KissMeData/344860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212200	15370581	1940	1940	1940	1940	502
3	20241011	212100	15370581	1940	1940	1940	1940	0
4	20241011	212000	15370581	1940	1940	1940	1940	0
5	20241011	211900	15370581	1940	1940	1940	1940	0
6	20241011	211800	15370581	1940	1940	1940	1940	0
7	20241011	211700	15370581	1940	1940	1940	1940	0
8	20241011	211600	15370581	1940	1940	1940	1940	0
9	20241011	211500	15370581	1940	1940	1940	1940	0
10	20241011	211400	15370581	1940	1940	1940	1940	0
11	20241011	211300	15370581	1940	1940	1940	1940	0
12	20241011	211200	15370581	1940	1940	1940	1940	0
13	20241011	211100	15370581	1940	1940	1940	1940	0
14	20241011	211000	15370581	1940	1940	1940	1940	0
15	20241011	210900	15370581	1940	1940	1940	1940	0
16	20241011	210800	15370581	1940	1940	1940	1940	0
17	20241011	210700	15370581	1940	1940	1940	1940	0
18	20241011	210600	15370581	1940	1940	1940	1940	0
19	20241011	210500	15370581	1940	1940	1940	1940	0
20	20241011	210400	15370581	1940	1940	1940	1940	0
21	20241011	210300	15370581	1940	1940	1940	1940	0
22	20241011	210200	15370581	1940	1940	1940	1940	0
23	20241011	210100	15370581	1940	1940	1940	1940	0
24	20241011	210000	15370581	1940	1940	1940	1940	0
25	20241011	205900	15370581	1940	1940	1940	1940	0
26	20241011	205800	15370581	1940	1940	1940	1940	0
27	20241011	205700	15370581	1940	1940	1940	1940	0
28	20241011	205600	15370581	1940	1940	1940	1940	0
29	20241011	205500	15370581	1940	1940	1940	1940	0
30	20241011	205400	15370581	1940	1940	1940	1940	0
31	20241011	205300	15370581	1940	1940	1940	1940	0
32	20241011	205200	15370581	1940	1940	1940	1940	502
33	20241011	205100	15370581	1940	1940	1940	1940	0
34	20241011	205000	15370581	1940	1940	1940	1940	0
35	20241011	204900	15370581	1940	1940	1940	1940	0
36	20241011	204800	15370581	1940	1940	1940	1940	0
37	20241011	204700	15370581	1940	1940	1940	1940	0
38	20241011	204600	15370581	1940	1940	1940	1940	0
39	20241011	204500	15370581	1940	1940	1940	1940	0
40	20241011	204400	15370581	1940	1940	1940	1940	0
41	20241011	204300	15370581	1940	1940	1940	1940	0
42	20241011	204200	15370581	1940	1940	1940	1940	0
43	20241011	204100	15370581	1940	1940	1940	1940	0
44	20241011	204000	15370581	1940	1940	1940	1940	0
45	20241011	203900	15370581	1940	1940	1940	1940	0
46	20241011	203800	15370581	1940	1940	1940	1940	0
47	20241011	203700	15370581	1940	1940	1940	1940	0
48	20241011	203600	15370581	1940	1940	1940	1940	0
49	20241011	203500	15370581	1940	1940	1940	1940	0
50	20241011	203400	15370581	1940	1940	1940	1940	0
51	20241011	203300	15370581	1940	1940	1940	1940	0
52	20241011	203200	15370581	1940	1940	1940	1940	0
53	20241011	203100	15370581	1940	1940	1940	1940	0
54	20241011	203000	15370581	1940	1940	1940	1940	0
55	20241011	202900	15370581	1940	1940	1940	1940	0
56	20241011	202800	15370581	1940	1940	1940	1940	0
57	20241011	202700	15370581	1940	1940	1940	1940	0
58	20241011	202600	15370581	1940	1940	1940	1940	0
59	20241011	202500	15370581	1940	1940	1940	1940	0
60	20241011	202400	15370581	1940	1940	1940	1940	0
61	20241011	202300	15370581	1940	1940	1940	1940	0
62	20241011	202200	15370581	1940	1940	1940	1940	502
63	20241011	202100	15370581	1940	1940	1940	1940	0
64	20241011	202000	15370581	1940	1940	1940	1940	0
65	20241011	201900	15370581	1940	1940	1940	1940	0
66	20241011	201800	15370581	1940	1940	1940	1940	0
67	20241011	201700	15370581	1940	1940	1940	1940	0
68	20241011	201600	15370581	1940	1940	1940	1940	0
69	20241011	201500	15370581	1940	1940	1940	1940	0
70	20241011	201400	15370581	1940	1940	1940	1940	0
71	20241011	201300	15370581	1940	1940	1940	1940	0
72	20241011	201200	15370581	1940	1940	1940	1940	0
73	20241011	201100	15370581	1940	1940	1940	1940	0
74	20241011	201000	15370581	1940	1940	1940	1940	0
75	20241011	200900	15370581	1940	1940	1940	1940	0
76	20241011	200800	15370581	1940	1940	1940	1940	0
77	20241011	200700	15370581	1940	1940	1940	1940	0
78	20241011	200600	15370581	1940	1940	1940	1940	0
79	20241011	200500	15370581	1940	1940	1940	1940	0
80	20241011	200400	15370581	1940	1940	1940	1940	0
81	20241011	200300	15370581	1940	1940	1940	1940	0
82	20241011	200200	15370581	1940	1940	1940	1940	0
83	20241011	200100	15370581	1940	1940	1940	1940	0
84	20241011	200000	15370581	1940	1940	1940	1940	0
85	20241011	195900	15370581	1940	1940	1940	1940	0
86	20241011	195800	15370581	1940	1940	1940	1940	0
87	20241011	195700	15370581	1940	1940	1940	1940	0
88	20241011	195600	15370581	1940	1940	1940	1940	0
89	20241011	195500	15370581	1940	1940	1940	1940	0
90	20241011	195400	15370581	1940	1940	1940	1940	0
91	20241011	195300	15370581	1940	1940	1940	1940	0
92	20241011	195200	15370581	1940	1940	1940	1940	502
93	20241011	195100	15370581	1940	1940	1940	1940	0
94	20241011	195000	15370581	1940	1940	1940	1940	0
