KissMeData/060480/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194200	22985358	1957	1957	1957	1957	100
3	20241021	194100	22985358	1957	1957	1957	1957	0
4	20241021	194000	22985358	1957	1957	1957	1957	0
5	20241021	193900	22985358	1957	1957	1957	1957	0
6	20241021	193800	22985358	1957	1957	1957	1957	0
7	20241021	193700	22985358	1957	1957	1957	1957	0
8	20241021	193600	22985358	1957	1957	1957	1957	0
9	20241021	193500	22985358	1957	1957	1957	1957	0
10	20241021	193400	22985358	1957	1957	1957	1957	0
11	20241021	193300	22985358	1957	1957	1957	1957	0
12	20241021	193200	22985358	1957	1957	1957	1957	0
13	20241021	193100	22985358	1957	1957	1957	1957	0
14	20241021	193000	22985358	1957	1957	1957	1957	0
15	20241021	192900	22985358	1957	1957	1957	1957	0
16	20241021	192800	22985358	1957	1957	1957	1957	0
17	20241021	192700	22985358	1957	1957	1957	1957	0
18	20241021	192600	22985358	1957	1957	1957	1957	0
19	20241021	192500	22985358	1957	1957	1957	1957	0
20	20241021	192400	22985358	1957	1957	1957	1957	0
21	20241021	192300	22985358	1957	1957	1957	1957	0
22	20241021	192200	22985358	1957	1957	1957	1957	0
23	20241021	192100	22985358	1957	1957	1957	1957	0
24	20241021	192000	22985358	1957	1957	1957	1957	0
25	20241021	191900	22985358	1957	1957	1957	1957	0
26	20241021	191800	22985358	1957	1957	1957	1957	0
27	20241021	191700	22985358	1957	1957	1957	1957	0
28	20241021	191600	22985358	1957	1957	1957	1957	0
29	20241021	191500	22985358	1957	1957	1957	1957	0
30	20241021	191400	22985358	1957	1957	1957	1957	0
31	20241021	191300	22985358	1957	1957	1957	1957	0
32	20241021	191200	22985358	1957	1957	1957	1957	100
33	20241021	191100	22985358	1957	1957	1957	1957	0
34	20241021	191000	22985358	1957	1957	1957	1957	0
35	20241021	190900	22985358	1957	1957	1957	1957	0
36	20241021	190800	22985358	1957	1957	1957	1957	0
37	20241021	190700	22985358	1957	1957	1957	1957	0
38	20241021	190600	22985358	1957	1957	1957	1957	0
39	20241021	190500	22985358	1957	1957	1957	1957	0
40	20241021	190400	22985358	1957	1957	1957	1957	0
41	20241021	190300	22985358	1957	1957	1957	1957	0
42	20241021	190200	22985358	1957	1957	1957	1957	0
43	20241021	190100	22985358	1957	1957	1957	1957	0
44	20241021	190000	22985358	1957	1957	1957	1957	0
45	20241021	185900	22985358	1957	1957	1957	1957	0
46	20241021	185800	22985358	1957	1957	1957	1957	0
47	20241021	185700	22985358	1957	1957	1957	1957	0
48	20241021	185600	22985358	1957	1957	1957	1957	0
49	20241021	185500	22985358	1957	1957	1957	1957	0
50	20241021	185400	22985358	1957	1957	1957	1957	0
51	20241021	185300	22985358	1957	1957	1957	1957	0
52	20241021	185200	22985358	1957	1957	1957	1957	0
53	20241021	185100	22985358	1957	1957	1957	1957	0
54	20241021	185000	22985358	1957	1957	1957	1957	0
55	20241021	184900	22985358	1957	1957	1957	1957	0
56	20241021	184800	22985358	1957	1957	1957	1957	0
57	20241021	184700	22985358	1957	1957	1957	1957	0
58	20241021	184600	22985358	1957	1957	1957	1957	0
59	20241021	184500	22985358	1957	1957	1957	1957	0
60	20241021	184400	22985358	1957	1957	1957	1957	0
61	20241021	184300	22985358	1957	1957	1957	1957	0
