KissMeData/343090/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211900	22921589	1946	1946	1946	1946	211
3	20241017	211800	22921589	1946	1946	1946	1946	0
4	20241017	211700	22921589	1946	1946	1946	1946	0
5	20241017	211600	22921589	1946	1946	1946	1946	0
6	20241017	211500	22921589	1946	1946	1946	1946	0
7	20241017	211400	22921589	1946	1946	1946	1946	0
8	20241017	211300	22921589	1946	1946	1946	1946	0
9	20241017	211200	22921589	1946	1946	1946	1946	0
10	20241017	211100	22921589	1946	1946	1946	1946	0
11	20241017	211000	22921589	1946	1946	1946	1946	0
12	20241017	210900	22921589	1946	1946	1946	1946	0
13	20241017	210800	22921589	1946	1946	1946	1946	0
14	20241017	210700	22921589	1946	1946	1946	1946	0
15	20241017	210600	22921589	1946	1946	1946	1946	0
16	20241017	210500	22921589	1946	1946	1946	1946	0
17	20241017	210400	22921589	1946	1946	1946	1946	0
18	20241017	210300	22921589	1946	1946	1946	1946	0
19	20241017	210200	22921589	1946	1946	1946	1946	0
20	20241017	210100	22921589	1946	1946	1946	1946	0
21	20241017	210000	22921589	1946	1946	1946	1946	0
22	20241017	205900	22921589	1946	1946	1946	1946	0
23	20241017	205800	22921589	1946	1946	1946	1946	0
24	20241017	205700	22921589	1946	1946	1946	1946	0
25	20241017	205600	22921589	1946	1946	1946	1946	0
26	20241017	205500	22921589	1946	1946	1946	1946	0
27	20241017	205400	22921589	1946	1946	1946	1946	0
28	20241017	205300	22921589	1946	1946	1946	1946	0
29	20241017	205200	22921589	1946	1946	1946	1946	0
30	20241017	205100	22921589	1946	1946	1946	1946	0
31	20241017	205000	22921589	1946	1946	1946	1946	0
32	20241017	204900	22921589	1946	1946	1946	1946	211
33	20241017	204800	22921589	1946	1946	1946	1946	0
34	20241017	204700	22921589	1946	1946	1946	1946	0
35	20241017	204600	22921589	1946	1946	1946	1946	0
36	20241017	204500	22921589	1946	1946	1946	1946	0
37	20241017	204400	22921589	1946	1946	1946	1946	0
38	20241017	204300	22921589	1946	1946	1946	1946	0
39	20241017	204200	22921589	1946	1946	1946	1946	0
40	20241017	204100	22921589	1946	1946	1946	1946	0
41	20241017	204000	22921589	1946	1946	1946	1946	0
42	20241017	203900	22921589	1946	1946	1946	1946	0
43	20241017	203800	22921589	1946	1946	1946	1946	0
44	20241017	203700	22921589	1946	1946	1946	1946	0
45	20241017	203600	22921589	1946	1946	1946	1946	0
46	20241017	203500	22921589	1946	1946	1946	1946	0
47	20241017	203400	22921589	1946	1946	1946	1946	0
48	20241017	203300	22921589	1946	1946	1946	1946	0
49	20241017	203200	22921589	1946	1946	1946	1946	0
50	20241017	203100	22921589	1946	1946	1946	1946	0
51	20241017	203000	22921589	1946	1946	1946	1946	0
52	20241017	202900	22921589	1946	1946	1946	1946	0
53	20241017	202800	22921589	1946	1946	1946	1946	0
54	20241017	202700	22921589	1946	1946	1946	1946	0
55	20241017	202600	22921589	1946	1946	1946	1946	0
56	20241017	202500	22921589	1946	1946	1946	1946	0
57	20241017	202400	22921589	1946	1946	1946	1946	0
58	20241017	202300	22921589	1946	1946	1946	1946	0
59	20241017	202200	22921589	1946	1946	1946	1946	0
60	20241017	202100	22921589	1946	1946	1946	1946	0
61	20241017	202000	22921589	1946	1946	1946	1946	0
62	20241017	201900	22921589	1946	1946	1946	1946	211
63	20241017	201800	22921589	1946	1946	1946	1946	0
64	20241017	201700	22921589	1946	1946	1946	1946	0
65	20241017	201600	22921589	1946	1946	1946	1946	0
66	20241017	201500	22921589	1946	1946	1946	1946	0
67	20241017	201400	22921589	1946	1946	1946	1946	0
68	20241017	201300	22921589	1946	1946	1946	1946	0
69	20241017	201200	22921589	1946	1946	1946	1946	0
70	20241017	201100	22921589	1946	1946	1946	1946	0
71	20241017	201000	22921589	1946	1946	1946	1946	0
72	20241017	200900	22921589	1946	1946	1946	1946	0
73	20241017	200800	22921589	1946	1946	1946	1946	0
74	20241017	200700	22921589	1946	1946	1946	1946	0
75	20241017	200600	22921589	1946	1946	1946	1946	0
76	20241017	200500	22921589	1946	1946	1946	1946	0
77	20241017	200400	22921589	1946	1946	1946	1946	0
78	20241017	200300	22921589	1946	1946	1946	1946	0
79	20241017	200200	22921589	1946	1946	1946	1946	0
80	20241017	200100	22921589	1946	1946	1946	1946	0
81	20241017	200000	22921589	1946	1946	1946	1946	0
82	20241017	195900	22921589	1946	1946	1946	1946	0
83	20241017	195800	22921589	1946	1946	1946	1946	0
84	20241017	195700	22921589	1946	1946	1946	1946	0
85	20241017	195600	22921589	1946	1946	1946	1946	0
86	20241017	195500	22921589	1946	1946	1946	1946	0
87	20241017	195400	22921589	1946	1946	1946	1946	0
88	20241017	195300	22921589	1946	1946	1946	1946	0
89	20241017	195200	22921589	1946	1946	1946	1946	0
90	20241017	195100	22921589	1946	1946	1946	1946	0
91	20241017	195000	22921589	1946	1946	1946	1946	0
92	20241017	194900	22921589	1946	1946	1946	1946	211
93	20241017	194800	22921589	1946	1946	1946	1946	0
94	20241017	194700	22921589	1946	1946	1946	1946	0
