KissMeData/344860/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212100	21469965	1952	1952	1952	1952	246
3	20241010	212000	21469965	1952	1952	1952	1952	0
4	20241010	211900	21469965	1952	1952	1952	1952	0
5	20241010	211800	21469965	1952	1952	1952	1952	0
6	20241010	211700	21469965	1952	1952	1952	1952	0
7	20241010	211600	21469965	1952	1952	1952	1952	0
8	20241010	211500	21469965	1952	1952	1952	1952	0
9	20241010	211400	21469965	1952	1952	1952	1952	0
10	20241010	211300	21469965	1952	1952	1952	1952	0
11	20241010	211200	21469965	1952	1952	1952	1952	0
12	20241010	211100	21469965	1952	1952	1952	1952	0
13	20241010	211000	21469965	1952	1952	1952	1952	0
14	20241010	210900	21469965	1952	1952	1952	1952	0
15	20241010	210800	21469965	1952	1952	1952	1952	0
16	20241010	210700	21469965	1952	1952	1952	1952	0
17	20241010	210600	21469965	1952	1952	1952	1952	0
18	20241010	210500	21469965	1952	1952	1952	1952	0
19	20241010	210400	21469965	1952	1952	1952	1952	0
20	20241010	210300	21469965	1952	1952	1952	1952	0
21	20241010	210200	21469965	1952	1952	1952	1952	0
22	20241010	210100	21469965	1952	1952	1952	1952	0
23	20241010	210000	21469965	1952	1952	1952	1952	0
24	20241010	205900	21469965	1952	1952	1952	1952	0
25	20241010	205800	21469965	1952	1952	1952	1952	0
26	20241010	205700	21469965	1952	1952	1952	1952	0
27	20241010	205600	21469965	1952	1952	1952	1952	0
28	20241010	205500	21469965	1952	1952	1952	1952	0
29	20241010	205400	21469965	1952	1952	1952	1952	0
30	20241010	205300	21469965	1952	1952	1952	1952	0
31	20241010	205200	21469965	1952	1952	1952	1952	0
32	20241010	205100	21469965	1952	1952	1952	1952	246
33	20241010	205000	21469965	1952	1952	1952	1952	0
34	20241010	204900	21469965	1952	1952	1952	1952	0
35	20241010	204800	21469965	1952	1952	1952	1952	0
36	20241010	204700	21469965	1952	1952	1952	1952	0
37	20241010	204600	21469965	1952	1952	1952	1952	0
38	20241010	204500	21469965	1952	1952	1952	1952	0
39	20241010	204400	21469965	1952	1952	1952	1952	0
40	20241010	204300	21469965	1952	1952	1952	1952	0
41	20241010	204200	21469965	1952	1952	1952	1952	0
42	20241010	204100	21469965	1952	1952	1952	1952	0
43	20241010	204000	21469965	1952	1952	1952	1952	0
44	20241010	203900	21469965	1952	1952	1952	1952	0
45	20241010	203800	21469965	1952	1952	1952	1952	0
46	20241010	203700	21469965	1952	1952	1952	1952	0
47	20241010	203600	21469965	1952	1952	1952	1952	0
48	20241010	203500	21469965	1952	1952	1952	1952	0
49	20241010	203400	21469965	1952	1952	1952	1952	0
50	20241010	203300	21469965	1952	1952	1952	1952	0
51	20241010	203200	21469965	1952	1952	1952	1952	0
52	20241010	203100	21469965	1952	1952	1952	1952	0
53	20241010	203000	21469965	1952	1952	1952	1952	0
54	20241010	202900	21469965	1952	1952	1952	1952	0
55	20241010	202800	21469965	1952	1952	1952	1952	0
56	20241010	202700	21469965	1952	1952	1952	1952	0
57	20241010	202600	21469965	1952	1952	1952	1952	0
58	20241010	202500	21469965	1952	1952	1952	1952	0
59	20241010	202400	21469965	1952	1952	1952	1952	0
60	20241010	202300	21469965	1952	1952	1952	1952	0
61	20241010	202200	21469965	1952	1952	1952	1952	0
62	20241010	202100	21469965	1952	1952	1952	1952	246
63	20241010	202000	21469965	1952	1952	1952	1952	0
64	20241010	201900	21469965	1952	1952	1952	1952	0
65	20241010	201800	21469965	1952	1952	1952	1952	0
66	20241010	201700	21469965	1952	1952	1952	1952	0
67	20241010	201600	21469965	1952	1952	1952	1952	0
68	20241010	201500	21469965	1952	1952	1952	1952	0
69	20241010	201400	21469965	1952	1952	1952	1952	0
70	20241010	201300	21469965	1952	1952	1952	1952	0
71	20241010	201200	21469965	1952	1952	1952	1952	0
72	20241010	201100	21469965	1952	1952	1952	1952	0
73	20241010	201000	21469965	1952	1952	1952	1952	0
74	20241010	200900	21469965	1952	1952	1952	1952	0
75	20241010	200800	21469965	1952	1952	1952	1952	0
76	20241010	200700	21469965	1952	1952	1952	1952	0
77	20241010	200600	21469965	1952	1952	1952	1952	0
78	20241010	200500	21469965	1952	1952	1952	1952	0
79	20241010	200400	21469965	1952	1952	1952	1952	0
80	20241010	200300	21469965	1952	1952	1952	1952	0
81	20241010	200200	21469965	1952	1952	1952	1952	0
82	20241010	200100	21469965	1952	1952	1952	1952	0
83	20241010	200000	21469965	1952	1952	1952	1952	0
84	20241010	195900	21469965	1952	1952	1952	1952	0
85	20241010	195800	21469965	1952	1952	1952	1952	0
86	20241010	195700	21469965	1952	1952	1952	1952	0
87	20241010	195600	21469965	1952	1952	1952	1952	0
88	20241010	195500	21469965	1952	1952	1952	1952	0
89	20241010	195400	21469965	1952	1952	1952	1952	0
90	20241010	195300	21469965	1952	1952	1952	1952	0
91	20241010	195200	21469965	1952	1952	1952	1952	0
92	20241010	195100	21469965	1952	1952	1952	1952	246
93	20241010	195000	21469965	1952	1952	1952	1952	0
94	20241010	194900	21469965	1952	1952	1952	1952	0