62	20241021	184200	22985358	1957	1957	1957	1957	100
63	20241021	184100	22985358	1957	1957	1957	1957	0
64	20241021	184000	22985358	1957	1957	1957	1957	0
65	20241021	183900	22985358	1957	1957	1957	1957	0
66	20241021	183800	22985358	1957	1957	1957	1957	0
67	20241021	183700	22985358	1957	1957	1957	1957	0
68	20241021	183600	22985358	1957	1957	1957	1957	0
69	20241021	183500	22985358	1957	1957	1957	1957	0
70	20241021	183400	22985358	1957	1957	1957	1957	0
71	20241021	183300	22985358	1957	1957	1957	1957	0
72	20241021	183200	22985358	1957	1957	1957	1957	0
73	20241021	183100	22985358	1957	1957	1957	1957	0
74	20241021	183000	22985358	1957	1957	1957	1957	0
75	20241021	182900	22985358	1957	1957	1957	1957	0
76	20241021	182800	22985358	1957	1957	1957	1957	0
77	20241021	182700	22985358	1957	1957	1957	1957	0
78	20241021	182600	22985358	1957	1957	1957	1957	0
79	20241021	182500	22985358	1957	1957	1957	1957	0
80	20241021	182400	22985358	1957	1957	1957	1957	0
81	20241021	182300	22985358	1957	1957	1957	1957	0
82	20241021	182200	22985358	1957	1957	1957	1957	0
83	20241021	182100	22985358	1957	1957	1957	1957	0
84	20241021	182000	22985358	1957	1957	1957	1957	0
85	20241021	181900	22985358	1957	1957	1957	1957	0
86	20241021	181800	22985358	1957	1957	1957	1957	0
87	20241021	181700	22985358	1957	1957	1957	1957	0
88	20241021	181600	22985358	1957	1957	1957	1957	0
89	20241021	181500	22985358	1957	1957	1957	1957	0
90	20241021	181400	22985358	1957	1957	1957	1957	0
91	20241021	181300	22985358	1957	1957	1957	1957	0
92	20241021	181200	22985358	1957	1957	1957	1957	100
93	20241021	181100	22985358	1957	1957	1957	1957	0
94	20241021	181000	22985358	1957	1957	1957	1957	0
95	20241021	180900	22985358	1957	1957	1957	1957	0
96	20241021	180800	22985358	1957	1957	1957	1957	0
97	20241021	180700	22985358	1957	1957	1957	1957	0
98	20241021	180600	22985358	1957	1957	1957	1957	0
99	20241021	180500	22985358	1957	1957	1957	1957	0
100	20241021	180400	22985358	1957	1957	1957	1957	0
101	20241021	180300	22985358	1957	1957	1957	1957	0
102	20241021	180200	22985358	1957	1957	1957	1957	0
103	20241021	180100	22985358	1957	1957	1957	1957	0
104	20241021	180000	22985358	1957	1957	1957	1957	0
105	20241021	175900	22985358	1957	1957	1957	1957	0
106	20241021	175800	22985358	1957	1957	1957	1957	0
107	20241021	175700	22985358	1957	1957	1957	1957	0
108	20241021	175600	22985358	1957	1957	1957	1957	0
109	20241021	175500	22985358	1957	1957	1957	1957	0
110	20241021	175400	22985358	1957	1957	1957	1957	0
111	20241021	175300	22985358	1957	1957	1957	1957	0
112	20241021	175200	22985358	1957	1957	1957	1957	0
113	20241021	175100	22985358	1957	1957	1957	1957	0
114	20241021	175000	22985358	1957	1957	1957	1957	0
115	20241021	174900	22985358	1957	1957	1957	1957	0
116	20241021	174800	22985358	1957	1957	1957	1957	0
117	20241021	174700	22985358	1957	1957	1957	1957	0
118	20241021	174600	22985358	1957	1957	1957	1957	0
119	20241021	174500	22985358	1957	1957	1957	1957	0
120	20241021	174400	22985358	1957	1957	1957	1957	0
121	20241021	174300	22985358	1957	1957	1957	1957	0
122	20241021	174200	22985358	1957	1957	1957	1957	100