95	20241017	194600	22921589	1946	1946	1946	1946	0
96	20241017	194500	22921589	1946	1946	1946	1946	0
97	20241017	194400	22921589	1946	1946	1946	1946	0
98	20241017	194300	22921589	1946	1946	1946	1946	0
99	20241017	194200	22921589	1946	1946	1946	1946	0
100	20241017	194100	22921589	1946	1946	1946	1946	0
101	20241017	194000	22921589	1946	1946	1946	1946	0
102	20241017	193900	22921589	1946	1946	1946	1946	0
103	20241017	193800	22921589	1946	1946	1946	1946	0
104	20241017	193700	22921589	1946	1946	1946	1946	0
105	20241017	193600	22921589	1946	1946	1946	1946	0
106	20241017	193500	22921589	1946	1946	1946	1946	0
107	20241017	193400	22921589	1946	1946	1946	1946	0
108	20241017	193300	22921589	1946	1946	1946	1946	0
109	20241017	193200	22921589	1946	1946	1946	1946	0
110	20241017	193100	22921589	1946	1946	1946	1946	0
111	20241017	193000	22921589	1946	1946	1946	1946	0
112	20241017	192900	22921589	1946	1946	1946	1946	0
113	20241017	192800	22921589	1946	1946	1946	1946	0
114	20241017	192700	22921589	1946	1946	1946	1946	0
115	20241017	192600	22921589	1946	1946	1946	1946	0
116	20241017	192500	22921589	1946	1946	1946	1946	0
117	20241017	192400	22921589	1946	1946	1946	1946	0
118	20241017	192300	22921589	1946	1946	1946	1946	0
119	20241017	192200	22921589	1946	1946	1946	1946	0
120	20241017	192100	22921589	1946	1946	1946	1946	0
121	20241017	192000	22921589	1946	1946	1946	1946	0
122	20241017	191900	22921589	1946	1946	1946	1946	211
123	20241017	191800	22921589	1946	1946	1946	1946	0
124	20241017	191700	22921589	1946	1946	1946	1946	0
125	20241017	191600	22921589	1946	1946	1946	1946	0
126	20241017	191500	22921589	1946	1946	1946	1946	0
127	20241017	191400	22921589	1946	1946	1946	1946	0
128	20241017	191300	22921589	1946	1946	1946	1946	0
129	20241017	191200	22921589	1946	1946	1946	1946	0
130	20241017	191100	22921589	1946	1946	1946	1946	0
131	20241017	191000	22921589	1946	1946	1946	1946	0
132	20241017	190900	22921589	1946	1946	1946	1946	0
133	20241017	190800	22921589	1946	1946	1946	1946	0
134	20241017	190700	22921589	1946	1946	1946	1946	0
135	20241017	190600	22921589	1946	1946	1946	1946	0
136	20241017	190500	22921589	1946	1946	1946	1946	0
137	20241017	190400	22921589	1946	1946	1946	1946	0
138	20241017	190300	22921589	1946	1946	1946	1946	0
139	20241017	190200	22921589	1946	1946	1946	1946	0
140	20241017	190100	22921589	1946	1946	1946	1946	0
141	20241017	190000	22921589	1946	1946	1946	1946	0
142	20241017	185900	22921589	1946	1946	1946	1946	0
143	20241017	185800	22921589	1946	1946	1946	1946	0
144	20241017	185700	22921589	1946	1946	1946	1946	0
145	20241017	185600	22921589	1946	1946	1946	1946	0
146	20241017	185500	22921589	1946	1946	1946	1946	0
147	20241017	185400	22921589	1946	1946	1946	1946	0
148	20241017	185300	22921589	1946	1946	1946	1946	0
149	20241017	185200	22921589	1946	1946	1946	1946	0
150	20241017	185100	22921589	1946	1946	1946	1946	0
151	20241017	185000	22921589	1946	1946	1946	1946	0
152	20241017	184900	22921589	1946	1946	1946	1946	211
153	20241017	184800	22921589	1946	1946	1946	1946	0
154	20241017	184700	22921589	1946	1946	1946	1946	0
155	20241017	184600	22921589	1946	1946	1946	1946	0
156	20241017	184500	22921589	1946	1946	1946	1946	0
157	20241017	184400	22921589	1946	1946	1946	1946	0
158	20241017	184300	22921589	1946	1946	1946	1946	0
159	20241017	184200	22921589	1946	1946	1946	1946	0
160	20241017	184100	22921589	1946	1946	1946	1946	0
161	20241017	184000	22921589	1946	1946	1946	1946	0
162	20241017	183900	22921589	1946	1946	1946	1946	0
163	20241017	183800	22921589	1946	1946	1946	1946	0
164	20241017	183700	22921589	1946	1946	1946	1946	0
165	20241017	183600	22921589	1946	1946	1946	1946	0
166	20241017	183500	22921589	1946	1946	1946	1946	0
167	20241017	183400	22921589	1946	1946	1946	1946	0
168	20241017	183300	22921589	1946	1946	1946	1946	0
169	20241017	183200	22921589	1946	1946	1946	1946	0
170	20241017	183100	22921589	1946	1946	1946	1946	0
171	20241017	183000	22921589	1946	1946	1946	1946	0
172	20241017	182900	22921589	1946	1946	1946	1946	0
173	20241017	182800	22921589	1946	1946	1946	1946	0
174	20241017	182700	22921589	1946	1946	1946	1946	0
175	20241017	182600	22921589	1946	1946	1946	1946	0
176	20241017	182500	22921589	1946	1946	1946	1946	0
177	20241017	182400	22921589	1946	1946	1946	1946	0
178	20241017	182300	22921589	1946	1946	1946	1946	0
179	20241017	182200	22921589	1946	1946	1946	1946	0
180	20241017	182100	22921589	1946	1946	1946	1946	0
181	20241017	182000	22921589	1946	1946	1946	1946	0
182	20241017	181900	22921589	1946	1946	1946	1946	211
183	20241017	181800	22921589	1946	1946	1946	1946	0
184	20241017	181700	22921589	1946	1946	1946	1946	0
185	20241017	181600	22921589	1946	1946	1946	1946	0
186	20241017	181500	22921589	1946	1946	1946	1946	0