95	20241011	194900	15370581	1940	1940	1940	1940	0
96	20241011	194800	15370581	1940	1940	1940	1940	0
97	20241011	194700	15370581	1940	1940	1940	1940	0
98	20241011	194600	15370581	1940	1940	1940	1940	0
99	20241011	194500	15370581	1940	1940	1940	1940	0
100	20241011	194400	15370581	1940	1940	1940	1940	0
101	20241011	194300	15370581	1940	1940	1940	1940	0
102	20241011	194200	15370581	1940	1940	1940	1940	0
103	20241011	194100	15370581	1940	1940	1940	1940	0
104	20241011	194000	15370581	1940	1940	1940	1940	0
105	20241011	193900	15370581	1940	1940	1940	1940	0
106	20241011	193800	15370581	1940	1940	1940	1940	0
107	20241011	193700	15370581	1940	1940	1940	1940	0
108	20241011	193600	15370581	1940	1940	1940	1940	0
109	20241011	193500	15370581	1940	1940	1940	1940	0
110	20241011	193400	15370581	1940	1940	1940	1940	0
111	20241011	193300	15370581	1940	1940	1940	1940	0
112	20241011	193200	15370581	1940	1940	1940	1940	0
113	20241011	193100	15370581	1940	1940	1940	1940	0
114	20241011	193000	15370581	1940	1940	1940	1940	0
115	20241011	192900	15370581	1940	1940	1940	1940	0
116	20241011	192800	15370581	1940	1940	1940	1940	0
117	20241011	192700	15370581	1940	1940	1940	1940	0
118	20241011	192600	15370581	1940	1940	1940	1940	0
119	20241011	192500	15370581	1940	1940	1940	1940	0
120	20241011	192400	15370581	1940	1940	1940	1940	0
121	20241011	192300	15370581	1940	1940	1940	1940	0
122	20241011	192200	15370581	1940	1940	1940	1940	502
123	20241011	192100	15370581	1940	1940	1940	1940	0
124	20241011	192000	15370581	1940	1940	1940	1940	0
125	20241011	191900	15370581	1940	1940	1940	1940	0
126	20241011	191800	15370581	1940	1940	1940	1940	0
127	20241011	191700	15370581	1940	1940	1940	1940	0
128	20241011	191600	15370581	1940	1940	1940	1940	0
129	20241011	191500	15370581	1940	1940	1940	1940	0
130	20241011	191400	15370581	1940	1940	1940	1940	0
131	20241011	191300	15370581	1940	1940	1940	1940	0
132	20241011	191200	15370581	1940	1940	1940	1940	0
133	20241011	191100	15370581	1940	1940	1940	1940	0
134	20241011	191000	15370581	1940	1940	1940	1940	0
135	20241011	190900	15370581	1940	1940	1940	1940	0
136	20241011	190800	15370581	1940	1940	1940	1940	0
137	20241011	190700	15370581	1940	1940	1940	1940	0
138	20241011	190600	15370581	1940	1940	1940	1940	0
139	20241011	190500	15370581	1940	1940	1940	1940	0
140	20241011	190400	15370581	1940	1940	1940	1940	0
141	20241011	190300	15370581	1940	1940	1940	1940	0
142	20241011	190200	15370581	1940	1940	1940	1940	0
143	20241011	190100	15370581	1940	1940	1940	1940	0
144	20241011	190000	15370581	1940	1940	1940	1940	0
145	20241011	185900	15370581	1940	1940	1940	1940	0
146	20241011	185800	15370581	1940	1940	1940	1940	0
147	20241011	185700	15370581	1940	1940	1940	1940	0
148	20241011	185600	15370581	1940	1940	1940	1940	0
149	20241011	185500	15370581	1940	1940	1940	1940	0
150	20241011	185400	15370581	1940	1940	1940	1940	0
151	20241011	185300	15370581	1940	1940	1940	1940	0
152	20241011	185200	15370581	1940	1940	1940	1940	502
153	20241011	185100	15370581	1940	1940	1940	1940	0
154	20241011	185000	15370581	1940	1940	1940	1940	0
155	20241011	184900	15370581	1940	1940	1940	1940	0
156	20241011	184800	15370581	1940	1940	1940	1940	0
157	20241011	184700	15370581	1940	1940	1940	1940	0
158	20241011	184600	15370581	1940	1940	1940	1940	0
159	20241011	184500	15370581	1940	1940	1940	1940	0
160	20241011	184400	15370581	1940	1940	1940	1940	0
161	20241011	184300	15370581	1940	1940	1940	1940	0
162	20241011	184200	15370581	1940	1940	1940	1940	0
163	20241011	184100	15370581	1940	1940	1940	1940	0
164	20241011	184000	15370581	1940	1940	1940	1940	0
165	20241011	183900	15370581	1940	1940	1940	1940	0
166	20241011	183800	15370581	1940	1940	1940	1940	0
167	20241011	183700	15370581	1940	1940	1940	1940	0
168	20241011	183600	15370581	1940	1940	1940	1940	0
169	20241011	183500	15370581	1940	1940	1940	1940	0
170	20241011	183400	15370581	1940	1940	1940	1940	0
171	20241011	183300	15370581	1940	1940	1940	1940	0
172	20241011	183200	15370581	1940	1940	1940	1940	0
173	20241011	183100	15370581	1940	1940	1940	1940	0
174	20241011	183000	15370581	1940	1940	1940	1940	0
175	20241011	182900	15370581	1940	1940	1940	1940	0
176	20241011	182800	15370581	1940	1940	1940	1940	0
177	20241011	182700	15370581	1940	1940	1940	1940	0
178	20241011	182600	15370581	1940	1940	1940	1940	0
179	20241011	182500	15370581	1940	1940	1940	1940	0
180	20241011	182400	15370581	1940	1940	1940	1940	0
181	20241011	182300	15370581	1940	1940	1940	1940	0
182	20241011	182200	15370581	1940	1940	1940	1940	502
183	20241011	182100	15370581	1940	1940	1940	1940	0
184	20241011	182000	15370581	1940	1940	1940	1940	0
185	20241011	181900	15370581	1940	1940	1940	1940	0
186	20241011	181800	15370581	1940	1940	1940	1940	0