123	20241021	174100	22985358	1957	1957	1957	1957	0
124	20241021	174000	22985358	1957	1957	1957	1957	0
125	20241021	173900	22985358	1957	1957	1957	1957	0
126	20241021	173800	22985358	1957	1957	1957	1957	0
127	20241021	173700	22985358	1957	1957	1957	1957	0
128	20241021	173600	22985358	1957	1957	1957	1957	0
129	20241021	173500	22985358	1957	1957	1957	1957	0
130	20241021	173400	22985358	1957	1957	1957	1957	0
131	20241021	173300	22985358	1957	1957	1957	1957	0
132	20241021	173200	22985358	1957	1957	1957	1957	0
133	20241021	173100	22985358	1957	1957	1957	1957	0
134	20241021	173000	22985358	1957	1957	1957	1957	0
135	20241021	172900	22985358	1957	1957	1957	1957	0
136	20241021	172800	22985358	1957	1957	1957	1957	0
137	20241021	172700	22985358	1957	1957	1957	1957	0
138	20241021	172600	22985358	1957	1957	1957	1957	0
139	20241021	172500	22985358	1957	1957	1957	1957	0
140	20241021	172400	22985358	1957	1957	1957	1957	0
141	20241021	172300	22985358	1957	1957	1957	1957	0
142	20241021	172200	22985358	1957	1957	1957	1957	0
143	20241021	172100	22985358	1957	1957	1957	1957	0
144	20241021	172000	22985358	1957	1957	1957	1957	0
145	20241021	171900	22985358	1957	1957	1957	1957	0
146	20241021	171800	22985358	1957	1957	1957	1957	0
147	20241021	171700	22985358	1957	1957	1957	1957	0
148	20241021	171600	22985358	1957	1957	1957	1957	0
149	20241021	171500	22985358	1957	1957	1957	1957	0
150	20241021	171400	22985358	1957	1957	1957	1957	0
151	20241021	171300	22985358	1957	1957	1957	1957	0
152	20241021	171200	22985358	1957	1957	1957	1957	100
153	20241021	171100	22985358	1957	1957	1957	1957	0
154	20241021	171000	22985358	1957	1957	1957	1957	0
155	20241021	170900	22985358	1957	1957	1957	1957	0
156	20241021	170800	22985358	1957	1957	1957	1957	0
157	20241021	170700	22985358	1957	1957	1957	1957	0
158	20241021	170600	22985358	1957	1957	1957	1957	0
159	20241021	170500	22985358	1957	1957	1957	1957	0
160	20241021	170400	22985358	1957	1957	1957	1957	0
161	20241021	170300	22985358	1957	1957	1957	1957	0
162	20241021	170200	22985358	1957	1957	1957	1957	0
163	20241021	170100	22985358	1957	1957	1957	1957	0
164	20241021	170000	22985358	1957	1957	1957	1957	0
165	20241021	165900	22985358	1957	1957	1957	1957	0
166	20241021	165800	22985358	1957	1957	1957	1957	0
167	20241021	165700	22985358	1957	1957	1957	1957	0
168	20241021	165600	22985358	1957	1957	1957	1957	0
169	20241021	165500	22985358	1957	1957	1957	1957	0
170	20241021	165400	22985358	1957	1957	1957	1957	0
171	20241021	165300	22985358	1957	1957	1957	1957	0
172	20241021	165200	22985358	1957	1957	1957	1957	0
173	20241021	165100	22985358	1957	1957	1957	1957	0
174	20241021	165000	22985358	1957	1957	1957	1957	0
175	20241021	164900	22985358	1957	1957	1957	1957	0
176	20241021	164800	22985358	1957	1957	1957	1957	0
177	20241021	164700	22985358	1957	1957	1957	1957	0
178	20241021	164600	22985358	1957	1957	1957	1957	0
179	20241021	164500	22985358	1957	1957	1957	1957	0
180	20241021	164400	22985358	1957	1957	1957	1957	0
181	20241021	164300	22985358	1957	1957	1957	1957	0