187	20241017	181400	22921589	1946	1946	1946	1946	0
188	20241017	181300	22921589	1946	1946	1946	1946	0
189	20241017	181200	22921589	1946	1946	1946	1946	0
190	20241017	181100	22921589	1946	1946	1946	1946	0
191	20241017	181000	22921589	1946	1946	1946	1946	0
192	20241017	180900	22921589	1946	1946	1946	1946	0
193	20241017	180800	22921589	1946	1946	1946	1946	0
194	20241017	180700	22921589	1946	1946	1946	1946	0
195	20241017	180600	22921589	1946	1946	1946	1946	0
196	20241017	180500	22921589	1946	1946	1946	1946	0
197	20241017	180400	22921589	1946	1946	1946	1946	0
198	20241017	180300	22921589	1946	1946	1946	1946	0
199	20241017	180200	22921589	1946	1946	1946	1946	0
200	20241017	180100	22921589	1946	1946	1946	1946	0
201	20241017	180000	22921589	1946	1946	1946	1946	0
202	20241017	175900	22921589	1946	1946	1946	1946	0
203	20241017	175800	22921589	1946	1946	1946	1946	0
204	20241017	175700	22921589	1946	1946	1946	1946	0
205	20241017	175600	22921589	1946	1946	1946	1946	0
206	20241017	175500	22921589	1946	1946	1946	1946	0
207	20241017	175400	22921589	1946	1946	1946	1946	0
208	20241017	175300	22921589	1946	1946	1946	1946	0
209	20241017	175200	22921589	1946	1946	1946	1946	0
210	20241017	175100	22921589	1946	1946	1946	1946	0
211	20241017	175000	22921589	1946	1946	1946	1946	0
212	20241017	174900	22921589	1946	1946	1946	1946	211
213	20241017	174800	22921589	1946	1946	1946	1946	0
214	20241017	174700	22921589	1946	1946	1946	1946	0
215	20241017	174600	22921589	1946	1946	1946	1946	0
216	20241017	174500	22921589	1946	1946	1946	1946	0
217	20241017	174400	22921589	1946	1946	1946	1946	0
218	20241017	174300	22921589	1946	1946	1946	1946	0
219	20241017	174200	22921589	1946	1946	1946	1946	0
220	20241017	174100	22921589	1946	1946	1946	1946	0
221	20241017	174000	22921589	1946	1946	1946	1946	0
222	20241017	173900	22921589	1946	1946	1946	1946	0
223	20241017	173800	22921589	1946	1946	1946	1946	0
224	20241017	173700	22921589	1946	1946	1946	1946	0
225	20241017	173600	22921589	1946	1946	1946	1946	0
226	20241017	173500	22921589	1946	1946	1946	1946	0
227	20241017	173400	22921589	1946	1946	1946	1946	0
228	20241017	173300	22921589	1946	1946	1946	1946	0
229	20241017	173200	22921589	1946	1946	1946	1946	0
230	20241017	173100	22921589	1946	1946	1946	1946	0
231	20241017	173000	22921589	1946	1946	1946	1946	0
232	20241017	172900	22921589	1946	1946	1946	1946	0
233	20241017	172800	22921589	1946	1946	1946	1946	0
234	20241017	172700	22921589	1946	1946	1946	1946	0
235	20241017	172600	22921589	1946	1946	1946	1946	0
236	20241017	172500	22921589	1946	1946	1946	1946	0
237	20241017	172400	22921589	1946	1946	1946	1946	0
238	20241017	172300	22921589	1946	1946	1946	1946	0
239	20241017	172200	22921589	1946	1946	1946	1946	0
240	20241017	172100	22921589	1946	1946	1946	1946	0
241	20241017	172000	22921589	1946	1946	1946	1946	0
242	20241017	171900	22921589	1946	1946	1946	1946	211
243	20241017	171800	22921589	1946	1946	1946	1946	0
244	20241017	171700	22921589	1946	1946	1946	1946	0
245	20241017	171600	22921589	1946	1946	1946	1946	0
246	20241017	171500	22921589	1946	1946	1946	1946	0
247	20241017	171400	22921589	1946	1946	1946	1946	0
248	20241017	171300	22921589	1946	1946	1946	1946	0
249	20241017	171200	22921589	1946	1946	1946	1946	0
250	20241017	171100	22921589	1946	1946	1946	1946	0
251	20241017	171000	22921589	1946	1946	1946	1946	0
252	20241017	170900	22921589	1946	1946	1946	1946	0
253	20241017	170800	22921589	1946	1946	1946	1946	0
254	20241017	170700	22921589	1946	1946	1946	1946	0
255	20241017	170600	22921589	1946	1946	1946	1946	0
256	20241017	170500	22921589	1946	1946	1946	1946	0
257	20241017	170400	22921589	1946	1946	1946	1946	0
258	20241017	170300	22921589	1946	1946	1946	1946	0
259	20241017	170200	22921589	1946	1946	1946	1946	0
260	20241017	170100	22921589	1946	1946	1946	1946	0
261	20241017	170000	22921589	1946	1946	1946	1946	0
262	20241017	165900	22921589	1946	1946	1946	1946	0
263	20241017	165800	22921589	1946	1946	1946	1946	0
264	20241017	165700	22921589	1946	1946	1946	1946	0
265	20241017	165600	22921589	1946	1946	1946	1946	0
266	20241017	165500	22921589	1946	1946	1946	1946	0
267	20241017	165400	22921589	1946	1946	1946	1946	0
268	20241017	165300	22921589	1946	1946	1946	1946	0
269	20241017	165200	22921589	1946	1946	1946	1946	0
270	20241017	165100	22921589	1946	1946	1946	1946	0
271	20241017	165000	22921589	1946	1946	1946	1946	0
272	20241017	164900	22921589	1946	1946	1946	1946	211
273	20241017	164800	22921589	1946	1946	1946	1946	0
274	20241017	164700	22921589	1946	1946	1946	1946	0
275	20241017	164600	22921589	1946	1946	1946	1946	0
276	20241017	164500	22921589	1946	1946	1946	1946	0
277	20241017	164400	22921589	1946	1946	1946	1946	0