95	20241010	194800	21469965	1952	1952	1952	1952	0
96	20241010	194700	21469965	1952	1952	1952	1952	0
97	20241010	194600	21469965	1952	1952	1952	1952	0
98	20241010	194500	21469965	1952	1952	1952	1952	0
99	20241010	194400	21469965	1952	1952	1952	1952	0
100	20241010	194300	21469965	1952	1952	1952	1952	0
101	20241010	194200	21469965	1952	1952	1952	1952	0
102	20241010	194100	21469965	1952	1952	1952	1952	0
103	20241010	194000	21469965	1952	1952	1952	1952	0
104	20241010	193900	21469965	1952	1952	1952	1952	0
105	20241010	193800	21469965	1952	1952	1952	1952	0
106	20241010	193700	21469965	1952	1952	1952	1952	0
107	20241010	193600	21469965	1952	1952	1952	1952	0
108	20241010	193500	21469965	1952	1952	1952	1952	0
109	20241010	193400	21469965	1952	1952	1952	1952	0
110	20241010	193300	21469965	1952	1952	1952	1952	0
111	20241010	193200	21469965	1952	1952	1952	1952	0
112	20241010	193100	21469965	1952	1952	1952	1952	0
113	20241010	193000	21469965	1952	1952	1952	1952	0
114	20241010	192900	21469965	1952	1952	1952	1952	0
115	20241010	192800	21469965	1952	1952	1952	1952	0
116	20241010	192700	21469965	1952	1952	1952	1952	0
117	20241010	192600	21469965	1952	1952	1952	1952	0
118	20241010	192500	21469965	1952	1952	1952	1952	0
119	20241010	192400	21469965	1952	1952	1952	1952	0
120	20241010	192300	21469965	1952	1952	1952	1952	0
121	20241010	192200	21469965	1952	1952	1952	1952	0
122	20241010	192100	21469965	1952	1952	1952	1952	246
123	20241010	192000	21469965	1952	1952	1952	1952	0
124	20241010	191900	21469965	1952	1952	1952	1952	0
125	20241010	191800	21469965	1952	1952	1952	1952	0
126	20241010	191700	21469965	1952	1952	1952	1952	0
127	20241010	191600	21469965	1952	1952	1952	1952	0
128	20241010	191500	21469965	1952	1952	1952	1952	0
129	20241010	191400	21469965	1952	1952	1952	1952	0
130	20241010	191300	21469965	1952	1952	1952	1952	0
131	20241010	191200	21469965	1952	1952	1952	1952	0
132	20241010	191100	21469965	1952	1952	1952	1952	0
133	20241010	191000	21469965	1952	1952	1952	1952	0
134	20241010	190900	21469965	1952	1952	1952	1952	0
135	20241010	190800	21469965	1952	1952	1952	1952	0
136	20241010	190700	21469965	1952	1952	1952	1952	0
137	20241010	190600	21469965	1952	1952	1952	1952	0
138	20241010	190500	21469965	1952	1952	1952	1952	0
139	20241010	190400	21469965	1952	1952	1952	1952	0
140	20241010	190300	21469965	1952	1952	1952	1952	0
141	20241010	190200	21469965	1952	1952	1952	1952	0
142	20241010	190100	21469965	1952	1952	1952	1952	0
143	20241010	190000	21469965	1952	1952	1952	1952	0
144	20241010	185900	21469965	1952	1952	1952	1952	0
145	20241010	185800	21469965	1952	1952	1952	1952	0
146	20241010	185700	21469965	1952	1952	1952	1952	0
147	20241010	185600	21469965	1952	1952	1952	1952	0
148	20241010	185500	21469965	1952	1952	1952	1952	0
149	20241010	185400	21469965	1952	1952	1952	1952	0
150	20241010	185300	21469965	1952	1952	1952	1952	0
151	20241010	185200	21469965	1952	1952	1952	1952	0
152	20241010	185100	21469965	1952	1952	1952	1952	246
153	20241010	185000	21469965	1952	1952	1952	1952	0
154	20241010	184900	21469965	1952	1952	1952	1952	0
155	20241010	184800	21469965	1952	1952	1952	1952	0
156	20241010	184700	21469965	1952	1952	1952	1952	0
157	20241010	184600	21469965	1952	1952	1952	1952	0
158	20241010	184500	21469965	1952	1952	1952	1952	0
159	20241010	184400	21469965	1952	1952	1952	1952	0
160	20241010	184300	21469965	1952	1952	1952	1952	0
161	20241010	184200	21469965	1952	1952	1952	1952	0
162	20241010	184100	21469965	1952	1952	1952	1952	0
163	20241010	184000	21469965	1952	1952	1952	1952	0
164	20241010	183900	21469965	1952	1952	1952	1952	0
165	20241010	183800	21469965	1952	1952	1952	1952	0
166	20241010	183700	21469965	1952	1952	1952	1952	0
167	20241010	183600	21469965	1952	1952	1952	1952	0
168	20241010	183500	21469965	1952	1952	1952	1952	0
169	20241010	183400	21469965	1952	1952	1952	1952	0
170	20241010	183300	21469965	1952	1952	1952	1952	0
171	20241010	183200	21469965	1952	1952	1952	1952	0
172	20241010	183100	21469965	1952	1952	1952	1952	0
173	20241010	183000	21469965	1952	1952	1952	1952	0
174	20241010	182900	21469965	1952	1952	1952	1952	0
175	20241010	182800	21469965	1952	1952	1952	1952	0
176	20241010	182700	21469965	1952	1952	1952	1952	0
177	20241010	182600	21469965	1952	1952	1952	1952	0
178	20241010	182500	21469965	1952	1952	1952	1952	0
179	20241010	182400	21469965	1952	1952	1952	1952	0
180	20241010	182300	21469965	1952	1952	1952	1952	0
181	20241010	182200	21469965	1952	1952	1952	1952	0
182	20241010	182100	21469965	1952	1952	1952	1952	246
183	20241010	182000	21469965	1952	1952	1952	1952	0
184	20241010	181900	21469965	1952	1952	1952	1952	0
185	20241010	181800	21469965	1952	1952	1952	1952	0
186	20241010	181700	21469965	1952	1952	1952	1952	0
187	20241010	181600	21469965	1952	1952	1952	1952	0