187	20241011	181700	15370581	1940	1940	1940	1940	0
188	20241011	181600	15370581	1940	1940	1940	1940	0
189	20241011	181500	15370581	1940	1940	1940	1940	0
190	20241011	181400	15370581	1940	1940	1940	1940	0
191	20241011	181300	15370581	1940	1940	1940	1940	0
192	20241011	181200	15370581	1940	1940	1940	1940	0
193	20241011	181100	15370581	1940	1940	1940	1940	0
194	20241011	181000	15370581	1940	1940	1940	1940	0
195	20241011	180900	15370581	1940	1940	1940	1940	0
196	20241011	180800	15370581	1940	1940	1940	1940	0
197	20241011	180700	15370581	1940	1940	1940	1940	0
198	20241011	180600	15370581	1940	1940	1940	1940	0
199	20241011	180500	15370581	1940	1940	1940	1940	0
200	20241011	180400	15370581	1940	1940	1940	1940	0
201	20241011	180300	15370581	1940	1940	1940	1940	0
202	20241011	180200	15370581	1940	1940	1940	1940	0
203	20241011	180100	15370581	1940	1940	1940	1940	0
204	20241011	180000	15370581	1940	1940	1940	1940	0
205	20241011	175900	15370581	1940	1940	1940	1940	0
206	20241011	175800	15370581	1940	1940	1940	1940	0
207	20241011	175700	15370581	1940	1940	1940	1940	0
208	20241011	175600	15370581	1940	1940	1940	1940	0
209	20241011	175500	15370581	1940	1940	1940	1940	0
210	20241011	175400	15370581	1940	1940	1940	1940	0
211	20241011	175300	15370581	1940	1940	1940	1940	0
212	20241011	175200	15370581	1940	1940	1940	1940	502
213	20241011	175100	15370581	1940	1940	1940	1940	0
214	20241011	175000	15370581	1940	1940	1940	1940	0
215	20241011	174900	15370581	1940	1940	1940	1940	0
216	20241011	174800	15370581	1940	1940	1940	1940	0
217	20241011	174700	15370581	1940	1940	1940	1940	0
218	20241011	174600	15370581	1940	1940	1940	1940	0
219	20241011	174500	15370581	1940	1940	1940	1940	0
220	20241011	174400	15370581	1940	1940	1940	1940	0
221	20241011	174300	15370581	1940	1940	1940	1940	0
222	20241011	174200	15370581	1940	1940	1940	1940	0
223	20241011	174100	15370581	1940	1940	1940	1940	0
224	20241011	174000	15370581	1940	1940	1940	1940	0
225	20241011	173900	15370581	1940	1940	1940	1940	0
226	20241011	173800	15370581	1940	1940	1940	1940	0
227	20241011	173700	15370581	1940	1940	1940	1940	0
228	20241011	173600	15370581	1940	1940	1940	1940	0
229	20241011	173500	15370581	1940	1940	1940	1940	0
230	20241011	173400	15370581	1940	1940	1940	1940	0
231	20241011	173300	15370581	1940	1940	1940	1940	0
232	20241011	173200	15370581	1940	1940	1940	1940	0
233	20241011	173100	15370581	1940	1940	1940	1940	0
234	20241011	173000	15370581	1940	1940	1940	1940	0
235	20241011	172900	15370581	1940	1940	1940	1940	0
236	20241011	172800	15370581	1940	1940	1940	1940	0
237	20241011	172700	15370581	1940	1940	1940	1940	0
238	20241011	172600	15370581	1940	1940	1940	1940	0
239	20241011	172500	15370581	1940	1940	1940	1940	0
240	20241011	172400	15370581	1940	1940	1940	1940	0
241	20241011	172300	15370581	1940	1940	1940	1940	0
242	20241011	172200	15370581	1940	1940	1940	1940	502
243	20241011	172100	15370581	1940	1940	1940	1940	0
244	20241011	172000	15370581	1940	1940	1940	1940	0
245	20241011	171900	15370581	1940	1940	1940	1940	0
246	20241011	171800	15370581	1940	1940	1940	1940	0
247	20241011	171700	15370581	1940	1940	1940	1940	0
248	20241011	171600	15370581	1940	1940	1940	1940	0
249	20241011	171500	15370581	1940	1940	1940	1940	0
250	20241011	171400	15370581	1940	1940	1940	1940	0
251	20241011	171300	15370581	1940	1940	1940	1940	0
252	20241011	171200	15370581	1940	1940	1940	1940	0
253	20241011	171100	15370581	1940	1940	1940	1940	0
254	20241011	171000	15370581	1940	1940	1940	1940	0
255	20241011	170900	15370581	1940	1940	1940	1940	0
256	20241011	170800	15370581	1940	1940	1940	1940	0
257	20241011	170700	15370581	1940	1940	1940	1940	0
258	20241011	170600	15370581	1940	1940	1940	1940	0
259	20241011	170500	15370581	1940	1940	1940	1940	0
260	20241011	170400	15370581	1940	1940	1940	1940	0
261	20241011	170300	15370581	1940	1940	1940	1940	0
262	20241011	170200	15370581	1940	1940	1940	1940	0
263	20241011	170100	15370581	1940	1940	1940	1940	0
264	20241011	170000	15370581	1940	1940	1940	1940	0
265	20241011	165900	15370581	1940	1940	1940	1940	0
266	20241011	165800	15370581	1940	1940	1940	1940	0
267	20241011	165700	15370581	1940	1940	1940	1940	0
268	20241011	165600	15370581	1940	1940	1940	1940	0
269	20241011	165500	15370581	1940	1940	1940	1940	0
270	20241011	165400	15370581	1940	1940	1940	1940	0
271	20241011	165300	15370581	1940	1940	1940	1940	0
272	20241011	165200	15370581	1940	1940	1940	1940	502
273	20241011	165100	15370581	1940	1940	1940	1940	0
274	20241011	165000	15370581	1940	1940	1940	1940	0
275	20241011	164900	15370581	1940	1940	1940	1940	0
276	20241011	164800	15370581	1940	1940	1940	1940	0
277	20241011	164700	15370581	1940	1940	1940	1940	0
278	20241011	164600	15370581	1940	1940	1940	1940	0