278	20241017	164300	22921589	1946	1946	1946	1946	0
279	20241017	164200	22921589	1946	1946	1946	1946	0
280	20241017	164100	22921589	1946	1946	1946	1946	0
281	20241017	164000	22921589	1946	1946	1946	1946	0
282	20241017	163900	22921589	1946	1946	1946	1946	0
283	20241017	163800	22921589	1946	1946	1946	1946	0
284	20241017	163700	22921589	1946	1946	1946	1946	0
285	20241017	163600	22921589	1946	1946	1946	1946	0
286	20241017	163500	22921589	1946	1946	1946	1946	0
287	20241017	163400	22921589	1946	1946	1946	1946	0
288	20241017	163300	22921589	1946	1946	1946	1946	0
289	20241017	163200	22921589	1946	1946	1946	1946	0
290	20241017	163100	22921589	1946	1946	1946	1946	0
291	20241017	163000	22921589	1946	1946	1946	1946	0
292	20241017	162900	22921589	1946	1946	1946	1946	0
293	20241017	162800	22921589	1946	1946	1946	1946	0
294	20241017	162700	22921589	1946	1946	1946	1946	0
295	20241017	162600	22921589	1946	1946	1946	1946	0
296	20241017	162500	22921589	1946	1946	1946	1946	0
297	20241017	162400	22921589	1946	1946	1946	1946	0
298	20241017	162300	22921589	1946	1946	1946	1946	0
299	20241017	162200	22921589	1946	1946	1946	1946	0
300	20241017	162100	22921589	1946	1946	1946	1946	0
301	20241017	162000	22921589	1946	1946	1946	1946	0
302	20241017	161900	22921589	1946	1946	1946	1946	211
303	20241017	161800	22921589	1946	1946	1946	1946	0
304	20241017	161700	22921589	1946	1946	1946	1946	0
305	20241017	161600	22921589	1946	1946	1946	1946	0
306	20241017	161500	22921589	1946	1946	1946	1946	0
307	20241017	161400	22921589	1946	1946	1946	1946	0
308	20241017	161300	22921589	1946	1946	1946	1946	0
309	20241017	161200	22921589	1946	1946	1946	1946	0
310	20241017	161100	22921589	1946	1946	1946	1946	0
311	20241017	161000	22921589	1946	1946	1946	1946	0
312	20241017	160900	22921589	1946	1946	1946	1946	0
313	20241017	160800	22921589	1946	1946	1946	1946	0
314	20241017	160700	22921589	1946	1946	1946	1946	0
315	20241017	160600	22921589	1946	1946	1946	1946	0
316	20241017	160500	22921589	1946	1946	1946	1946	0
317	20241017	160400	22921589	1946	1946	1946	1946	0
318	20241017	160300	22921589	1946	1946	1946	1946	0
319	20241017	160200	22921589	1946	1946	1946	1946	0
320	20241017	160100	22921589	1946	1946	1946	1946	0
321	20241017	160000	22921589	1946	1946	1946	1946	0
322	20241017	155900	22921589	1946	1946	1946	1946	0
323	20241017	155800	22921589	1946	1946	1946	1946	0
324	20241017	155700	22921589	1946	1946	1946	1946	0
325	20241017	155600	22921589	1946	1946	1946	1946	0
326	20241017	155500	22921589	1946	1946	1946	1946	0
327	20241017	155400	22921589	1946	1946	1946	1946	0
328	20241017	155300	22921589	1946	1946	1946	1946	0
329	20241017	155200	22921589	1946	1946	1946	1946	0
330	20241017	155100	22921589	1946	1946	1946	1946	0
331	20241017	155000	22921589	1946	1946	1946	1946	0
332	20241017	154900	22921589	1946	1946	1946	1946	211
333	20241017	154800	22921589	1946	1946	1946	1946	0
334	20241017	154700	22921589	1946	1946	1946	1946	0
335	20241017	154600	22921589	1946	1946	1946	1946	0
336	20241017	154500	22921589	1946	1946	1946	1946	0
337	20241017	154400	22921589	1946	1946	1946	1946	0
338	20241017	154300	22921589	1946	1946	1946	1946	0
339	20241017	154200	22921589	1946	1946	1946	1946	0
340	20241017	154100	22921589	1946	1946	1946	1946	0
341	20241017	154000	22921589	1946	1946	1946	1946	0
342	20241017	153900	22921589	1946	1946	1946	1946	0
343	20241017	153800	22921589	1946	1946	1946	1946	0
344	20241017	153700	22921589	1946	1946	1946	1946	0
345	20241017	153600	22921589	1946	1946	1946	1946	0
346	20241017	153500	22921589	1946	1946	1946	1946	0
347	20241017	153400	22921589	1946	1946	1946	1946	0
348	20241017	153300	22921589	1946	1946	1946	1946	0
349	20241017	153200	22921589	1946	1946	1946	1946	0
350	20241017	153100	22921589	1946	1946	1946	1946	0
351	20241017	153000	22921589	1946	1946	1946	1946	211
352	20241017	152900	22510983	1941	1941	1941	1941	0
353	20241017	152800	22510983	1941	1941	1941	1941	0
354	20241017	152700	22510983	1941	1941	1941	1941	0
355	20241017	152600	22510983	1941	1941	1941	1941	0
356	20241017	152500	22510983	1941	1941	1941	1941	0
357	20241017	152400	22510983	1941	1941	1941	1941	0
358	20241017	152300	22510983	1941	1941	1941	1941	0
359	20241017	152200	22510983	1941	1941	1941	1941	0
360	20241017	152100	22510983	1941	1941	1941	1941	0
361	20241017	152000	22510983	1941	1941	1941	1941	0
362	20241017	151900	22510983	1941	1941	1941	1941	0
363	20241017	151800	22510983	1941	1941	1941	1941	0
364	20241017	151700	22510983	1941	1941	1941	1941	0
365	20241017	151600	22510983	1941	1941	1941	1941	0
366	20241017	151500	22510983	1941	1941	1941	1941	0
367	20241017	151400	22510983	1941	1941	1941	1941	0
368	20241017	151300	22510983	1941	1941	1941	1941	0
369	20241017	151200	22510983	1941	1941	1941	1941	0
