132500	5978905	1940	1940	1940	1940	0
480	20241015	132400	5978905	1940	1940	1940	1940	0
481	20241015	132300	5978905	1940	1940	1940	1940	0
482	20241015	132200	5978905	1940	1940	1940	1940	0
483	20241015	132100	5978905	1940	1940	1940	1940	0
484	20241015	132000	5978905	1940	1940	1940	1940	0
485	20241015	131900	5978905	1940	1940	1940	1940	4
486	20241015	131800	5971145	1920	1920	1920	1920	0
487	20241015	131700	5971145	1920	1920	1920	1920	0
488	20241015	131600	5971145	1920	1920	1920	1920	0
489	20241015	131500	5971145	1920	1920	1920	1920	0
490	20241015	131400	5971145	1920	1920	1920	1920	5
491	20241015	131300	5961545	1919	1919	1919	1919	0
492	20241015	131200	5961545	1919	1919	1919	1919	0
493	20241015	131100	5961545	1919	1919	1919	1919	0
494	20241015	131000	5961545	1919	1919	1919	1919	0
495	20241015	130900	5961545	1919	1919	1919	1919	0
496	20241015	130800	5961545	1919	1919	1919	1919	0
497	20241015	130700	5961545	1919	1919	1919	1919	0
498	20241015	130600	5961545	1919	1919	1919	1919	0
499	20241015	130500	5961545	1919	1919	1919	1919	0
500	20241015	130400	5961545	1919	1919	1919	1919	0
501	20241015	130300	5961545	1919	1919	1919	1919	0
502	20241015	130200	5961545	1919	1919	1919	1919	0
503	20241015	130100	5961545	1919	1919	1919	1919	0
504	20241015	130000	5961545	1919	1919	1919	1919	0
505	20241015	125900	5961545	1919	1919	1919	1919	0
506	20241015	125800	5961545	1919	1919	1919	1919	0
507	20241015	125700	5961545	1919	1919	1919	1919	0
508	20241015	125600	5961545	1919	1919	1919	1919	0
509	20241015	125500	5961545	1919	1919	1919	1919	0
510	20241015	125400	5961545	1919	1919	1919	1919	0
511	20241015	125300	5961545	1919	1919	1919	1919	0
512	20241015	125200	5961545	1919	1919	1919	1919	0
513	20241015	125100	5961545	1919	1919	1919	1919	0
514	20241015	125000	5961545	1919	1920	1920	1919	500
515	20241015	124900	5001793	1942	1942	1942	1942	0
516	20241015	124800	5001793	1942	1942	1942	1942	6
517	20241015	124700	4990141	1942	1942	1942	1942	11
518	20241015	124600	4968779	1942	1942	1942	1942	0
519	20241015	124500	4968779	1942	1942	1942	1942	0
520	20241015	124400	4968779	1942	1942	1942	1942	1
521	20241015	124300	4966837	1920	1920	1920	1920	0
522	20241015	124200	4966837	1920	1920	1920	1920	400
523	20241015	124100	4198837	1943	1943	1943	1943	0
524	20241015	124000	4198837	1943	1943	1943	1943	0
525	20241015	123900	4198837	1943	1943	1943	1943	0
526	20241015	123800	4198837	1943	1943	1943	1943	0
527	20241015	123700	4198837	1943	1943	1943	1943	0
528	20241015	123600	4198837	1943	1943	1943	1943	0
529	20241015	123500	4198837	1943	1943	1943	1943	0
530	20241015	123400	4198837	1943	1943	1943	1943	0
531	20241015	123300	4198837	1943	1943	1943	1943	0
532	20241015	123200	4198837	1943	1943	1943	1943	0
533	20241015	123100	4198837	1943	1943	1943	1943	0
534	20241015	123000	4198837	1943	1943	1943	1943	0
535	20241015	122900	4198837	1943	1943	1943	1943	0
536	20241015	122800	4198837	1943	1943	1943	1943	0
537	20241015	122700	4198837	1943	1943	1943	1943	0
538	20241015	122600	4198837	1943	1943	1943	1943	0
539	20241015	122500	4198837	1943	1943	1943	1943	0
540	20241015	122400	4198837	1943	1943	1943	1943	0
541	20241015	122300	4198837	1943	1943	1943	1943	0
542	20241015	122200	4198837	1943	1943	1943	1943	0
543	20241015	122100	4198837	1943	1943	1943	1943	0
544	20241015	122000	4198837	1943	1943	1943	1943	0