182	20241021	164200	22985358	1957	1957	1957	1957	100
183	20241021	164100	22985358	1957	1957	1957	1957	0
184	20241021	164000	22985358	1957	1957	1957	1957	0
185	20241021	163900	22985358	1957	1957	1957	1957	0
186	20241021	163800	22985358	1957	1957	1957	1957	0
187	20241021	163700	22985358	1957	1957	1957	1957	0
188	20241021	163600	22985358	1957	1957	1957	1957	0
189	20241021	163500	22985358	1957	1957	1957	1957	0
190	20241021	163400	22985358	1957	1957	1957	1957	0
191	20241021	163300	22985358	1957	1957	1957	1957	0
192	20241021	163200	22985358	1957	1957	1957	1957	0
193	20241021	163100	22985358	1957	1957	1957	1957	0
194	20241021	163000	22985358	1957	1957	1957	1957	0
195	20241021	162900	22985358	1957	1957	1957	1957	0
196	20241021	162800	22985358	1957	1957	1957	1957	0
197	20241021	162700	22985358	1957	1957	1957	1957	0
198	20241021	162600	22985358	1957	1957	1957	1957	0
199	20241021	162500	22985358	1957	1957	1957	1957	0
200	20241021	162400	22985358	1957	1957	1957	1957	0
201	20241021	162300	22985358	1957	1957	1957	1957	0
202	20241021	162200	22985358	1957	1957	1957	1957	0
203	20241021	162100	22985358	1957	1957	1957	1957	0
204	20241021	162000	22985358	1957	1957	1957	1957	0
205	20241021	161900	22985358	1957	1957	1957	1957	0
206	20241021	161800	22985358	1957	1957	1957	1957	0
207	20241021	161700	22985358	1957	1957	1957	1957	0
208	20241021	161600	22985358	1957	1957	1957	1957	0
209	20241021	161500	22985358	1957	1957	1957	1957	0
210	20241021	161400	22985358	1957	1957	1957	1957	0
211	20241021	161300	22985358	1957	1957	1957	1957	0
212	20241021	161200	22985358	1957	1957	1957	1957	100
213	20241021	161100	22985358	1957	1957	1957	1957	0
214	20241021	161000	22985358	1957	1957	1957	1957	0
215	20241021	160900	22985358	1957	1957	1957	1957	0
216	20241021	160800	22985358	1957	1957	1957	1957	0
217	20241021	160700	22985358	1957	1957	1957	1957	0
218	20241021	160600	22985358	1957	1957	1957	1957	0
219	20241021	160500	22985358	1957	1957	1957	1957	0
220	20241021	160400	22985358	1957	1957	1957	1957	0
221	20241021	160300	22985358	1957	1957	1957	1957	0
222	20241021	160200	22985358	1957	1957	1957	1957	0
223	20241021	160100	22985358	1957	1957	1957	1957	0
224	20241021	160000	22985358	1957	1957	1957	1957	0
225	20241021	155900	22985358	1957	1957	1957	1957	0
226	20241021	155800	22985358	1957	1957	1957	1957	0
227	20241021	155700	22985358	1957	1957	1957	1957	0
228	20241021	155600	22985358	1957	1957	1957	1957	0
229	20241021	155500	22985358	1957	1957	1957	1957	0
230	20241021	155400	22985358	1957	1957	1957	1957	0
231	20241021	155300	22985358	1957	1957	1957	1957	0
232	20241021	155200	22985358	1957	1957	1957	1957	0
233	20241021	155100	22985358	1957	1957	1957	1957	0
234	20241021	155000	22985358	1957	1957	1957	1957	0
235	20241021	154900	22985358	1957	1957	1957	1957	0
236	20241021	154800	22985358	1957	1957	1957	1957	0
237	20241021	154700	22985358	1957	1957	1957	1957	0
238	20241021	154600	22985358	1957	1957	1957	1957	0
239	20241021	154500	22985358	1957	1957	1957	1957	0
240	20241021	154400	22985358	1957	1957	1957	1957	0
241	20241021	154300	22985358	1957	1957	1957	1957	0