370	20241017	151100	22510983	1941	1941	1941	1941	0
371	20241017	151000	22510983	1941	1941	1941	1941	100
372	20241017	150900	22316883	1941	1941	1941	1941	0
373	20241017	150800	22316883	1941	1941	1941	1941	0
374	20241017	150700	22316883	1941	1941	1941	1941	0
375	20241017	150600	22316883	1941	1941	1941	1941	0
376	20241017	150500	22316883	1941	1941	1941	1941	0
377	20241017	150400	22316883	1941	1941	1941	1941	0
378	20241017	150300	22316883	1941	1941	1941	1941	0
379	20241017	150200	22316883	1941	1941	1941	1941	0
380	20241017	150100	22316883	1941	1941	1941	1941	1
381	20241017	150000	22314942	1930	1930	1930	1930	400
382	20241017	145900	21542942	1941	1941	1941	1941	0
383	20241017	145800	21542942	1941	1941	1941	1941	0
384	20241017	145700	21542942	1941	1941	1941	1941	0
385	20241017	145600	21542942	1941	1941	1941	1941	0
386	20241017	145500	21542942	1941	1941	1941	1941	0
387	20241017	145400	21542942	1941	1941	1941	1941	0
388	20241017	145300	21542942	1941	1941	1941	1941	0
389	20241017	145200	21542942	1941	1941	1941	1941	0
390	20241017	145100	21542942	1941	1941	1941	1941	0
391	20241017	145000	21542942	1941	1941	1941	1941	0
392	20241017	144900	21542942	1941	1941	1941	1941	0
393	20241017	144800	21542942	1941	1941	1941	1941	0
394	20241017	144700	21542942	1941	1941	1941	1941	0
395	20241017	144600	21542942	1941	1941	1941	1941	0
396	20241017	144500	21542942	1941	1941	1941	1941	0
397	20241017	144400	21542942	1941	1941	1941	1941	0
398	20241017	144300	21542942	1941	1941	1941	1941	0
399	20241017	144200	21542942	1941	1941	1941	1941	0
400	20241017	144100	21542942	1941	1941	1941	1941	6
401	20241017	144000	21531296	1940	1940	1940	1940	0
402	20241017	143900	21531296	1940	1940	1940	1940	0
403	20241017	143800	21531296	1940	1940	1940	1940	0
404	20241017	143700	21531296	1940	1940	1940	1940	0
405	20241017	143600	21531296	1940	1940	1940	1940	0
406	20241017	143500	21531296	1940	1940	1940	1940	0
407	20241017	143400	21531296	1940	1940	1940	1940	0
408	20241017	143300	21531296	1940	1940	1940	1940	0
409	20241017	143200	21531296	1940	1940	1940	1940	0
410	20241017	143100	21531296	1940	1940	1940	1940	1
411	20241017	143000	21529356	1942	1942	1942	1942	0
412	20241017	142900	21529356	1942	1942	1942	1942	0
413	20241017	142800	21529356	1942	1942	1942	1942	0
414	20241017	142700	21529356	1942	1942	1942	1942	0
415	20241017	142600	21529356	1942	1942	1942	1942	0
416	20241017	142500	21529356	1942	1942	1942	1942	0
417	20241017	142400	21529356	1942	1942	1942	1942	0
418	20241017	142300	21529356	1942	1942	1942	1942	0
419	20241017	142200	21529356	1942	1942	1942	1942	0
420	20241017	142100	21529356	1942	1942	1942	1942	0
421	20241017	142000	21529356	1942	1942	1942	1942	1
422	20241017	141900	21527414	1942	1942	1942	1942	0
423	20241017	141800	21527414	1942	1942	1942	1942	0
424	20241017	141700	21527414	1942	1942	1942	1942	0
425	20241017	141600	21527414	1942	1942	1942	1942	0
426	20241017	141500	21527414	1942	1941	1942	1941	800
427	20241017	141400	19974071	1942	1942	1942	1942	0
428	20241017	141300	19974071	1942	1942	1942	1942	0
429	20241017	141200	19974071	1942	1942	1942	1942	0
430	20241017	141100	19974071	1942	1942	1942	1942	0
431	20241017	141000	19974071	1942	1942	1942	1942	0
432	20241017	140900	19974071	1942	1942	1942	1942	0
433	20241017	140800	19974071	1942	1942	1942	1942	0
434	20241017	140700	19974071	1942	1942	1942	1942	0
435	20241017	140600	19974071	1942	1942	1942	1942	0
436	20241017	140500	19974071	1942	1942	1942	1942	0
437	20241017	140400	19974071	1942	1942	1942	1942	0
438	20241017	140300	19974071	1942	1942	1942	1942	0
439	20241017	140200	19974071	1942	1942	1942	1942	0
440	20241017	140100	19974071	1942	1942	1942	1942	0
441	20241017	140000	19974071	1942	1942	1942	1942	0
442	20241017	135900	19974071	1942	1942	1942	1942	0
443	20241017	135800	19974071	1942	1942	1942	1942	0
444	20241017	135700	19974071	1942	1942	1942	1942	0
445	20241017	135600	19974071	1942	1942	1942	1942	0
446	20241017	135500	19974071	1942	1942	1942	1942	0
447	20241017	135400	19974071	1942	1942	1942	1942	100
448	20241017	135300	19779871	1942	1942	1942	1942	0
449	20241017	135200	19779871	1942	1942	1942	1942	0
450	20241017	135100	19779871	1942	1942	1942	1942	3
451	20241017	135000	19774045	1942	1942	1942	1942	0
452	20241017	134900	19774045	1942	1942	1942	1942	0
453	20241017	134800	19774045	1942	1942	1942	1942	0
454	20241017	134700	19774045	1942	1942	1942	1942	0
455	20241017	134600	19774045	1942	1942	1942	1942	0
456	20241017	134500	19774045	1942	1942	1942	1942	0
457	20241017	134400	19774045	1942	1942	1942	1942	0
458	20241017	134300	19774045	1942	1942	1942	1942	70
459	20241017	134200	19638105	1943	1943	1943	1943	0
460	20241017	134100	19638105	1943	1943	1943	1943	0
461	20241017	134000	19638105	1943	1943	1943	1943	0