188	20241010	181500	21469965	1952	1952	1952	1952	0
189	20241010	181400	21469965	1952	1952	1952	1952	0
190	20241010	181300	21469965	1952	1952	1952	1952	0
191	20241010	181200	21469965	1952	1952	1952	1952	0
192	20241010	181100	21469965	1952	1952	1952	1952	0
193	20241010	181000	21469965	1952	1952	1952	1952	0
194	20241010	180900	21469965	1952	1952	1952	1952	0
195	20241010	180800	21469965	1952	1952	1952	1952	0
196	20241010	180700	21469965	1952	1952	1952	1952	0
197	20241010	180600	21469965	1952	1952	1952	1952	0
198	20241010	180500	21469965	1952	1952	1952	1952	0
199	20241010	180400	21469965	1952	1952	1952	1952	0
200	20241010	180300	21469965	1952	1952	1952	1952	0
201	20241010	180200	21469965	1952	1952	1952	1952	0
202	20241010	180100	21469965	1952	1952	1952	1952	0
203	20241010	180000	21469965	1952	1952	1952	1952	0
204	20241010	175900	21469965	1952	1952	1952	1952	0
205	20241010	175800	21469965	1952	1952	1952	1952	0
206	20241010	175700	21469965	1952	1952	1952	1952	0
207	20241010	175600	21469965	1952	1952	1952	1952	0
208	20241010	175500	21469965	1952	1952	1952	1952	0
209	20241010	175400	21469965	1952	1952	1952	1952	0
210	20241010	175300	21469965	1952	1952	1952	1952	0
211	20241010	175200	21469965	1952	1952	1952	1952	0
212	20241010	175100	21469965	1952	1952	1952	1952	246
213	20241010	175000	21469965	1952	1952	1952	1952	0
214	20241010	174900	21469965	1952	1952	1952	1952	0
215	20241010	174800	21469965	1952	1952	1952	1952	0
216	20241010	174700	21469965	1952	1952	1952	1952	0
217	20241010	174600	21469965	1952	1952	1952	1952	0
218	20241010	174500	21469965	1952	1952	1952	1952	0
219	20241010	174400	21469965	1952	1952	1952	1952	0
220	20241010	174300	21469965	1952	1952	1952	1952	0
221	20241010	174200	21469965	1952	1952	1952	1952	0
222	20241010	174100	21469965	1952	1952	1952	1952	0
223	20241010	174000	21469965	1952	1952	1952	1952	0
224	20241010	173900	21469965	1952	1952	1952	1952	0
225	20241010	173800	21469965	1952	1952	1952	1952	0
226	20241010	173700	21469965	1952	1952	1952	1952	0
227	20241010	173600	21469965	1952	1952	1952	1952	0
228	20241010	173500	21469965	1952	1952	1952	1952	0
229	20241010	173400	21469965	1952	1952	1952	1952	0
230	20241010	173300	21469965	1952	1952	1952	1952	0
231	20241010	173200	21469965	1952	1952	1952	1952	0
232	20241010	173100	21469965	1952	1952	1952	1952	0
233	20241010	173000	21469965	1952	1952	1952	1952	0
234	20241010	172900	21469965	1952	1952	1952	1952	0
235	20241010	172800	21469965	1952	1952	1952	1952	0
236	20241010	172700	21469965	1952	1952	1952	1952	0
237	20241010	172600	21469965	1952	1952	1952	1952	0
238	20241010	172500	21469965	1952	1952	1952	1952	0
239	20241010	172400	21469965	1952	1952	1952	1952	0
240	20241010	172300	21469965	1952	1952	1952	1952	0
241	20241010	172200	21469965	1952	1952	1952	1952	0
242	20241010	172100	21469965	1952	1952	1952	1952	246
243	20241010	172000	21469965	1952	1952	1952	1952	0
244	20241010	171900	21469965	1952	1952	1952	1952	0
245	20241010	171800	21469965	1952	1952	1952	1952	0
246	20241010	171700	21469965	1952	1952	1952	1952	0
247	20241010	171600	21469965	1952	1952	1952	1952	0
248	20241010	171500	21469965	1952	1952	1952	1952	0
249	20241010	171400	21469965	1952	1952	1952	1952	0
250	20241010	171300	21469965	1952	1952	1952	1952	0
251	20241010	171200	21469965	1952	1952	1952	1952	0
252	20241010	171100	21469965	1952	1952	1952	1952	0
253	20241010	171000	21469965	1952	1952	1952	1952	0
254	20241010	170900	21469965	1952	1952	1952	1952	0
255	20241010	170800	21469965	1952	1952	1952	1952	0
256	20241010	170700	21469965	1952	1952	1952	1952	0
257	20241010	170600	21469965	1952	1952	1952	1952	0
258	20241010	170500	21469965	1952	1952	1952	1952	0
259	20241010	170400	21469965	1952	1952	1952	1952	0
260	20241010	170300	21469965	1952	1952	1952	1952	0
261	20241010	170200	21469965	1952	1952	1952	1952	0
262	20241010	170100	21469965	1952	1952	1952	1952	0
263	20241010	170000	21469965	1952	1952	1952	1952	0
264	20241010	165900	21469965	1952	1952	1952	1952	0
265	20241010	165800	21469965	1952	1952	1952	1952	0
266	20241010	165700	21469965	1952	1952	1952	1952	0
267	20241010	165600	21469965	1952	1952	1952	1952	0
268	20241010	165500	21469965	1952	1952	1952	1952	0
269	20241010	165400	21469965	1952	1952	1952	1952	0
270	20241010	165300	21469965	1952	1952	1952	1952	0
271	20241010	165200	21469965	1952	1952	1952	1952	0
272	20241010	165100	21469965	1952	1952	1952	1952	246
273	20241010	165000	21469965	1952	1952	1952	1952	0
274	20241010	164900	21469965	1952	1952	1952	1952	0
275	20241010	164800	21469965	1952	1952	1952	1952	0
276	20241010	164700	21469965	1952	1952	1952	1952	0
277	20241010	164600	21469965	1952	1952	1952	1952	0
278	20241010	164500	21469965	1952	1952	1952	1952	0
279	20241010	164400	21469965	1952	1952	1952	1952	0