279	20241011	164500	15370581	1940	1940	1940	1940	0
280	20241011	164400	15370581	1940	1940	1940	1940	0
281	20241011	164300	15370581	1940	1940	1940	1940	0
282	20241011	164200	15370581	1940	1940	1940	1940	0
283	20241011	164100	15370581	1940	1940	1940	1940	0
284	20241011	164000	15370581	1940	1940	1940	1940	0
285	20241011	163900	15370581	1940	1940	1940	1940	0
286	20241011	163800	15370581	1940	1940	1940	1940	0
287	20241011	163700	15370581	1940	1940	1940	1940	0
288	20241011	163600	15370581	1940	1940	1940	1940	0
289	20241011	163500	15370581	1940	1940	1940	1940	0
290	20241011	163400	15370581	1940	1940	1940	1940	0
291	20241011	163300	15370581	1940	1940	1940	1940	0
292	20241011	163200	15370581	1940	1940	1940	1940	0
293	20241011	163100	15370581	1940	1940	1940	1940	0
294	20241011	163000	15370581	1940	1940	1940	1940	0
295	20241011	162900	15370581	1940	1940	1940	1940	0
296	20241011	162800	15370581	1940	1940	1940	1940	0
297	20241011	162700	15370581	1940	1940	1940	1940	0
298	20241011	162600	15370581	1940	1940	1940	1940	0
299	20241011	162500	15370581	1940	1940	1940	1940	0
300	20241011	162400	15370581	1940	1940	1940	1940	0
301	20241011	162300	15370581	1940	1940	1940	1940	0
302	20241011	162200	15370581	1940	1940	1940	1940	502
303	20241011	162100	15370581	1940	1940	1940	1940	0
304	20241011	162000	15370581	1940	1940	1940	1940	0
305	20241011	161900	15370581	1940	1940	1940	1940	0
306	20241011	161800	15370581	1940	1940	1940	1940	0
307	20241011	161700	15370581	1940	1940	1940	1940	0
308	20241011	161600	15370581	1940	1940	1940	1940	0
309	20241011	161500	15370581	1940	1940	1940	1940	0
310	20241011	161400	15370581	1940	1940	1940	1940	0
311	20241011	161300	15370581	1940	1940	1940	1940	0
312	20241011	161200	15370581	1940	1940	1940	1940	0
313	20241011	161100	15370581	1940	1940	1940	1940	0
314	20241011	161000	15370581	1940	1940	1940	1940	0
315	20241011	160900	15370581	1940	1940	1940	1940	0
316	20241011	160800	15370581	1940	1940	1940	1940	0
317	20241011	160700	15370581	1940	1940	1940	1940	0
318	20241011	160600	15370581	1940	1940	1940	1940	0
319	20241011	160500	15370581	1940	1940	1940	1940	0
320	20241011	160400	15370581	1940	1940	1940	1940	0
321	20241011	160300	15370581	1940	1940	1940	1940	0
322	20241011	160200	15370581	1940	1940	1940	1940	0
323	20241011	160100	15370581	1940	1940	1940	1940	0
324	20241011	160000	15370581	1940	1940	1940	1940	0
325	20241011	155900	15370581	1940	1940	1940	1940	0
326	20241011	155800	15370581	1940	1940	1940	1940	0
327	20241011	155700	15370581	1940	1940	1940	1940	0
328	20241011	155600	15370581	1940	1940	1940	1940	0
329	20241011	155500	15370581	1940	1940	1940	1940	0
330	20241011	155400	15370581	1940	1940	1940	1940	0
331	20241011	155300	15370581	1940	1940	1940	1940	0
332	20241011	155200	15370581	1940	1940	1940	1940	502
333	20241011	155100	15370581	1940	1940	1940	1940	0
334	20241011	155000	15370581	1940	1940	1940	1940	0
335	20241011	154900	15370581	1940	1940	1940	1940	0
336	20241011	154800	15370581	1940	1940	1940	1940	0
337	20241011	154700	15370581	1940	1940	1940	1940	0
338	20241011	154600	15370581	1940	1940	1940	1940	0
339	20241011	154500	15370581	1940	1940	1940	1940	0
340	20241011	154400	15370581	1940	1940	1940	1940	0
341	20241011	154300	15370581	1940	1940	1940	1940	0
342	20241011	154200	15370581	1940	1940	1940	1940	0
343	20241011	154100	15370581	1940	1940	1940	1940	0
344	20241011	154000	15370581	1940	1940	1940	1940	0
345	20241011	153900	15370581	1940	1940	1940	1940	0
346	20241011	153800	15370581	1940	1940	1940	1940	0
347	20241011	153700	15370581	1940	1940	1940	1940	0
348	20241011	153600	15370581	1940	1940	1940	1940	0
349	20241011	153500	15370581	1940	1940	1940	1940	0
350	20241011	153400	15370581	1940	1940	1940	1940	0
351	20241011	153300	15370581	1940	1940	1940	1940	0
352	20241011	153200	15370581	1940	1940	1940	1940	0
353	20241011	153100	15370581	1940	1940	1940	1940	0
354	20241011	153000	15370581	1940	1940	1940	1940	502
355	20241011	152900	14396701	1939	1939	1939	1939	0
356	20241011	152800	14396701	1939	1939	1939	1939	0
357	20241011	152700	14396701	1939	1939	1939	1939	0
358	20241011	152600	14396701	1939	1939	1939	1939	0
359	20241011	152500	14396701	1939	1939	1939	1939	0
360	20241011	152400	14396701	1939	1939	1939	1939	0
361	20241011	152300	14396701	1939	1939	1939	1939	0
362	20241011	152200	14396701	1939	1939	1939	1939	0
363	20241011	152100	14396701	1939	1939	1939	1939	0
364	20241011	152000	14396701	1939	1939	1939	1939	0
365	20241011	151900	14396701	1939	1939	1939	1934	215
366	20241011	151800	13979841	1934	1934	1934	1934	80
367	20241011	151700	13825121	1939	1939	1939	1939	0
368	20241011	151600	13825121	1939	1939	1939	1939	0
369	20241011	151500	13825121	1939	1937	1939	1934	27
370	20241011	151400	13772797	1934	1934	1934	1934	0