462	20241017	133900	19638105	1943	1943	1943	1943	0
463	20241017	133800	19638105	1943	1943	1943	1943	1
464	20241017	133700	19636162	1943	1943	1943	1943	0
465	20241017	133600	19636162	1943	1943	1943	1943	0
466	20241017	133500	19636162	1943	1942	1943	1942	400
467	20241017	133400	18859033	1946	1946	1946	1946	0
468	20241017	133300	18859033	1946	1946	1946	1946	0
469	20241017	133200	18859033	1946	1946	1946	1946	0
470	20241017	133100	18859033	1946	1946	1946	1946	0
471	20241017	133000	18859033	1946	1946	1946	1946	0
472	20241017	132900	18859033	1946	1946	1946	1946	0
473	20241017	132800	18859033	1946	1946	1946	1946	0
474	20241017	132700	18859033	1946	1946	1946	1946	0
475	20241017	132600	18859033	1946	1946	1946	1946	0
476	20241017	132500	18859033	1946	1946	1946	1946	0
477	20241017	132400	18859033	1946	1946	1946	1946	0
478	20241017	132300	18859033	1946	1946	1946	1946	0
479	20241017	132200	18859033	1946	1946	1946	1946	0
480	20241017	132100	18859033	1946	1946	1946	1946	0
481	20241017	132000	18859033	1946	1946	1946	1946	0
482	20241017	131900	18859033	1946	1946	1946	1946	0
483	20241017	131800	18859033	1946	1946	1946	1946	0
484	20241017	131700	18859033	1946	1946	1946	1946	0
485	20241017	131600	18859033	1946	1946	1946	1946	0
486	20241017	131500	18859033	1946	1946	1946	1946	0
487	20241017	131400	18859033	1946	1946	1946	1946	0
488	20241017	131300	18859033	1946	1946	1946	1946	0
489	20241017	131200	18859033	1946	1946	1946	1946	0
490	20241017	131100	18859033	1946	1946	1946	1946	1
491	20241017	131000	18857087	1946	1946	1946	1946	1
492	20241017	130900	18855141	1905	1905	1905	1905	0
493	20241017	130800	18855141	1905	1905	1905	1905	0
494	20241017	130700	18855141	1905	1905	1905	1905	0
495	20241017	130600	18855141	1905	1905	1905	1905	0
496	20241017	130500	18855141	1905	1905	1905	1905	0
497	20241017	130400	18855141	1905	1905	1905	1905	0
498	20241017	130300	18855141	1905	1905	1905	1905	0
499	20241017	130200	18855141	1905	1905	1905	1905	0
500	20241017	130100	18855141	1905	1905	1905	1905	0
501	20241017	130000	18855141	1905	1905	1905	1905	0
502	20241017	125900	18855141	1905	1905	1905	1905	0
503	20241017	125800	18855141	1905	1905	1905	1905	0
504	20241017	125700	18855141	1905	1905	1905	1905	25
505	20241017	125600	18807516	1948	1948	1948	1948	0
506	20241017	125500	18807516	1948	1948	1948	1948	228
507	20241017	125400	18363372	1905	1911	1911	1905	1000
508	20241017	125300	16453748	1949	1949	1949	1949	0
509	20241017	125200	16453748	1949	1949	1949	1949	0
510	20241017	125100	16453748	1949	1949	1949	1949	0
511	20241017	125000	16453748	1949	1949	1949	1949	0
512	20241017	124900	16453748	1949	1949	1949	1949	0
513	20241017	124800	16453748	1949	1949	1949	1949	1
514	20241017	124700	16451799	1911	1911	1911	1911	0
515	20241017	124600	16451799	1911	1920	1920	1911	949
516	20241017	124500	14635790	1920	1920	1920	1920	0
517	20241017	124400	14635790	1920	1925	1925	1920	1000
518	20241017	124300	12715398	1956	1956	1956	1956	0
519	20241017	124200	12715398	1956	1956	1956	1956	0
520	20241017	124100	12715398	1956	1956	1956	1956	0
521	20241017	124000	12715398	1956	1956	1956	1956	0
522	20241017	123900	12715398	1956	1956	1956	1956	0
523	20241017	123800	12715398	1956	1956	1956	1956	0
524	20241017	123700	12715398	1956	1956	1956	1956	0
525	20241017	123600	12715398	1956	1956	1956	1956	0
526	20241017	123500	12715398	1956	1956	1956	1956	0
527	20241017	123400	12715398	1956	1956	1956	1956	0
528	20241017	123300	12715398	1956	1956	1956	1956	0
529	20241017	123200	12715398	1956	1956	1956	1956	0
530	20241017	123100	12715398	1956	1956	1956	1956	0
531	20241017	123000	12715398	1956	1956	1956	1956	0
532	20241017	122900	12715398	1956	1956	1956	1956	0
533	20241017	122800	12715398	1956	1956	1956	1956	0
534	20241017	122700	12715398	1956	1956	1956	1956	0
535	20241017	122600	12715398	1956	1956	1956	1956	0
536	20241017	122500	12715398	1956	1956	1956	1956	0
537	20241017	122400	12715398	1956	1956	1956	1956	0
538	20241017	122300	12715398	1956	1956	1956	1956	0
539	20241017	122200	12715398	1956	1956	1956	1956	0
540	20241017	122100	12715398	1956	1956	1956	1956	0
541	20241017	122000	12715398	1956	1956	1956	1956	0
542	20241017	121900	12715398	1956	1956	1956	1956	0
543	20241017	121800	12715398	1956	1956	1956	1956	0
544	20241017	121700	12715398	1956	1956	1956	1956	0
545	20241017	121600	12715398	1956	1956	1956	1956	0
546	20241017	121500	12715398	1956	1956	1956	1956	51
547	20241017	121400	12615642	1957	1957	1957	1957	0
548	20241017	121300	12615642	1957	1957	1957	1957	0
549	20241017	121200	12615642	1957	1957	1957	1957	0
550	20241017	121100	12615642	1957	1957	1957	1957	0
551	20241017	121000	12615642	1957	1957	1957	1957	0
552	20241017	120900	12615642	1957	1957	1957	1957	5
553	20241017	120800	12605857	1959	1959	1959	1959	0