280	20241010	164300	21469965	1952	1952	1952	1952	0
281	20241010	164200	21469965	1952	1952	1952	1952	0
282	20241010	164100	21469965	1952	1952	1952	1952	0
283	20241010	164000	21469965	1952	1952	1952	1952	0
284	20241010	163900	21469965	1952	1952	1952	1952	0
285	20241010	163800	21469965	1952	1952	1952	1952	0
286	20241010	163700	21469965	1952	1952	1952	1952	0
287	20241010	163600	21469965	1952	1952	1952	1952	0
288	20241010	163500	21469965	1952	1952	1952	1952	0
289	20241010	163400	21469965	1952	1952	1952	1952	0
290	20241010	163300	21469965	1952	1952	1952	1952	0
291	20241010	163200	21469965	1952	1952	1952	1952	0
292	20241010	163100	21469965	1952	1952	1952	1952	0
293	20241010	163000	21469965	1952	1952	1952	1952	0
294	20241010	162900	21469965	1952	1952	1952	1952	0
295	20241010	162800	21469965	1952	1952	1952	1952	0
296	20241010	162700	21469965	1952	1952	1952	1952	0
297	20241010	162600	21469965	1952	1952	1952	1952	0
298	20241010	162500	21469965	1952	1952	1952	1952	0
299	20241010	162400	21469965	1952	1952	1952	1952	0
300	20241010	162300	21469965	1952	1952	1952	1952	0
301	20241010	162200	21469965	1952	1952	1952	1952	0
302	20241010	162100	21469965	1952	1952	1952	1952	246
303	20241010	162000	21469965	1952	1952	1952	1952	0
304	20241010	161900	21469965	1952	1952	1952	1952	0
305	20241010	161800	21469965	1952	1952	1952	1952	0
306	20241010	161700	21469965	1952	1952	1952	1952	0
307	20241010	161600	21469965	1952	1952	1952	1952	0
308	20241010	161500	21469965	1952	1952	1952	1952	0
309	20241010	161400	21469965	1952	1952	1952	1952	0
310	20241010	161300	21469965	1952	1952	1952	1952	0
311	20241010	161200	21469965	1952	1952	1952	1952	0
312	20241010	161100	21469965	1952	1952	1952	1952	0
313	20241010	161000	21469965	1952	1952	1952	1952	0
314	20241010	160900	21469965	1952	1952	1952	1952	0
315	20241010	160800	21469965	1952	1952	1952	1952	0
316	20241010	160700	21469965	1952	1952	1952	1952	0
317	20241010	160600	21469965	1952	1952	1952	1952	0
318	20241010	160500	21469965	1952	1952	1952	1952	0
319	20241010	160400	21469965	1952	1952	1952	1952	0
320	20241010	160300	21469965	1952	1952	1952	1952	0
321	20241010	160200	21469965	1952	1952	1952	1952	0
322	20241010	160100	21469965	1952	1952	1952	1952	0
323	20241010	160000	21469965	1952	1952	1952	1952	0
324	20241010	155900	21469965	1952	1952	1952	1952	0
325	20241010	155800	21469965	1952	1952	1952	1952	0
326	20241010	155700	21469965	1952	1952	1952	1952	0
327	20241010	155600	21469965	1952	1952	1952	1952	0
328	20241010	155500	21469965	1952	1952	1952	1952	0
329	20241010	155400	21469965	1952	1952	1952	1952	0
330	20241010	155300	21469965	1952	1952	1952	1952	0
331	20241010	155200	21469965	1952	1952	1952	1952	0
332	20241010	155100	21469965	1952	1952	1952	1952	246
333	20241010	155000	21469965	1952	1952	1952	1952	0
334	20241010	154900	21469965	1952	1952	1952	1952	0
335	20241010	154800	21469965	1952	1952	1952	1952	0
336	20241010	154700	21469965	1952	1952	1952	1952	0
337	20241010	154600	21469965	1952	1952	1952	1952	0
338	20241010	154500	21469965	1952	1952	1952	1952	0
339	20241010	154400	21469965	1952	1952	1952	1952	0
340	20241010	154300	21469965	1952	1952	1952	1952	0
341	20241010	154200	21469965	1952	1952	1952	1952	0
342	20241010	154100	21469965	1952	1952	1952	1952	0
343	20241010	154000	21469965	1952	1952	1952	1952	0
344	20241010	153900	21469965	1952	1952	1952	1952	0
345	20241010	153800	21469965	1952	1952	1952	1952	0
346	20241010	153700	21469965	1952	1952	1952	1952	0
347	20241010	153600	21469965	1952	1952	1952	1952	0
348	20241010	153500	21469965	1952	1952	1952	1952	0
349	20241010	153400	21469965	1952	1952	1952	1952	0
350	20241010	153300	21469965	1952	1952	1952	1952	0
351	20241010	153200	21469965	1952	1952	1952	1952	0
352	20241010	153100	21469965	1952	1952	1952	1952	0
353	20241010	153000	21469965	1952	1952	1952	1952	246
354	20241010	152900	20989773	1941	1941	1941	1941	0
355	20241010	152800	20989773	1941	1941	1941	1941	0
356	20241010	152700	20989773	1941	1941	1941	1941	0
357	20241010	152600	20989773	1941	1941	1941	1941	0
358	20241010	152500	20989773	1941	1941	1941	1941	0
359	20241010	152400	20989773	1941	1941	1941	1941	0
360	20241010	152300	20989773	1941	1941	1941	1941	0
361	20241010	152200	20989773	1941	1941	1941	1941	0
362	20241010	152100	20989773	1941	1941	1941	1941	0
363	20241010	152000	20989773	1941	1941	1941	1941	0
364	20241010	151900	20989773	1941	1941	1941	1941	5
365	20241010	151800	20980068	1952	1952	1952	1952	0
366	20241010	151700	20980068	1952	1952	1952	1952	0
367	20241010	151600	20980068	1952	1952	1952	1952	0
368	20241010	151500	20980068	1952	1951	1952	1940	11
369	20241010	151400	20958661	1952	1952	1952	1952	0
370	20241010	151300	20958661	1952	1952	1952	1952	1
371	20241010	151200	20956709	1951	1951	1951	1951	100
372	20241010	151100	20761609	1950	1949	1950	1949	156