545	20241015	121900	4198837	1943	1943	1943	1943	0
546	20241015	121800	4198837	1943	1943	1943	1943	0
547	20241015	121700	4198837	1943	1943	1943	1943	0
548	20241015	121600	4198837	1943	1943	1943	1943	0
549	20241015	121500	4198837	1943	1943	1943	1943	0
550	20241015	121400	4198837	1943	1943	1943	1943	0
551	20241015	121300	4198837	1943	1943	1943	1943	0
552	20241015	121200	4198837	1943	1943	1943	1943	0
553	20241015	121100	4198837	1943	1943	1943	1943	0
554	20241015	121000	4198837	1943	1943	1943	1943	0
555	20241015	120900	4198837	1943	1943	1943	1943	0
556	20241015	120800	4198837	1943	1943	1943	1943	0
557	20241015	120700	4198837	1943	1943	1943	1943	0
558	20241015	120600	4198837	1943	1943	1943	1943	0
559	20241015	120500	4198837	1943	1943	1943	1943	20
560	20241015	120400	4159977	1943	1943	1943	1943	0
561	20241015	120300	4159977	1943	1943	1943	1943	1
562	20241015	120200	4158034	1918	1918	1918	1918	0
563	20241015	120100	4158034	1918	1918	1918	1918	0
564	20241015	120000	4158034	1918	1918	1918	1918	0
565	20241015	115900	4158034	1918	1918	1918	1918	0
566	20241015	115800	4158034	1918	1918	1918	1918	0
567	20241015	115700	4158034	1918	1918	1918	1918	0
568	20241015	115600	4158034	1918	1918	1918	1918	0
569	20241015	115500	4158034	1918	1918	1918	1918	0
570	20241015	115400	4158034	1918	1918	1918	1918	0
571	20241015	115300	4158034	1918	1918	1918	1918	0
572	20241015	115200	4158034	1918	1918	1918	1918	0
573	20241015	115100	4158034	1918	1918	1918	1918	0
574	20241015	115000	4158034	1918	1918	1918	1918	0
575	20241015	114900	4158034	1918	1919	1919	1918	5
576	20241015	114800	4148443	1943	1943	1943	1943	1
577	20241015	114700	4146500	1943	1943	1943	1943	0
578	20241015	114600	4146500	1943	1943	1943	1943	0
579	20241015	114500	4146500	1943	1943	1943	1943	0
580	20241015	114400	4146500	1943	1943	1943	1943	0
581	20241015	114300	4146500	1943	1943	1943	1943	0
582	20241015	114200	4146500	1943	1943	1943	1943	0
583	20241015	114100	4146500	1943	1943	1943	1943	0
584	20241015	114000	4146500	1943	1943	1943	1943	12
585	20241015	113900	4123184	1943	1943	1943	1943	0
586	20241015	113800	4123184	1943	1943	1943	1943	0
587	20241015	113700	4123184	1943	1943	1943	1943	0
588	20241015	113600	4123184	1943	1943	1943	1943	0
589	20241015	113500	4123184	1943	1943	1943	1943	0
590	20241015	113400	4123184	1943	1943	1943	1943	0
591	20241015	113300	4123184	1943	1943	1943	1943	0
592	20241015	113200	4123184	1943	1920	1943	1920	17
593	20241015	113100	4090337	1917	1917	1917	1917	0
594	20241015	113000	4090337	1917	1917	1917	1917	110
595	20241015	112900	3879467	1917	1917	1917	1917	338
596	20241015	112800	3231521	1940	1940	1940	1940	0
597	20241015	112700	3231521	1940	1940	1940	1940	0
598	20241015	112600	3231521	1940	1940	1940	1940	0
599	20241015	112500	3231521	1940	1940	1940	1940	0
600	20241015	112400	3231521	1940	1940	1940	1940	0
601	20241015	112300	3231521	1940	1940	1940	1940	0
602	20241015	112200	3231521	1940	1940	1940	1940	0
603	20241015	112100	3231521	1940	1940	1940	1940	0
604	20241015	112000	3231521	1940	1940	1940	1940	0
605	20241015	111900	3231521	1940	1940	1940	1940	0
606	20241015	111800	3231521	1940	1940	1940	1940	0
607	20241015	111700	3231521	1940	1940	1940	1940	0
608	20241015	111600	3231521	1940	1949	1949	1940	537
609	20241015	111500	2189282	1949	1949	1949	1949	0
610	20241015	111400	2189282	1949	1949	1949	1949	0
611	20241015	111300	2189282	1949	1949	1949	1949	0