371	20241011	151300	13772797	1934	1934	1934	1934	0
372	20241011	151200	13772797	1934	1934	1934	1934	0
373	20241011	151100	13772797	1934	1934	1934	1934	0
374	20241011	151000	13772797	1934	1934	1934	1934	5
375	20241011	150900	13763127	1939	1939	1939	1939	0
376	20241011	150800	13763127	1939	1939	1939	1939	26
377	20241011	150700	13712713	1934	1934	1934	1934	0
378	20241011	150600	13712713	1934	1934	1934	1934	5
379	20241011	150500	13703043	1934	1934	1934	1934	5
380	20241011	150400	13693373	1934	1934	1934	1934	0
381	20241011	150300	13693373	1934	1934	1934	1934	0
382	20241011	150200	13693373	1934	1934	1934	1934	0
383	20241011	150100	13693373	1934	1934	1934	1934	0
384	20241011	150000	13693373	1934	1934	1934	1934	5
385	20241011	145900	13683703	1934	1934	1934	1934	0
386	20241011	145800	13683703	1934	1934	1934	1934	0
387	20241011	145700	13683703	1934	1934	1934	1934	0
388	20241011	145600	13683703	1934	1934	1934	1934	0
389	20241011	145500	13683703	1934	1934	1934	1934	5
390	20241011	145400	13674033	1937	1937	1937	1937	0
391	20241011	145300	13674033	1937	1937	1937	1937	0
392	20241011	145200	13674033	1937	1936	1937	1936	40
393	20241011	145100	13596570	1934	1934	1934	1934	0
394	20241011	145000	13596570	1934	1934	1934	1934	5
395	20241011	144900	13586900	1934	1934	1934	1934	0
396	20241011	144800	13586900	1934	1934	1934	1934	0
397	20241011	144700	13586900	1934	1934	1934	1934	0
398	20241011	144600	13586900	1934	1934	1934	1934	0
399	20241011	144500	13586900	1934	1934	1934	1934	5
400	20241011	144400	13577230	1934	1934	1934	1934	0
401	20241011	144300	13577230	1934	1934	1934	1934	0
402	20241011	144200	13577230	1934	1934	1934	1934	0
403	20241011	144100	13577230	1934	1934	1934	1934	0
404	20241011	144000	13577230	1934	1934	1934	1934	5
405	20241011	143900	13567560	1934	1934	1934	1934	0
406	20241011	143800	13567560	1934	1934	1934	1934	0
407	20241011	143700	13567560	1934	1934	1934	1934	0
408	20241011	143600	13567560	1934	1934	1934	1934	0
409	20241011	143500	13567560	1934	1934	1934	1934	5
410	20241011	143400	13557890	1934	1934	1934	1934	0
411	20241011	143300	13557890	1934	1934	1934	1934	0
412	20241011	143200	13557890	1934	1934	1934	1934	0
413	20241011	143100	13557890	1934	1934	1934	1934	0
414	20241011	143000	13557890	1934	1934	1934	1934	5
415	20241011	142900	13548220	1940	1940	1940	1940	0
416	20241011	142800	13548220	1940	1940	1940	1940	10
417	20241011	142700	13528820	1941	1941	1941	1941	0
418	20241011	142600	13528820	1941	1934	1941	1934	922
419	20241011	142500	11745560	1934	1935	1935	1934	1371
420	20241011	142400	9093938	1940	1940	1940	1940	0
421	20241011	142300	9093938	1940	1940	1940	1940	0
422	20241011	142200	9093938	1940	1940	1940	1940	0
423	20241011	142100	9093938	1940	1940	1940	1940	126
424	20241011	142000	8849498	1940	1940	1940	1940	5
425	20241011	141900	8839798	1940	1940	1940	1940	18
426	20241011	141800	8804878	1941	1941	1941	1941	150
427	20241011	141700	8513728	1941	1941	1941	1941	200
428	20241011	141600	8125528	1940	1940	1940	1940	0
429	20241011	141500	8125528	1940	1940	1940	1940	5
430	20241011	141400	8115828	1940	1940	1940	1940	0
431	20241011	141300	8115828	1940	1940	1940	1940	0
432	20241011	141200	8115828	1940	1940	1940	1940	0
433	20241011	141100	8115828	1940	1940	1940	1940	18
434	20241011	141000	8080908	1940	1940	1940	1940	5
435	20241011	140900	8071208	1940	1940	1940	1940	0
436	20241011	140800	8071208	1940	1940	1940	1940	18
437	20241011	140700	8036288	1940	1940	1940	1940	0
438	20241011	140600	8036288	1940	1940	1940	1940	0
439	20241011	140500	8036288	1940	1940	1940	1940	5
440	20241011	140400	8026588	1941	1941	1941	1941	76
441	20241011	140300	7879072	1941	1941	1941	1941	0
442	20241011	140200	7879072	1941	1941	1941	1941	0
443	20241011	140100	7879072	1941	1941	1941	1941	18
444	20241011	140000	7844134	1941	1941	1941	1941	5
445	20241011	135900	7834429	1941	1941	1941	1941	0
446	20241011	135800	7834429	1941	1941	1941	1941	0
447	20241011	135700	7834429	1941	1941	1941	1941	0
448	20241011	135600	7834429	1941	1941	1941	1941	17
449	20241011	135500	7801432	1941	1942	1942	1941	25
450	20241011	135400	7752887	1942	1942	1942	1942	2
451	20241011	135300	7749003	1942	1942	1942	1942	0
452	20241011	135200	7749003	1942	1942	1942	1942	0
453	20241011	135100	7749003	1942	1942	1942	1942	0
454	20241011	135000	7749003	1942	1942	1942	1942	2
455	20241011	134900	7745119	1943	1943	1943	1943	0
456	20241011	134800	7745119	1943	1943	1943	1943	12
457	20241011	134700	7721803	1942	1942	1942	1942	0
458	20241011	134600	7721803	1942	1942	1942	1942	17
459	20241011	134500	7688789	1942	1942	1942	1942	5
460	20241011	134400	7679079	1943	1943	1943	1943	0
461	20241011	134300	7679079	1943	1943	1943	1943	20
462	20241011	134200	7640219	1943	1943	1943	1943	2