242	20241021	154200	22985358	1957	1957	1957	1957	100
243	20241021	154100	22985358	1957	1957	1957	1957	0
244	20241021	154000	22985358	1957	1957	1957	1957	0
245	20241021	153900	22985358	1957	1957	1957	1957	0
246	20241021	153800	22985358	1957	1957	1957	1957	0
247	20241021	153700	22985358	1957	1957	1957	1957	0
248	20241021	153600	22985358	1957	1957	1957	1957	0
249	20241021	153500	22985358	1957	1957	1957	1957	0
250	20241021	153400	22985358	1957	1957	1957	1957	0
251	20241021	153300	22985358	1957	1957	1957	1957	0
252	20241021	153200	22985358	1957	1957	1957	1957	0
253	20241021	153100	22985358	1957	1957	1957	1957	0
254	20241021	153000	22985358	1957	1957	1957	1957	100
255	20241021	152900	22789658	1959	1959	1959	1959	0
256	20241021	152800	22789658	1959	1959	1959	1959	0
257	20241021	152700	22789658	1959	1959	1959	1959	0
258	20241021	152600	22789658	1959	1959	1959	1959	0
259	20241021	152500	22789658	1959	1959	1959	1959	0
260	20241021	152400	22789658	1959	1959	1959	1959	0
261	20241021	152300	22789658	1959	1959	1959	1959	0
262	20241021	152200	22789658	1959	1959	1959	1959	0
263	20241021	152100	22789658	1959	1959	1959	1959	0
264	20241021	152000	22789658	1959	1959	1959	1959	0
265	20241021	151900	22789658	1959	1959	1959	1959	0
266	20241021	151800	22789658	1959	1959	1959	1959	0
267	20241021	151700	22789658	1959	1959	1959	1959	0
268	20241021	151600	22789658	1959	1959	1959	1959	0
269	20241021	151500	22789658	1959	1959	1959	1959	0
270	20241021	151400	22789658	1959	1959	1959	1959	0
271	20241021	151300	22789658	1959	1959	1959	1959	0
272	20241021	151200	22789658	1959	1959	1959	1959	0
273	20241021	151100	22789658	1959	1959	1959	1959	0
274	20241021	151000	22789658	1959	1959	1959	1959	0
275	20241021	150900	22789658	1959	1959	1959	1959	0
276	20241021	150800	22789658	1959	1959	1959	1959	0
277	20241021	150700	22789658	1959	1959	1959	1959	0
278	20241021	150600	22789658	1959	1959	1959	1959	0
279	20241021	150500	22789658	1959	1959	1959	1959	0
280	20241021	150400	22789658	1959	1959	1959	1959	0
281	20241021	150300	22789658	1959	1959	1959	1959	0
282	20241021	150200	22789658	1959	1959	1959	1959	0
283	20241021	150100	22789658	1959	1959	1959	1959	0
284	20241021	150000	22789658	1959	1959	1959	1959	0
285	20241021	145900	22789658	1959	1959	1959	1959	0
286	20241021	145800	22789658	1959	1959	1959	1959	0
287	20241021	145700	22789658	1959	1959	1959	1959	0
288	20241021	145600	22789658	1959	1959	1959	1959	0
289	20241021	145500	22789658	1959	1959	1959	1959	0
290	20241021	145400	22789658	1959	1959	1959	1959	0
291	20241021	145300	22789658	1959	1959	1959	1959	0
292	20241021	145200	22789658	1959	1959	1959	1959	0
293	20241021	145100	22789658	1959	1959	1959	1959	0
294	20241021	145000	22789658	1959	1959	1959	1959	0
295	20241021	144900	22789658	1959	1959	1959	1959	0
296	20241021	144800	22789658	1959	1959	1959	1959	0
297	20241021	144700	22789658	1959	1959	1959	1959	0
298	20241021	144600	22789658	1959	1959	1959	1959	63
299	20241021	144500	22666241	1962	1962	1962	1962	0
300	20241021	144400	22666241	1962	1962	1962	1962	11
301	20241021	144300	22644659	1965	1965	1965	1965	0