373	20241010	151000	20457426	1940	1940	1940	1940	2
374	20241010	150900	20453546	1950	1950	1950	1950	0
375	20241010	150800	20453546	1950	1950	1950	1950	0
376	20241010	150700	20453546	1950	1950	1950	1950	1
377	20241010	150600	20451596	1939	1939	1939	1939	0
378	20241010	150500	20451596	1939	1939	1939	1939	5
379	20241010	150400	20441901	1952	1952	1952	1952	0
380	20241010	150300	20441901	1952	1952	1952	1952	0
381	20241010	150200	20441901	1952	1952	1952	1952	0
382	20241010	150100	20441901	1952	1952	1952	1952	0
383	20241010	150000	20441901	1952	1939	1952	1939	6
384	20241010	145900	20430254	1952	1952	1952	1952	0
385	20241010	145800	20430254	1952	1952	1952	1952	0
386	20241010	145700	20430254	1952	1952	1952	1952	0
387	20241010	145600	20430254	1952	1952	1952	1952	0
388	20241010	145500	20430254	1952	1939	1952	1939	6
389	20241010	145400	20418607	1952	1952	1952	1952	0
390	20241010	145300	20418607	1952	1952	1952	1952	1
391	20241010	145200	20416655	1950	1945	1950	1945	4
392	20241010	145100	20408870	1945	1944	1945	1944	50
393	20241010	145000	20311637	1944	1939	1944	1939	6
394	20241010	144900	20299998	1944	1944	1944	1944	0
395	20241010	144800	20299998	1944	1938	1944	1938	755
396	20241010	144700	18836802	1944	1944	1944	1944	1
397	20241010	144600	18834858	1945	1945	1945	1945	0
398	20241010	144500	18834858	1945	1945	1945	1938	11
399	20241010	144400	18813498	1945	1945	1945	1945	0
400	20241010	144300	18813498	1945	1945	1945	1945	0
401	20241010	144200	18813498	1945	1945	1945	1945	0
402	20241010	144100	18813498	1945	1945	1945	1945	1
403	20241010	144000	18811553	1943	1935	1943	1935	6
404	20241010	143900	18799935	1945	1945	1945	1945	0
405	20241010	143800	18799935	1945	1945	1945	1945	0
406	20241010	143700	18799935	1945	1945	1945	1945	1
407	20241010	143600	18797990	1945	1945	1945	1945	0
408	20241010	143500	18797990	1945	1945	1945	1925	664
409	20241010	143400	17515038	1935	1945	1945	1935	340
410	20241010	143300	16856232	1945	1945	1945	1945	0
411	20241010	143200	16856232	1945	1945	1945	1945	0
412	20241010	143100	16856232	1945	1945	1945	1945	1
413	20241010	143000	16854287	1944	1944	1944	1944	1
414	20241010	142900	16852343	1945	1945	1945	1945	0
415	20241010	142800	16852343	1945	1945	1945	1945	0
416	20241010	142700	16852343	1945	1945	1945	1945	0
417	20241010	142600	16852343	1945	1945	1945	1945	0
418	20241010	142500	16852343	1945	1945	1945	1944	7
419	20241010	142400	16838733	1945	1945	1945	1945	0
420	20241010	142300	16838733	1945	1945	1945	1945	0
421	20241010	142200	16838733	1945	1945	1945	1945	86
422	20241010	142100	16671463	1953	1953	1953	1953	0
423	20241010	142000	16671463	1953	1945	1953	1945	6
424	20241010	141900	16659785	1953	1953	1953	1953	0
425	20241010	141800	16659785	1953	1953	1953	1953	0
426	20241010	141700	16659785	1953	1953	1953	1953	0
427	20241010	141600	16659785	1953	1945	1953	1945	5
428	20241010	141500	16650052	1945	1945	1945	1945	5
429	20241010	141400	16640327	1953	1953	1953	1953	0
430	20241010	141300	16640327	1953	1953	1953	1953	0
431	20241010	141200	16640327	1953	1953	1953	1953	1
432	20241010	141100	16638374	1945	1945	1945	1945	0
433	20241010	141000	16638374	1945	1945	1945	1945	5
434	20241010	140900	16628649	1953	1953	1953	1953	0
435	20241010	140800	16628649	1953	1953	1953	1953	0
436	20241010	140700	16628649	1953	1953	1953	1953	0
437	20241010	140600	16628649	1953	1953	1953	1953	10
438	20241010	140500	16609119	1953	1953	1953	1950	15
439	20241010	140400	16579836	1953	1953	1953	1953	0
440	20241010	140300	16579836	1953	1953	1953	1953	0
441	20241010	140200	16579836	1953	1953	1953	1953	0
442	20241010	140100	16579836	1953	1953	1953	1953	1
443	20241010	140000	16577883	1945	1953	1953	1945	10
444	20241010	135900	16558393	1953	1953	1953	1953	0
445	20241010	135800	16558393	1953	1953	1953	1953	0
446	20241010	135700	16558393	1953	1953	1953	1953	0
447	20241010	135600	16558393	1953	1953	1953	1953	0
448	20241010	135500	16558393	1953	1944	1953	1944	6
449	20241010	135400	16546720	1953	1953	1953	1953	2
450	20241010	135300	16542814	1953	1953	1953	1953	0
451	20241010	135200	16542814	1953	1953	1953	1953	0
452	20241010	135100	16542814	1953	1953	1953	1953	0
453	20241010	135000	16542814	1953	1944	1953	1944	95
454	20241010	134900	16357324	1953	1953	1953	1953	13
455	20241010	134800	16331935	1944	1953	1953	1944	20
456	20241010	134700	16292929	1953	1944	1953	1944	2
457	20241010	134600	16289032	1953	1953	1953	1953	0
458	20241010	134500	16289032	1953	1944	1953	1944	6
459	20241010	134400	16277359	1953	1953	1953	1953	0
460	20241010	134300	16277359	1953	1953	1953	1953	0
461	20241010	134200	16277359	1953	1953	1953	1953	3
462	20241010	134100	16271500	1953	1953	1953	1953	0
463	20241010	134000	16271500	1953	1944	1953	1944	6
464	20241010	133900	16259827	1953	1953	1953	1953	0