463	20241011	134100	7636333	1942	1942	1942	1942	17
464	20241011	134000	7603319	1942	1942	1942	1942	5
465	20241011	133900	7593609	1944	1944	1944	1944	0
466	20241011	133800	7593609	1944	1944	1944	1944	0
467	20241011	133700	7593609	1944	1944	1944	1944	0
468	20241011	133600	7593609	1944	1944	1944	1944	2
469	20241011	133500	7589721	1942	1942	1942	1942	5
470	20241011	133400	7580011	1945	1945	1945	1945	0
471	20241011	133300	7580011	1945	1945	1945	1945	0
472	20241011	133200	7580011	1945	1945	1945	1945	0
473	20241011	133100	7580011	1945	1945	1945	1945	0
474	20241011	133000	7580011	1945	1942	1945	1942	7
475	20241011	132900	7566411	1942	1942	1942	1942	0
476	20241011	132800	7566411	1942	1942	1942	1942	3
477	20241011	132700	7560585	1942	1942	1942	1942	0
478	20241011	132600	7560585	1942	1942	1942	1942	0
479	20241011	132500	7560585	1942	1942	1942	1942	5
480	20241011	132400	7550875	1946	1946	1946	1946	2
481	20241011	132300	7546983	1942	1942	1942	1942	0
482	20241011	132200	7546983	1942	1942	1942	1942	0
483	20241011	132100	7546983	1942	1942	1942	1942	0
484	20241011	132000	7546983	1942	1942	1942	1942	5
485	20241011	131900	7537273	1946	1946	1946	1946	0
486	20241011	131800	7537273	1946	1946	1946	1946	3
487	20241011	131700	7531435	1942	1942	1942	1942	0
488	20241011	131600	7531435	1942	1942	1942	1942	0
489	20241011	131500	7531435	1942	1942	1942	1942	5
490	20241011	131400	7521725	1946	1946	1946	1946	0
491	20241011	131300	7521725	1946	1946	1946	1946	0
492	20241011	131200	7521725	1946	1946	1946	1946	1
493	20241011	131100	7519779	1942	1942	1942	1942	0
494	20241011	131000	7519779	1942	1942	1942	1942	5
495	20241011	130900	7510069	1946	1946	1946	1946	0
496	20241011	130800	7510069	1946	1946	1946	1946	0
497	20241011	130700	7510069	1946	1946	1946	1946	0
498	20241011	130600	7510069	1946	1946	1946	1946	1
499	20241011	130500	7508123	1942	1942	1942	1942	5
500	20241011	130400	7498413	1946	1946	1946	1946	0
501	20241011	130300	7498413	1946	1946	1946	1946	0
502	20241011	130200	7498413	1946	1946	1946	1946	0
503	20241011	130100	7498413	1946	1946	1946	1946	0
504	20241011	130000	7498413	1946	1942	1946	1942	6
505	20241011	125900	7486757	1946	1946	1946	1946	9
506	20241011	125800	7469243	1943	1943	1943	1943	0
507	20241011	125700	7469243	1943	1943	1943	1943	43
508	20241011	125600	7385694	1943	1943	1943	1943	10
509	20241011	125500	7366264	1943	1943	1943	1943	5
510	20241011	125400	7356549	1946	1946	1946	1946	1
511	20241011	125300	7354603	1946	1946	1946	1946	0
512	20241011	125200	7354603	1946	1946	1946	1946	0
513	20241011	125100	7354603	1946	1946	1946	1946	1
514	20241011	125000	7352657	1943	1943	1943	1943	5
515	20241011	124900	7342942	1946	1946	1946	1946	38
516	20241011	124800	7268994	1946	1946	1946	1946	1
517	20241011	124700	7267048	1943	1943	1943	1943	0
518	20241011	124600	7267048	1943	1943	1943	1943	0
519	20241011	124500	7267048	1943	1943	1943	1943	5
520	20241011	124400	7257333	1946	1946	1946	1946	0
521	20241011	124300	7257333	1946	1946	1946	1946	1
522	20241011	124200	7255387	1946	1942	1946	1942	11
523	20241011	124100	7234021	1946	1946	1946	1946	1
524	20241011	124000	7232075	1942	1942	1942	1942	5
525	20241011	123900	7222365	1946	1946	1946	1946	0
526	20241011	123800	7222365	1946	1946	1946	1946	0
527	20241011	123700	7222365	1946	1946	1946	1946	0
528	20241011	123600	7222365	1946	1946	1946	1946	1
529	20241011	123500	7220419	1946	1942	1946	1942	6
530	20241011	123400	7208763	1946	1946	1946	1946	0
531	20241011	123300	7208763	1946	1946	1946	1946	0
532	20241011	123200	7208763	1946	1946	1946	1946	0
533	20241011	123100	7208763	1946	1946	1946	1946	0
534	20241011	123000	7208763	1946	1942	1946	1942	6
535	20241011	122900	7197107	1946	1945	1946	1945	22
536	20241011	122800	7154316	1942	1942	1942	1942	10
537	20241011	122700	7134896	1946	1946	1946	1946	0
538	20241011	122600	7134896	1946	1946	1946	1946	1
539	20241011	122500	7132950	1942	1942	1942	1942	5
540	20241011	122400	7123240	1946	1946	1946	1946	1
541	20241011	122300	7121294	1945	1945	1945	1945	0
542	20241011	122200	7121294	1945	1945	1945	1945	0
543	20241011	122100	7121294	1945	1945	1945	1945	19
544	20241011	122000	7084339	1942	1942	1942	1942	5
545	20241011	121900	7074629	1945	1945	1945	1945	0
546	20241011	121800	7074629	1945	1945	1945	1945	1
547	20241011	121700	7072684	1945	1945	1945	1945	0
548	20241011	121600	7072684	1945	1945	1945	1945	0
549	20241011	121500	7072684	1945	1942	1945	1942	6
550	20241011	121400	7061029	1945	1945	1945	1945	0
551	20241011	121300	7061029	1945	1945	1945	1945	0
552	20241011	121200	7061029	1945	1945	1945	1945	1
553	20241011	121100	7059084	1945	1945	1945	1945	0
554	20241011	121000	7059084	1945	1945	1945	1942	7
555	20241011	120900	7045484	1947	1947	1947	1947	0
556	20241011	120800	7045484	1947	1947	1947	1947	0