554	20241017	120700	12605857	1959	1959	1959	1959	0
555	20241017	120600	12605857	1959	1959	1959	1959	0
556	20241017	120500	12605857	1959	1959	1959	1959	0
557	20241017	120400	12605857	1959	1959	1959	1959	0
558	20241017	120300	12605857	1959	1959	1959	1959	0
559	20241017	120200	12605857	1959	1959	1959	1959	0
560	20241017	120100	12605857	1959	1959	1959	1959	0
561	20241017	120000	12605857	1959	1959	1959	1959	0
562	20241017	115900	12605857	1959	1959	1959	1959	0
563	20241017	115800	12605857	1959	1959	1959	1959	4
564	20241017	115700	12598021	1961	1961	1961	1961	0
565	20241017	115600	12598021	1961	1961	1961	1961	0
566	20241017	115500	12598021	1961	1961	1961	1961	0
567	20241017	115400	12598021	1961	1961	1961	1961	0
568	20241017	115300	12598021	1961	1961	1961	1961	0
569	20241017	115200	12598021	1961	1961	1961	1961	0
570	20241017	115100	12598021	1961	1961	1961	1961	0
571	20241017	115000	12598021	1961	1961	1961	1961	0
572	20241017	114900	12598021	1961	1961	1961	1961	0
573	20241017	114800	12598021	1961	1961	1961	1961	7
574	20241017	114700	12584294	1961	1961	1961	1961	1
575	20241017	114600	12582333	1962	1962	1962	1962	0
576	20241017	114500	12582333	1962	1962	1962	1962	0
577	20241017	114400	12582333	1962	1962	1962	1962	0
578	20241017	114300	12582333	1962	1962	1962	1962	0
579	20241017	114200	12582333	1962	1962	1962	1962	0
580	20241017	114100	12582333	1962	1962	1962	1962	0
581	20241017	114000	12582333	1962	1962	1962	1962	0
582	20241017	113900	12582333	1962	1962	1962	1962	0
583	20241017	113800	12582333	1962	1962	1962	1962	0
584	20241017	113700	12582333	1962	1962	1962	1962	0
585	20241017	113600	12582333	1962	1962	1962	1962	0
586	20241017	113500	12582333	1962	1962	1962	1962	0
587	20241017	113400	12582333	1962	1962	1962	1962	0
588	20241017	113300	12582333	1962	1962	1962	1962	0
589	20241017	113200	12582333	1962	1962	1962	1962	0
590	20241017	113100	12582333	1962	1962	1962	1962	0
591	20241017	113000	12582333	1962	1962	1962	1962	0
592	20241017	112900	12582333	1962	1962	1962	1962	0
593	20241017	112800	12582333	1962	1962	1962	1962	0
594	20241017	112700	12582333	1962	1962	1962	1962	0
595	20241017	112600	12582333	1962	1962	1962	1962	0
596	20241017	112500	12582333	1962	1962	1962	1962	0
597	20241017	112400	12582333	1962	1962	1962	1962	0
598	20241017	112300	12582333	1962	1962	1962	1962	0
599	20241017	112200	12582333	1962	1962	1962	1962	0
600	20241017	112100	12582333	1962	1962	1962	1962	0
601	20241017	112000	12582333	1962	1962	1962	1962	0
602	20241017	111900	12582333	1962	1962	1962	1962	1
603	20241017	111800	12580371	1962	1962	1962	1962	0
604	20241017	111700	12580371	1962	1962	1962	1962	0
605	20241017	111600	12580371	1962	1962	1962	1962	0
606	20241017	111500	12580371	1962	1962	1962	1962	1
607	20241017	111400	12578409	1922	1922	1922	1922	0
608	20241017	111300	12578409	1922	1922	1922	1922	0
609	20241017	111200	12578409	1922	1922	1922	1922	0
610	20241017	111100	12578409	1922	1922	1922	1922	0
611	20241017	111000	12578409	1922	1922	1922	1922	100
612	20241017	110900	12386209	1965	1921	1965	1921	501
613	20241017	110800	11423744	1922	1922	1922	1922	0
614	20241017	110700	11423744	1922	1922	1922	1922	95
615	20241017	110600	11241154	1921	1921	1921	1921	0
616	20241017	110500	11241154	1921	1927	1927	1921	1000
617	20241017	110400	9316770	1988	1988	1988	1988	0
618	20241017	110300	9316770	1988	1988	1988	1988	0
619	20241017	110200	9316770	1988	1988	1988	1988	0
620	20241017	110100	9316770	1988	1988	1988	1988	0
621	20241017	110000	9316770	1988	1988	1988	1988	0
622	20241017	105900	9316770	1988	1988	1988	1988	0
623	20241017	105800	9316770	1988	1988	1988	1988	0
624	20241017	105700	9316770	1988	1988	1988	1988	0
625	20241017	105600	9316770	1988	1988	1988	1988	0
626	20241017	105500	9316770	1988	1988	1988	1988	0
627	20241017	105400	9316770	1988	1988	1988	1988	0
628	20241017	105300	9316770	1988	1988	1988	1988	0
629	20241017	105200	9316770	1988	1988	1988	1988	0
630	20241017	105100	9316770	1988	1988	1988	1988	0
631	20241017	105000	9316770	1988	1988	1988	1988	0
632	20241017	104900	9316770	1988	1988	1988	1988	0
633	20241017	104800	9316770	1988	1988	1988	1988	0
634	20241017	104700	9316770	1988	1988	1988	1988	0
635	20241017	104600	9316770	1988	1988	1988	1988	0
636	20241017	104500	9316770	1988	1988	1988	1988	0
637	20241017	104400	9316770	1988	1988	1988	1988	0
638	20241017	104300	9316770	1988	1988	1988	1988	0
639	20241017	104200	9316770	1988	1988	1988	1988	0
640	20241017	104100	9316770	1988	1988	1988	1988	1
641	20241017	104000	9314782	1920	1920	1920	1920	0
642	20241017	103900	9314782	1920	1920	1920	1920	0
643	20241017	103800	9314782	1920	1922	1922	1920	1000
644	20241017	103700	7393211	1990	1929	1990	1921	1723
645	20241017	103600	4033384	1991	1991	1991	1991	0