465	20241010	133800	16259827	1953	1953	1953	1953	0
466	20241010	133700	16259827	1953	1953	1953	1953	1
467	20241010	133600	16257874	1953	1953	1953	1953	2
468	20241010	133500	16253968	1944	1953	1953	1944	6
469	20241010	133400	16242295	1953	1953	1953	1953	343
470	20241010	133300	15572416	1953	1953	1953	1953	10
471	20241010	133200	15552886	1953	1953	1953	1953	0
472	20241010	133100	15552886	1953	1953	1953	1953	0
473	20241010	133000	15552886	1953	1953	1953	1944	8
474	20241010	132900	15537307	1953	1953	1953	1953	1
475	20241010	132800	15535354	1945	1945	1945	1945	0
476	20241010	132700	15535354	1945	1945	1945	1945	0
477	20241010	132600	15535354	1945	1945	1945	1945	0
478	20241010	132500	15535354	1945	1945	1945	1945	5
479	20241010	132400	15525629	1953	1953	1953	1953	2
480	20241010	132300	15521723	1945	1945	1945	1945	0
481	20241010	132200	15521723	1945	1945	1945	1945	0
482	20241010	132100	15521723	1945	1945	1945	1945	0
483	20241010	132000	15521723	1945	1945	1945	1945	5
484	20241010	131900	15511998	1953	1953	1953	1953	0
485	20241010	131800	15511998	1953	1953	1953	1953	2
486	20241010	131700	15508092	1945	1945	1945	1945	0
487	20241010	131600	15508092	1945	1945	1945	1945	0
488	20241010	131500	15508092	1945	1945	1945	1945	1
489	20241010	131400	15506147	1953	1953	1953	1953	0
490	20241010	131300	15506147	1953	1953	1953	1953	0
491	20241010	131200	15506147	1953	1953	1953	1953	2
492	20241010	131100	15502241	1945	1945	1945	1945	0
493	20241010	131000	15502241	1945	1945	1945	1945	5
494	20241010	130900	15492516	1953	1953	1953	1953	0
495	20241010	130800	15492516	1953	1953	1953	1953	0
496	20241010	130700	15492516	1953	1953	1953	1953	0
497	20241010	130600	15492516	1953	1953	1953	1953	1
498	20241010	130500	15490563	1945	1945	1945	1945	5
499	20241010	130400	15480838	1945	1945	1945	1945	0
500	20241010	130300	15480838	1945	1945	1945	1945	0
501	20241010	130200	15480838	1945	1945	1945	1945	0
502	20241010	130100	15480838	1945	1945	1945	1945	0
503	20241010	130000	15480838	1945	1945	1953	1945	12
504	20241010	125900	15457490	1946	1946	1946	1946	0
505	20241010	125800	15457490	1946	1946	1946	1946	0
506	20241010	125700	15457490	1946	1946	1946	1946	0
507	20241010	125600	15457490	1946	1946	1946	1946	0
508	20241010	125500	15457490	1946	1946	1946	1946	3
509	20241010	125400	15451652	1953	1953	1953	1953	1
510	20241010	125300	15449699	1945	1945	1945	1945	0
511	20241010	125200	15449699	1945	1945	1945	1945	0
512	20241010	125100	15449699	1945	1945	1945	1945	0
513	20241010	125000	15449699	1945	1945	1945	1945	5
514	20241010	124900	15439974	1953	1953	1953	1953	0
515	20241010	124800	15439974	1953	1953	1953	1953	1
516	20241010	124700	15438021	1944	1944	1944	1944	0
517	20241010	124600	15438021	1944	1944	1944	1944	0
518	20241010	124500	15438021	1944	1944	1944	1944	5
519	20241010	124400	15428301	1953	1953	1953	1953	0
520	20241010	124300	15428301	1953	1953	1953	1953	0
521	20241010	124200	15428301	1953	1953	1953	1953	1
522	20241010	124100	15426348	1953	1953	1953	1953	0
523	20241010	124000	15426348	1953	1944	1953	1944	6
524	20241010	123900	15414675	1953	1953	1953	1953	0
525	20241010	123800	15414675	1953	1953	1953	1953	0
526	20241010	123700	15414675	1953	1953	1953	1953	0
527	20241010	123600	15414675	1953	1953	1953	1953	1
528	20241010	123500	15412722	1953	1944	1953	1944	6
529	20241010	123400	15401049	1953	1953	1953	1953	1
530	20241010	123300	15399096	1945	1945	1945	1945	0
531	20241010	123200	15399096	1945	1950	1950	1945	114
532	20241010	123100	15177233	1951	1951	1951	1951	0
533	20241010	123000	15177233	1951	1953	1954	1951	6
534	20241010	122900	15165520	1954	1954	1954	1954	35
535	20241010	122800	15097130	1953	1953	1953	1953	0
536	20241010	122700	15097130	1953	1953	1953	1953	0
537	20241010	122600	15097130	1953	1953	1953	1953	0
538	20241010	122500	15097130	1953	1953	1953	1953	4
539	20241010	122400	15089318	1954	1954	1954	1954	1
540	20241010	122300	15087364	1954	1954	1954	1954	0
541	20241010	122200	15087364	1954	1954	1954	1954	7
542	20241010	122100	15073686	1953	1953	1953	1953	0
543	20241010	122000	15073686	1953	1953	1953	1953	4
544	20241010	121900	15065874	1954	1954	1954	1954	0
545	20241010	121800	15065874	1954	1954	1954	1954	1
546	20241010	121700	15063920	1953	1953	1953	1953	0
547	20241010	121600	15063920	1953	1953	1953	1953	0
548	20241010	121500	15063920	1953	1953	1953	1953	4
549	20241010	121400	15056108	1954	1954	1954	1954	10
550	20241010	121300	15036568	1954	1954	1954	1954	0
551	20241010	121200	15036568	1954	1954	1954	1954	1
552	20241010	121100	15034614	1954	1954	1954	1954	1
553	20241010	121000	15032660	1953	1953	1953	1953	4
554	20241010	120900	15024848	1954	1954	1954	1954	0
555	20241010	120800	15024848	1954	1954	1954	1954	0
556	20241010	120700	15024848	1954	1954	1954	1954	0