302	20241021	144200	22644659	1965	1965	1965	1965	0
303	20241021	144100	22644659	1965	1965	1965	1965	0
304	20241021	144000	22644659	1965	1965	1965	1965	0
305	20241021	143900	22644659	1965	1965	1965	1965	0
306	20241021	143800	22644659	1965	1965	1965	1965	0
307	20241021	143700	22644659	1965	1965	1965	1965	0
308	20241021	143600	22644659	1965	1965	1965	1965	173
309	20241021	143500	22304714	1965	1965	1965	1965	0
310	20241021	143400	22304714	1965	1965	1965	1965	0
311	20241021	143300	22304714	1965	1965	1965	1965	0
312	20241021	143200	22304714	1965	1965	1965	1965	0
313	20241021	143100	22304714	1965	1965	1965	1965	0
314	20241021	143000	22304714	1965	1965	1965	1965	0
315	20241021	142900	22304714	1965	1965	1965	1965	0
316	20241021	142800	22304714	1965	1965	1965	1965	0
317	20241021	142700	22304714	1965	1965	1965	1965	0
318	20241021	142600	22304714	1965	1965	1965	1965	0
319	20241021	142500	22304714	1965	1965	1965	1965	10
320	20241021	142400	22285064	1965	1965	1965	1965	0
321	20241021	142300	22285064	1965	1965	1965	1965	0
322	20241021	142200	22285064	1965	1965	1965	1965	0
323	20241021	142100	22285064	1965	1965	1965	1965	0
324	20241021	142000	22285064	1965	1965	1965	1965	0
325	20241021	141900	22285064	1965	1965	1965	1965	0
326	20241021	141800	22285064	1965	1965	1965	1965	0
327	20241021	141700	22285064	1965	1965	1965	1965	0
328	20241021	141600	22285064	1965	1965	1965	1965	0
329	20241021	141500	22285064	1965	1965	1965	1965	0
330	20241021	141400	22285064	1965	1965	1965	1965	0
331	20241021	141300	22285064	1965	1965	1965	1965	0
332	20241021	141200	22285064	1965	1965	1965	1965	1
333	20241021	141100	22283099	1965	1965	1965	1965	9
334	20241021	141000	22265414	1965	1965	1965	1965	0
335	20241021	140900	22265414	1965	1965	1965	1965	0
336	20241021	140800	22265414	1965	1965	1965	1965	0
337	20241021	140700	22265414	1965	1965	1965	1965	0
338	20241021	140600	22265414	1965	1965	1965	1965	0
339	20241021	140500	22265414	1965	1965	1965	1965	0
340	20241021	140400	22265414	1965	1965	1965	1965	0
341	20241021	140300	22265414	1965	1965	1965	1965	0
342	20241021	140200	22265414	1965	1965	1965	1965	0
343	20241021	140100	22265414	1965	1965	1965	1965	0
344	20241021	140000	22265414	1965	1965	1965	1965	0
345	20241021	135900	22265414	1965	1965	1965	1965	0
346	20241021	135800	22265414	1965	1965	1965	1965	0
347	20241021	135700	22265414	1965	1965	1965	1965	0
348	20241021	135600	22265414	1965	1965	1965	1965	0
349	20241021	135500	22265414	1965	1965	1965	1965	0
350	20241021	135400	22265414	1965	1965	1965	1965	487
351	20241021	135300	21308459	1965	1965	1965	1965	0
352	20241021	135200	21308459	1965	1965	1965	1965	0
353	20241021	135100	21308459	1965	1965	1965	1965	0
354	20241021	135000	21308459	1965	1965	1965	1965	0
355	20241021	134900	21308459	1965	1965	1965	1965	0
356	20241021	134800	21308459	1965	1965	1965	1965	0
357	20241021	134700	21308459	1965	1965	1965	1965	0
358	20241021	134600	21308459	1965	1965	1965	1965	0
359	20241021	134500	21308459	1965	1965	1965	1965	0
360	20241021	134400	21308459	1965	1965	1965	1965	0
361	20241021	134300	21308459	1965	1965	1965	1965	0