646	20241017	103500	4033384	1991	1991	1991	1991	0
647	20241017	103400	4033384	1991	1991	1991	1991	0
648	20241017	103300	4033384	1991	1991	1991	1991	0
649	20241017	103200	4033384	1991	1991	1991	1991	0
650	20241017	103100	4033384	1991	1991	1991	1991	0
651	20241017	103000	4033384	1991	1991	1991	1991	0
652	20241017	102900	4033384	1991	1991	1991	1991	0
653	20241017	102800	4033384	1991	1991	1991	1991	0
654	20241017	102700	4033384	1991	1991	1991	1991	0
655	20241017	102600	4033384	1991	1991	1991	1991	0
656	20241017	102500	4033384	1991	1991	1991	1991	0
657	20241017	102400	4033384	1991	1991	1991	1991	0
658	20241017	102300	4033384	1991	1991	1991	1991	0
659	20241017	102200	4033384	1991	1991	1991	1991	0
660	20241017	102100	4033384	1991	1991	1991	1991	0
661	20241017	102000	4033384	1991	1991	1991	1991	0
662	20241017	101900	4033384	1991	1991	1991	1991	0
663	20241017	101800	4033384	1991	1991	1991	1991	0
664	20241017	101700	4033384	1991	1991	1991	1991	0
665	20241017	101600	4033384	1991	1991	1991	1991	1
666	20241017	101500	4031393	1920	1920	1920	1920	0
667	20241017	101400	4031393	1920	1920	1920	1920	0
668	20241017	101300	4031393	1920	1923	1923	1920	1000
669	20241017	101200	2110443	1994	1994	1994	1994	0
670	20241017	101100	2110443	1994	1994	1994	1994	0
671	20241017	101000	2110443	1994	1994	1994	1994	0
672	20241017	100900	2110443	1994	1994	1994	1994	0
673	20241017	100800	2110443	1994	1994	1994	1994	0
674	20241017	100700	2110443	1994	1994	1994	1994	0
675	20241017	100600	2110443	1994	1994	1994	1994	0
676	20241017	100500	2110443	1994	1994	1994	1994	0
677	20241017	100400	2110443	1994	1994	1994	1994	0
678	20241017	100300	2110443	1994	1994	1994	1994	0
679	20241017	100200	2110443	1994	1994	1994	1994	0
680	20241017	100100	2110443	1994	1994	1994	1994	0
681	20241017	100000	2110443	1994	1994	1994	1994	0
682	20241017	095900	2110443	1994	1994	1994	1994	0
683	20241017	095800	2110443	1994	1994	1994	1994	500
684	20241017	095700	1113443	1994	1994	1994	1994	0
685	20241017	095600	1113443	1994	1994	1994	1994	0
686	20241017	095500	1113443	1994	1994	1994	1994	0
687	20241017	095400	1113443	1994	1994	1994	1994	0
688	20241017	095300	1113443	1994	1994	1994	1994	0
689	20241017	095200	1113443	1994	1994	1994	1994	0
690	20241017	095100	1113443	1994	1994	1994	1994	500
691	20241017	095000	116443	1994	1994	1994	1994	0
692	20241017	094900	116443	1994	1994	1994	1994	0
693	20241017	094800	116443	1994	1994	1994	1994	1
694	20241017	094700	114449	1972	1972	1972	1972	0
695	20241017	094600	114449	1972	1972	1972	1972	0
696	20241017	094500	114449	1972	1972	1972	1972	0
697	20241017	094400	114449	1972	1972	1972	1972	0
698	20241017	094300	114449	1972	1972	1972	1972	0
699	20241017	094200	114449	1972	1972	1972	1972	0
700	20241017	094100	114449	1972	1972	1972	1972	0
701	20241017	094000	114449	1972	1972	1972	1972	0
702	20241017	093900	114449	1972	1972	1972	1972	0
703	20241017	093800	114449	1972	1972	1972	1972	0
704	20241017	093700	114449	1972	1972	1972	1972	0
705	20241017	093600	114449	1972	1972	1972	1972	33
706	20241017	093500	49373	1972	1972	1972	1972	0
707	20241017	093400	49373	1972	1972	1972	1972	0
708	20241017	093300	49373	1972	1972	1972	1972	0
709	20241017	093200	49373	1972	1972	1972	1972	0
710	20241017	093100	49373	1972	1972	1972	1972	10
711	20241017	093000	29653	1995	1995	1995	1995	0
712	20241017	092900	29653	1995	1995	1995	1995	0
713	20241017	092800	29653	1995	1995	1995	1995	1
714	20241017	092700	27658	1972	1972	1972	1972	0
715	20241017	092600	27658	1972	1972	1972	1972	0
716	20241017	092500	27658	1972	1972	1972	1972	0
717	20241017	092400	27658	1972	1972	1972	1972	12
718	20241017	092300	3994	1996	1996	1996	1996	0
719	20241017	092200	3994	1996	1996	1996	1996	0
720	20241017	092100	3994	1996	1996	1996	1996	0
721	20241017	092000	3994	1996	1996	1996	1996	0
722	20241017	091900	3994	1996	1996	1996	1996	0
723	20241017	091800	3994	1996	1996	1996	1996	0
724	20241017	091700	3994	1996	1996	1996	1996	0
725	20241017	091600	3994	1996	1996	1996	1996	0
726	20241017	091500	3994	1996	1996	1996	1996	0
727	20241017	091400	3994	1996	1996	1996	1996	0
728	20241017	091300	3994	1996	1996	1996	1996	0
729	20241017	091200	3994	1996	1996	1996	1996	0
730	20241017	091100	3994	1996	1996	1996	1996	0
731	20241017	091000	3994	1996	1996	1996	1996	0
732	20241017	090900	3994	1996	1996	1996	1996	0
733	20241017	090800	3994	1996	1996	1996	1996	0
734	20241017	090700	3994	1996	1996	1996	1996	1
735	20241017	090600	1998	1998	1998	1998	1998	0
736	20241017	090500	1998	1998	1998	1998	1998	0
737	20241017	090400	1998	1998	1998	1998	1998	0
738	20241017	090300	1998	1998	1998	1998	1998	0
739	20241017	090200	1998	1998	1998	1998	1998	0
740	20241017	090100	1998	1998	1998	1998	1998	0
741	20241017	090000	1998	1998	1998	1998	1998	1