557	20241010	120600	15024848	1954	1954	1954	1954	1
558	20241010	120500	15022894	1953	1953	1953	1953	3
559	20241010	120400	15017035	1954	1954	1954	1954	10
560	20241010	120300	14997495	1954	1954	1954	1954	0
561	20241010	120200	14997495	1954	1954	1954	1954	0
562	20241010	120100	14997495	1954	1954	1954	1954	0
563	20241010	120000	14997495	1954	1953	1954	1953	3
564	20241010	115900	14991635	1954	1954	1954	1954	0
565	20241010	115800	14991635	1954	1954	1954	1954	10
566	20241010	115700	14972095	1954	1954	1954	1954	0
567	20241010	115600	14972095	1954	1954	1954	1954	1
568	20241010	115500	14970141	1953	1953	1953	1953	5
569	20241010	115400	14960376	1954	1954	1954	1954	1
570	20241010	115300	14958422	1953	1953	1953	1953	0
571	20241010	115200	14958422	1953	1954	1954	1953	6
572	20241010	115100	14946703	1953	1953	1953	1953	0
573	20241010	115000	14946703	1953	1954	1954	1953	20
574	20241010	114900	14907628	1954	1954	1954	1954	0
575	20241010	114800	14907628	1954	1953	1954	1953	20
576	20241010	114700	14868567	1953	1953	1953	1953	1
577	20241010	114600	14866614	1951	1951	1951	1951	0
578	20241010	114500	14866614	1951	1951	1951	1951	4
579	20241010	114400	14858810	1954	1954	1954	1954	0
580	20241010	114300	14858810	1954	1954	1954	1954	0
581	20241010	114200	14858810	1954	1954	1954	1954	1
582	20241010	114100	14856856	1950	1950	1950	1950	0
583	20241010	114000	14856856	1950	1952	1952	1950	74
584	20241010	113900	14712418	1952	1952	1952	1952	150
585	20241010	113800	14419618	1954	1954	1954	1954	0
586	20241010	113700	14419618	1954	1950	1954	1950	109
587	20241010	113600	14207064	1954	1954	1954	1954	1
588	20241010	113500	14205110	1954	1954	1954	1946	105
589	20241010	113400	13999972	1954	1954	1954	1954	28
590	20241010	113300	13945260	1954	1954	1954	1954	0
591	20241010	113200	13945260	1954	1954	1954	1954	1
592	20241010	113100	13943306	1945	1945	1945	1945	0
593	20241010	113000	13943306	1945	1954	1954	1945	6
594	20241010	112900	13931627	1954	1954	1954	1954	950
595	20241010	112800	12075327	1954	1954	1954	1954	300
596	20241010	112700	11489127	1954	1954	1954	1954	0
597	20241010	112600	11489127	1954	1954	1954	1954	500
598	20241010	112500	10512127	1954	1944	1954	1944	6
599	20241010	112400	10500453	1954	1954	1954	1954	1
600	20241010	112300	10498499	1954	1954	1954	1954	0
601	20241010	112200	10498499	1954	1954	1954	1954	0
602	20241010	112100	10498499	1954	1954	1954	1954	0
603	20241010	112000	10498499	1954	1945	1954	1945	5
604	20241010	111900	10488765	1954	1954	1954	1954	0
605	20241010	111800	10488765	1954	1954	1954	1954	1
606	20241010	111700	10486811	1954	1954	1954	1954	50
607	20241010	111600	10389111	1954	1945	1954	1945	603
608	20241010	111500	9215351	1954	1945	1954	1945	5
609	20241010	111400	9205617	1954	1954	1954	1954	10
610	20241010	111300	9186077	1954	1954	1954	1954	22
611	20241010	111200	9143089	1954	1954	1954	1954	2
612	20241010	111100	9139181	1944	1944	1944	1944	0
613	20241010	111000	9139181	1944	1944	1944	1944	4
614	20241010	110900	9131405	1954	1954	1954	1954	56
615	20241010	110800	9021981	1954	1954	1954	1954	33
616	20241010	110700	8957499	1954	1954	1954	1954	45
617	20241010	110600	8869569	1954	1954	1954	1954	34
618	20241010	110500	8803133	1943	1944	1944	1943	9
619	20241010	110400	8785642	1954	1954	1954	1954	0
620	20241010	110300	8785642	1954	1954	1954	1954	0
621	20241010	110200	8785642	1954	1954	1954	1954	0
622	20241010	110100	8785642	1954	1954	1954	1954	22
623	20241010	110000	8742654	1954	1954	1954	1943	45
624	20241010	105900	8654779	1953	1953	1953	1953	50
625	20241010	105800	8557129	1953	1953	1953	1953	45
626	20241010	105700	8469244	1953	1953	1953	1953	1
627	20241010	105600	8467291	1943	1943	1943	1943	0
628	20241010	105500	8467291	1943	1943	1943	1943	4
629	20241010	105400	8459519	1953	1953	1953	1953	0
630	20241010	105300	8459519	1953	1953	1953	1953	0
631	20241010	105200	8459519	1953	1953	1953	1953	0
632	20241010	105100	8459519	1953	1953	1953	1953	1
633	20241010	105000	8457566	1942	1943	1943	1942	6
634	20241010	104900	8445910	1953	1953	1953	1953	0
635	20241010	104800	8445910	1953	1953	1953	1953	0
636	20241010	104700	8445910	1953	1953	1953	1953	0
637	20241010	104600	8445910	1953	1952	1953	1952	2
638	20241010	104500	8442005	1943	1943	1943	1943	4
639	20241010	104400	8434233	1953	1953	1953	1953	0
640	20241010	104300	8434233	1953	1953	1953	1953	0
641	20241010	104200	8434233	1953	1953	1953	1953	0
642	20241010	104100	8434233	1953	1953	1953	1953	1
643	20241010	104000	8432280	1942	1941	1942	1941	8
644	20241010	103900	8416749	1953	1953	1953	1953	0
645	20241010	103800	8416749	1953	1953	1953	1953	0
646	20241010	103700	8416749	1953	1953	1953	1953	0
647	20241010	103600	8416749	1953	1953	1953	1953	0
648	20241010	103500	8416749	1953	1940	1953	1940	11
649	20241010	103400	8395336	1953	1953	1953	1953	0