612	20241015	111200	2189282	1949	1949	1949	1949	0
613	20241015	111100	2189282	1949	1949	1949	1949	0
614	20241015	111000	2189282	1949	1949	1949	1949	0
615	20241015	110900	2189282	1949	1949	1949	1949	0
616	20241015	110800	2189282	1949	1949	1949	1949	0
617	20241015	110700	2189282	1949	1949	1949	1949	0
618	20241015	110600	2189282	1949	1949	1949	1949	0
619	20241015	110500	2189282	1949	1949	1949	1949	0
620	20241015	110400	2189282	1949	1949	1949	1949	0
621	20241015	110300	2189282	1949	1949	1949	1949	0
622	20241015	110200	2189282	1949	1949	1949	1949	0
623	20241015	110100	2189282	1949	1949	1949	1949	4
624	20241015	110000	2181486	1949	1949	1949	1949	0
625	20241015	105900	2181486	1949	1949	1949	1949	36
626	20241015	105800	2111322	1940	1940	1940	1940	65
627	20241015	105700	1985222	1949	1949	1949	1949	0
628	20241015	105600	1985222	1949	1949	1949	1949	16
629	20241015	105500	1954038	1949	1949	1949	1949	0
630	20241015	105400	1954038	1949	1949	1949	1949	27
631	20241015	105300	1901415	1949	1949	1949	1949	0
632	20241015	105200	1901415	1949	1949	1949	1949	0
633	20241015	105100	1901415	1949	1949	1949	1949	0
634	20241015	105000	1901415	1949	1949	1949	1949	0
635	20241015	104900	1901415	1949	1949	1949	1949	0
636	20241015	104800	1901415	1949	1949	1949	1949	0
637	20241015	104700	1901415	1949	1949	1949	1949	0
638	20241015	104600	1901415	1949	1949	1949	1949	0
639	20241015	104500	1901415	1949	1949	1949	1949	0
640	20241015	104400	1901415	1949	1949	1949	1949	92
641	20241015	104300	1722107	1949	1949	1949	1949	0
642	20241015	104200	1722107	1949	1949	1949	1949	1
643	20241015	104100	1720158	1915	1915	1915	1915	7
644	20241015	104000	1706753	1950	1950	1950	1950	0
645	20241015	103900	1706753	1950	1950	1950	1950	0
646	20241015	103800	1706753	1950	1950	1950	1950	0
647	20241015	103700	1706753	1950	1950	1950	1950	0
648	20241015	103600	1706753	1950	1950	1950	1950	22
649	20241015	103500	1663853	1950	1950	1950	1950	0
650	20241015	103400	1663853	1950	1950	1950	1950	9
651	20241015	103300	1646303	1955	1955	1955	1955	0
652	20241015	103200	1646303	1955	1955	1955	1955	0
653	20241015	103100	1646303	1955	1955	1955	1955	0
654	20241015	103000	1646303	1955	1955	1955	1955	0
655	20241015	102900	1646303	1955	1955	1955	1955	1
656	20241015	102800	1644348	1955	1955	1955	1955	0
657	20241015	102700	1644348	1955	1955	1955	1955	0
658	20241015	102600	1644348	1955	1955	1955	1955	0
659	20241015	102500	1644348	1955	1955	1955	1955	0
660	20241015	102400	1644348	1955	1955	1955	1955	0
661	20241015	102300	1644348	1955	1955	1955	1955	2
662	20241015	102200	1640438	1955	1955	1955	1955	0
663	20241015	102100	1640438	1955	1955	1955	1955	0
664	20241015	102000	1640438	1955	1955	1955	1955	0
665	20241015	101900	1640438	1955	1955	1955	1955	1
666	20241015	101800	1638483	1955	1955	1955	1955	0
667	20241015	101700	1638483	1955	1955	1955	1955	0
668	20241015	101600	1638483	1955	1955	1955	1955	4
669	20241015	101500	1630663	1955	1955	1955	1955	0
670	20241015	101400	1630663	1955	1955	1955	1955	0
671	20241015	101300	1630663	1955	1955	1955	1955	0
672	20241015	101200	1630663	1955	1955	1955	1955	0
673	20241015	101100	1630663	1955	1955	1955	1955	0
674	20241015	101000	1630663	1955	1955	1955	1955	0
675	20241015	100900	1630663	1955	1955	1955	1955	0
676	20241015	100800	1630663	1955	1955	1955	1955	0
677	20241015	100700	1630663	1955	1955	1955	1955	0