557	20241011	120700	7045484	1947	1947	1947	1947	0
558	20241011	120600	7045484	1947	1947	1947	1947	1
559	20241011	120500	7043537	1942	1942	1942	1942	5
560	20241011	120400	7033827	1947	1947	1947	1947	0
561	20241011	120300	7033827	1947	1946	1947	1946	5
562	20241011	120200	7024096	1946	1946	1946	1946	0
563	20241011	120100	7024096	1946	1946	1946	1946	1
564	20241011	120000	7022150	1947	1942	1947	1942	6
565	20241011	115900	7010493	1948	1948	1948	1948	0
566	20241011	115800	7010493	1948	1948	1948	1948	0
567	20241011	115700	7010493	1948	1948	1948	1948	0
568	20241011	115600	7010493	1948	1948	1948	1948	0
569	20241011	115500	7010493	1948	1948	1948	1948	0
570	20241011	115400	7010493	1948	1948	1948	1948	9
571	20241011	115300	6992961	1943	1948	1948	1943	169
572	20241011	115200	6664589	1948	1948	1948	1948	0
573	20241011	115100	6664589	1948	1948	1948	1948	0
574	20241011	115000	6664589	1948	1948	1948	1948	0
575	20241011	114900	6664589	1948	1948	1948	1948	0
576	20241011	114800	6664589	1948	1948	1948	1948	1
577	20241011	114700	6662641	1948	1948	1948	1948	0
578	20241011	114600	6662641	1948	1948	1948	1948	0
579	20241011	114500	6662641	1948	1948	1948	1948	1
580	20241011	114400	6660693	1948	1948	1948	1948	16
581	20241011	114300	6629525	1948	1948	1948	1948	0
582	20241011	114200	6629525	1948	1948	1948	1948	1
583	20241011	114100	6627577	1948	1948	1948	1948	0
584	20241011	114000	6627577	1948	1948	1948	1948	0
585	20241011	113900	6627577	1948	1948	1948	1948	0
586	20241011	113800	6627577	1948	1948	1948	1948	0
587	20241011	113700	6627577	1948	1948	1948	1948	0
588	20241011	113600	6627577	1948	1948	1948	1948	1
589	20241011	113500	6625629	1948	1948	1948	1948	20
590	20241011	113400	6586669	1948	1948	1948	1948	0
591	20241011	113300	6586669	1948	1948	1948	1948	0
592	20241011	113200	6586669	1948	1948	1948	1948	0
593	20241011	113100	6586669	1948	1948	1948	1948	0
594	20241011	113000	6586669	1948	1948	1948	1948	2
595	20241011	112900	6582773	1943	1943	1943	1943	0
596	20241011	112800	6582773	1943	1943	1943	1943	5
597	20241011	112700	6573058	1948	1948	1948	1948	0
598	20241011	112600	6573058	1948	1948	1948	1948	0
599	20241011	112500	6573058	1948	1948	1948	1948	0
600	20241011	112400	6573058	1948	1948	1948	1948	1
601	20241011	112300	6571110	1944	1944	1944	1944	0
602	20241011	112200	6571110	1944	1944	1944	1944	0
603	20241011	112100	6571110	1944	1944	1944	1944	88
604	20241011	112000	6400038	1948	1948	1948	1948	0
605	20241011	111900	6400038	1948	1948	1948	1948	1
606	20241011	111800	6398090	1948	1948	1948	1948	1
607	20241011	111700	6396142	1948	1948	1948	1948	0
608	20241011	111600	6396142	1948	1948	1948	1948	0
609	20241011	111500	6396142	1948	1948	1948	1948	0
610	20241011	111400	6396142	1948	1948	1948	1948	0
611	20241011	111300	6396142	1948	1948	1948	1948	0
612	20241011	111200	6396142	1948	1948	1948	1948	1
613	20241011	111100	6394194	1948	1948	1948	1948	0
614	20241011	111000	6394194	1948	1948	1948	1948	1
615	20241011	110900	6392246	1944	1944	1944	1944	0
616	20241011	110800	6392246	1944	1944	1944	1944	2
617	20241011	110700	6388358	1948	1948	1948	1948	0
618	20241011	110600	6388358	1948	1948	1948	1948	1
619	20241011	110500	6386410	1948	1948	1948	1948	0
620	20241011	110400	6386410	1948	1948	1948	1948	0
621	20241011	110300	6386410	1948	1948	1948	1948	0
622	20241011	110200	6386410	1948	1948	1948	1948	0
623	20241011	110100	6386410	1948	1948	1948	1948	0
624	20241011	110000	6386410	1948	1948	1948	1948	1
625	20241011	105900	6384462	1948	1948	1948	1948	0
626	20241011	105800	6384462	1948	1948	1948	1948	0
627	20241011	105700	6384462	1948	1948	1948	1948	0
628	20241011	105600	6384462	1948	1948	1948	1948	3
629	20241011	105500	6378618	1953	1953	1953	1953	0
630	20241011	105400	6378618	1953	1953	1953	1953	0
631	20241011	105300	6378618	1953	1953	1953	1953	0
632	20241011	105200	6378618	1953	1953	1953	1953	1
633	20241011	105100	6376665	1948	1949	1949	1948	50
634	20241011	105000	6279261	1953	1953	1953	1953	0
635	20241011	104900	6279261	1953	1953	1953	1953	0
636	20241011	104800	6279261	1953	1953	1953	1953	0
637	20241011	104700	6279261	1953	1953	1953	1953	5
638	20241011	104600	6269496	1953	1953	1953	1953	0
639	20241011	104500	6269496	1953	1953	1953	1953	5
640	20241011	104400	6259731	1953	1953	1953	1953	1
641	20241011	104300	6257778	1952	1952	1952	1952	446
642	20241011	104200	5387186	1949	1949	1949	1949	0
643	20241011	104100	5387186	1949	1949	1949	1949	0
644	20241011	104000	5387186	1949	1949	1949	1949	0
645	20241011	103900	5387186	1949	1949	1949	1949	0
646	20241011	103800	5387186	1949	1949	1949	1949	0
647	20241011	103700	5387186	1949	1949	1949	1949	0
648	20241011	103600	5387186	1949	1949	1949	1949	4
649	20241011	103500	5379390	1953	1953	1953	1953	0
650	20241011	103400	5379390	1953	1953	1953	1953	1