650	20241010	103300	8395336	1953	1953	1953	1953	0
651	20241010	103200	8395336	1953	1953	1953	1953	0
652	20241010	103100	8395336	1953	1954	1954	1953	64
653	20241010	103000	8270335	1954	1954	1954	1954	1
654	20241010	102900	8268381	1953	1953	1953	1953	8
655	20241010	102800	8252757	1954	1954	1954	1954	4
656	20241010	102700	8244941	1954	1954	1954	1954	1
657	20241010	102600	8242987	1953	1953	1953	1953	1
658	20241010	102500	8241034	1953	1953	1954	1953	27
659	20241010	102400	8188282	1953	1953	1953	1953	19
660	20241010	102300	8151175	1953	1953	1953	1953	0
661	20241010	102200	8151175	1953	1953	1953	1953	0
662	20241010	102100	8151175	1953	1953	1953	1953	0
663	20241010	102000	8151175	1953	1953	1953	1953	13
664	20241010	101900	8125786	1953	1952	1953	1952	21
665	20241010	101800	8084793	1952	1952	1952	1952	0
666	20241010	101700	8084793	1952	1952	1952	1952	0
667	20241010	101600	8084793	1952	1952	1952	1952	0
668	20241010	101500	8084793	1952	1939	1952	1939	5
669	20241010	101400	8075085	1952	1952	1952	1952	0
670	20241010	101300	8075085	1952	1952	1952	1952	0
671	20241010	101200	8075085	1952	1952	1952	1952	0
672	20241010	101100	8075085	1952	1952	1952	1952	0
673	20241010	101000	8075085	1952	1952	1952	1952	0
674	20241010	100900	8075085	1952	1952	1952	1952	0
675	20241010	100800	8075085	1952	1940	1952	1940	37
676	20241010	100700	8003238	1940	1940	1940	1940	0
677	20241010	100600	8003238	1940	1940	1940	1940	0
678	20241010	100500	8003238	1940	1937	1940	1937	6
679	20241010	100400	7991613	1940	1940	1940	1940	1
680	20241010	100300	7989673	1936	1936	1936	1936	1
681	20241010	100200	7987737	1936	1936	1936	1936	0
682	20241010	100100	7987737	1936	1936	1936	1936	0
683	20241010	100000	7987737	1936	1936	1936	1936	5
684	20241010	095900	7978057	1936	1936	1936	1936	38
685	20241010	095800	7904489	1940	1940	1940	1940	1037
686	20241010	095700	5892709	1940	1940	1940	1940	0
687	20241010	095600	5892709	1940	1940	1940	1940	0
688	20241010	095500	5892709	1940	1940	1940	1940	5
689	20241010	095400	5883009	1942	1942	1942	1942	1
690	20241010	095300	5881067	1940	1940	1940	1940	0
691	20241010	095200	5881067	1940	1940	1940	1940	0
692	20241010	095100	5881067	1940	1940	1940	1940	0
693	20241010	095000	5881067	1940	1940	1940	1940	0
694	20241010	094900	5881067	1940	1945	1945	1940	1069
695	20241010	094800	3807152	1957	1957	1957	1957	1
696	20241010	094700	3805195	1945	1945	1945	1945	0
697	20241010	094600	3805195	1945	1945	1945	1945	0
698	20241010	094500	3805195	1945	1945	1945	1945	4
699	20241010	094400	3797415	1957	1956	1957	1956	23
700	20241010	094300	3752409	1957	1957	1957	1957	0
701	20241010	094200	3752409	1957	1957	1957	1957	2
702	20241010	094100	3748495	1950	1950	1950	1950	0
703	20241010	094000	3748495	1950	1950	1950	1950	1
704	20241010	093900	3746545	1957	1957	1957	1957	0
705	20241010	093800	3746545	1957	1957	1957	1957	0
706	20241010	093700	3746545	1957	1957	1957	1957	0
707	20241010	093600	3746545	1957	1957	1957	1957	0
708	20241010	093500	3746545	1957	1957	1957	1957	0
709	20241010	093400	3746545	1957	1957	1957	1957	20
710	20241010	093300	3707405	1957	1957	1957	1957	10
711	20241010	093200	3687835	1958	1958	1958	1958	0
712	20241010	093100	3687835	1958	1958	1958	1958	0
713	20241010	093000	3687835	1958	1958	1958	1958	0
714	20241010	092900	3687835	1958	1958	1958	1958	0
715	20241010	092800	3687835	1958	1958	1958	1958	0
716	20241010	092700	3687835	1958	1958	1958	1958	0
717	20241010	092600	3687835	1958	1958	1958	1958	0
718	20241010	092500	3687835	1958	1958	1958	1958	0
719	20241010	092400	3687835	1958	1958	1958	1958	0
720	20241010	092300	3687835	1958	1958	1958	1958	0
721	20241010	092200	3687835	1958	1958	1958	1958	0
722	20241010	092100	3687835	1958	1958	1958	1958	420
723	20241010	092000	2865475	1958	1958	1958	1958	0
724	20241010	091900	2865475	1958	1958	1958	1958	0
725	20241010	091800	2865475	1958	1957	1958	1957	20
726	20241010	091700	2826316	1958	1958	1958	1958	0
727	20241010	091600	2826316	1958	1958	1958	1958	0
728	20241010	091500	2826316	1958	1958	1958	1958	0
729	20241010	091400	2826316	1958	1958	1958	1958	0
730	20241010	091300	2826316	1958	1958	1958	1958	2
731	20241010	091200	2822400	1958	1958	1958	1958	0
732	20241010	091100	2822400	1958	1958	1958	1958	0
733	20241010	091000	2822400	1958	1955	1958	1955	5
734	20241010	090900	2812613	1958	1958	1958	1958	0
735	20241010	090800	2812613	1958	1958	1958	1958	0
736	20241010	090700	2812613	1958	1958	1958	1958	0
737	20241010	090600	2812613	1958	1958	1958	1958	0
738	20241010	090500	2812613	1958	1958	1958	1958	0
739	20241010	090400	2812613	1958	1958	1958	1958	0
740	20241010	090300	2812613	1958	1958	1958	1958	0
741	20241010	090200	2812613	1958	1951	1958	1951	337
742	20241010	090100	2152809	1951	1935	1951	1935	611
743	20241010	090000	967852	1935	1935	1935	1935	478