678	20241015	100600	1630663	1955	1955	1955	1955	0
679	20241015	100500	1630663	1955	1955	1955	1955	0
680	20241015	100400	1630663	1955	1955	1955	1955	0
681	20241015	100300	1630663	1955	1955	1955	1955	0
682	20241015	100200	1630663	1955	1955	1955	1955	0
683	20241015	100100	1630663	1955	1955	1955	1955	0
684	20241015	100000	1630663	1955	1955	1955	1955	0
685	20241015	095900	1630663	1955	1955	1955	1955	1
686	20241015	095800	1628708	1955	1955	1955	1955	0
687	20241015	095700	1628708	1955	1955	1955	1955	0
688	20241015	095600	1628708	1955	1955	1955	1955	0
689	20241015	095500	1628708	1955	1955	1955	1955	0
690	20241015	095400	1628708	1955	1955	1955	1955	0
691	20241015	095300	1628708	1955	1955	1955	1955	200
692	20241015	095200	1237708	1955	1955	1955	1955	17
693	20241015	095100	1204473	1955	1955	1955	1955	0
694	20241015	095000	1204473	1955	1955	1955	1955	0
695	20241015	094900	1204473	1955	1955	1955	1955	0
696	20241015	094800	1204473	1955	1955	1955	1955	0
697	20241015	094700	1204473	1955	1955	1955	1955	0
698	20241015	094600	1204473	1955	1955	1955	1955	0
699	20241015	094500	1204473	1955	1955	1955	1955	0
700	20241015	094400	1204473	1955	1955	1955	1955	0
701	20241015	094300	1204473	1955	1955	1955	1955	0
702	20241015	094200	1204473	1955	1955	1955	1955	0
703	20241015	094100	1204473	1955	1955	1955	1955	0
704	20241015	094000	1204473	1955	1955	1955	1955	0
705	20241015	093900	1204473	1955	1955	1955	1955	0
706	20241015	093800	1204473	1955	1955	1955	1955	0
707	20241015	093700	1204473	1955	1955	1955	1955	12
708	20241015	093600	1181013	1955	1955	1955	1955	1
709	20241015	093500	1179058	1955	1955	1955	1955	248
710	20241015	093400	694218	1955	1955	1955	1955	0
711	20241015	093300	694218	1955	1955	1955	1955	0
712	20241015	093200	694218	1955	1955	1955	1955	5
713	20241015	093100	684443	1955	1955	1955	1955	1
714	20241015	093000	682488	1955	1955	1955	1955	0
715	20241015	092900	682488	1955	1955	1955	1955	0
716	20241015	092800	682488	1955	1955	1955	1955	0
717	20241015	092700	682488	1955	1955	1955	1955	0
718	20241015	092600	682488	1955	1955	1955	1955	0
719	20241015	092500	682488	1955	1955	1955	1955	0
720	20241015	092400	682488	1955	1955	1955	1955	0
721	20241015	092300	682488	1955	1955	1955	1955	0
722	20241015	092200	682488	1955	1955	1955	1955	0
723	20241015	092100	682488	1955	1904	1955	1904	4
724	20241015	092000	674821	1956	1956	1956	1956	0
725	20241015	091900	674821	1956	1956	1956	1956	0
726	20241015	091800	674821	1956	1956	1956	1956	27
727	20241015	091700	622009	1956	1956	1956	1956	0
728	20241015	091600	622009	1956	1956	1956	1956	266
729	20241015	091500	101713	1956	1956	1956	1956	4
730	20241015	091400	93889	1956	1956	1956	1956	0
731	20241015	091300	93889	1956	1956	1956	1956	0
732	20241015	091200	93889	1956	1956	1956	1956	45
733	20241015	091100	5869	1956	1956	1956	1956	0
734	20241015	091000	5869	1956	1956	1956	1956	0
735	20241015	090900	5869	1956	1956	1956	1956	0
736	20241015	090800	5869	1956	1956	1956	1956	1
737	20241015	090700	3913	1956	1956	1956	1956	0
738	20241015	090600	3913	1956	1956	1956	1956	0
739	20241015	090500	3913	1956	1956	1956	1956	0
740	20241015	090400	3913	1956	1956	1956	1956	0
741	20241015	090300	3913	1956	1956	1956	1956	1
742	20241015	090200	1957	1957	1957	1957	1957	0
743	20241015	090100	1957	1957	1957	1957	1957	0
744	20241015	090000	1957	1957	1957	1957	1957	1