651	20241011	103300	5377437	1948	1948	1948	1948	0
652	20241011	103200	5377437	1948	1948	1948	1948	0
653	20241011	103100	5377437	1948	1948	1948	1948	6
654	20241011	103000	5365749	1953	1953	1953	1953	0
655	20241011	102900	5365749	1953	1953	1953	1953	0
656	20241011	102800	5365749	1953	1953	1953	1953	0
657	20241011	102700	5365749	1953	1953	1953	1953	0
658	20241011	102600	5365749	1953	1953	1953	1953	0
659	20241011	102500	5365749	1953	1953	1953	1953	1
660	20241011	102400	5363796	1944	1944	1944	1944	0
661	20241011	102300	5363796	1944	1944	1944	1944	0
662	20241011	102200	5363796	1944	1948	1948	1944	65
663	20241011	102100	5237288	1952	1952	1952	1952	0
664	20241011	102000	5237288	1952	1952	1952	1952	10
665	20241011	101900	5217768	1952	1952	1952	1952	0
666	20241011	101800	5217768	1952	1952	1952	1952	0
667	20241011	101700	5217768	1952	1952	1952	1952	0
668	20241011	101600	5217768	1952	1952	1952	1952	1
669	20241011	101500	5215816	1953	1953	1953	1953	0
670	20241011	101400	5215816	1953	1953	1953	1953	0
671	20241011	101300	5215816	1953	1953	1953	1953	0
672	20241011	101200	5215816	1953	1953	1953	1953	0
673	20241011	101100	5215816	1953	1953	1953	1953	0
674	20241011	101000	5215816	1953	1953	1953	1953	0
675	20241011	100900	5215816	1953	1953	1953	1953	0
676	20241011	100800	5215816	1953	1953	1953	1953	0
677	20241011	100700	5215816	1953	1953	1953	1953	0
678	20241011	100600	5215816	1953	1953	1953	1953	0
679	20241011	100500	5215816	1953	1950	1953	1950	1080
680	20241011	100400	3107208	1950	1950	1950	1950	0
681	20241011	100300	3107208	1950	1950	1950	1950	0
682	20241011	100200	3107208	1950	1950	1950	1950	0
683	20241011	100100	3107208	1950	1945	1950	1945	40
684	20241011	100000	3029228	1945	1944	1945	1944	30
685	20241011	095900	2970896	1945	1945	1945	1945	1
686	20241011	095800	2968951	1945	1945	1945	1945	0
687	20241011	095700	2968951	1945	1945	1945	1945	0
688	20241011	095600	2968951	1945	1945	1945	1945	0
689	20241011	095500	2968951	1945	1945	1945	1945	400
690	20241011	095400	2190951	1945	1945	1945	1945	200
691	20241011	095300	1801951	1945	1945	1945	1945	156
692	20241011	095200	1498531	1945	1945	1945	1945	0
693	20241011	095100	1498531	1945	1945	1945	1945	34
694	20241011	095000	1432401	1934	1934	1934	1934	0
695	20241011	094900	1432401	1934	1934	1934	1934	0
696	20241011	094800	1432401	1934	1934	1934	1934	0
697	20241011	094700	1432401	1934	1934	1934	1934	0
698	20241011	094600	1432401	1934	1934	1934	1934	0
699	20241011	094500	1432401	1934	1938	1938	1934	333
700	20241011	094400	787659	1952	1952	1952	1952	2
701	20241011	094300	783755	1951	1951	1952	1951	7
702	20241011	094200	770093	1952	1952	1952	1952	0
703	20241011	094100	770093	1952	1952	1952	1952	0
704	20241011	094000	770093	1952	1951	1952	1951	9
705	20241011	093900	752532	1952	1952	1952	1952	0
706	20241011	093800	752532	1952	1952	1952	1952	17
707	20241011	093700	719348	1952	1952	1952	1951	4
708	20241011	093600	711542	1951	1951	1951	1951	0
709	20241011	093500	711542	1951	1951	1951	1951	19
710	20241011	093400	674473	1952	1952	1952	1952	0
711	20241011	093300	674473	1952	1952	1952	1952	1
712	20241011	093200	672521	1951	1951	1951	1951	4
713	20241011	093100	664717	1952	1952	1952	1952	0
714	20241011	093000	664717	1952	1952	1952	1952	0
715	20241011	092900	664717	1952	1952	1952	1952	0
716	20241011	092800	664717	1952	1952	1952	1952	0
717	20241011	092700	664717	1952	1952	1952	1952	0
718	20241011	092600	664717	1952	1952	1952	1952	0
719	20241011	092500	664717	1952	1952	1952	1952	0
720	20241011	092400	664717	1952	1952	1952	1952	0
721	20241011	092300	664717	1952	1952	1952	1952	0
722	20241011	092200	664717	1952	1952	1952	1952	0
723	20241011	092100	664717	1952	1952	1952	1952	0
724	20241011	092000	664717	1952	1952	1952	1952	0
725	20241011	091900	664717	1952	1952	1952	1952	0
726	20241011	091800	664717	1952	1952	1952	1952	0
727	20241011	091700	664717	1952	1952	1952	1952	0
728	20241011	091600	664717	1952	1952	1952	1952	0
729	20241011	091500	664717	1952	1952	1952	1952	0
730	20241011	091400	664717	1952	1952	1952	1952	0
731	20241011	091300	664717	1952	1952	1952	1952	0
732	20241011	091200	664717	1952	1952	1952	1952	0
733	20241011	091100	664717	1952	1952	1952	1952	0
734	20241011	091000	664717	1952	1952	1952	1952	0
735	20241011	090900	664717	1952	1952	1952	1952	0
736	20241011	090800	664717	1952	1952	1952	1952	1
737	20241011	090700	662765	1932	1932	1932	1932	0
738	20241011	090600	662765	1932	1932	1932	1932	0
739	20241011	090500	662765	1932	1932	1932	1932	5
740	20241011	090400	653105	1933	1933	1933	1933	0
741	20241011	090300	653105	1933	1933	1933	1933	0
742	20241011	090200	653105	1933	1933	1933	1933	0
743	20241011	090100	653105	1933	1933	1933	1933	1
744	20241011	090000	651172	1932	1932	1933	1932	337