362	20241021	134200	21308459	1965	1965	1965	1965	0
363	20241021	134100	21308459	1965	1965	1965	1965	0
364	20241021	134000	21308459	1965	1965	1965	1965	0
365	20241021	133900	21308459	1965	1965	1965	1965	0
366	20241021	133800	21308459	1965	1965	1965	1965	0
367	20241021	133700	21308459	1965	1965	1965	1965	140
368	20241021	133600	21033359	1965	1965	1965	1965	0
369	20241021	133500	21033359	1965	1965	1965	1965	0
370	20241021	133400	21033359	1965	1965	1965	1965	0
371	20241021	133300	21033359	1965	1965	1965	1965	0
372	20241021	133200	21033359	1965	1965	1965	1965	0
373	20241021	133100	21033359	1965	1965	1965	1965	0
374	20241021	133000	21033359	1965	1965	1965	1965	0
375	20241021	132900	21033359	1965	1965	1965	1965	0
376	20241021	132800	21033359	1965	1965	1965	1965	0
377	20241021	132700	21033359	1965	1965	1965	1965	20
378	20241021	132600	20994059	1965	1965	1965	1965	0
379	20241021	132500	20994059	1965	1965	1965	1965	0
380	20241021	132400	20994059	1965	1965	1965	1965	0
381	20241021	132300	20994059	1965	1965	1965	1965	0
382	20241021	132200	20994059	1965	1965	1965	1965	0
383	20241021	132100	20994059	1965	1965	1965	1965	0
384	20241021	132000	20994059	1965	1965	1965	1965	10
385	20241021	131900	20974409	1965	1965	1965	1965	5
386	20241021	131800	20964584	1965	1965	1965	1965	3000
387	20241021	131700	15069584	1967	1967	1967	1967	0
388	20241021	131600	15069584	1967	1967	1967	1967	0
389	20241021	131500	15069584	1967	1967	1967	1967	0
390	20241021	131400	15069584	1967	1967	1967	1967	100
391	20241021	131300	14872884	1967	1967	1967	1967	0
392	20241021	131200	14872884	1967	1967	1967	1967	0
393	20241021	131100	14872884	1967	1967	1967	1967	0
394	20241021	131000	14872884	1967	1967	1967	1967	0
395	20241021	130900	14872884	1967	1967	1967	1967	0
396	20241021	130800	14872884	1967	1967	1967	1967	0
397	20241021	130700	14872884	1967	1967	1967	1967	0
398	20241021	130600	14872884	1967	1967	1967	1967	0
399	20241021	130500	14872884	1967	1967	1967	1967	0
400	20241021	130400	14872884	1967	1967	1967	1967	0
401	20241021	130300	14872884	1967	1967	1967	1967	0
402	20241021	130200	14872884	1967	1967	1967	1967	0
403	20241021	130100	14872884	1967	1967	1967	1967	0
404	20241021	130000	14872884	1967	1967	1967	1967	0
405	20241021	125900	14872884	1967	1967	1967	1967	0
406	20241021	125800	14872884	1967	1967	1967	1967	0
407	20241021	125700	14872884	1967	1967	1967	1967	0
408	20241021	125600	14872884	1967	1967	1967	1967	0
409	20241021	125500	14872884	1967	1967	1967	1967	0
410	20241021	125400	14872884	1967	1967	1967	1967	0
411	20241021	125300	14872884	1967	1967	1967	1967	200
412	20241021	125200	14479484	1967	1967	1967	1967	0
413	20241021	125100	14479484	1967	1967	1967	1967	2
414	20241021	125000	14475550	1966	1966	1966	1966	0
415	20241021	124900	14475550	1966	1966	1966	1966	0
416	20241021	124800	14475550	1966	1966	1966	1966	0
417	20241021	124700	14475550	1966	1966	1966	1966	5
418	20241021	124600	14465720	1966	1966	1966	1966	0
419	20241021	124500	14465720	1966	1966	1966	1966	0
420	20241021	124400	14465720	1966	1966	1966	1966	0
421	20241021	124300	14465720	1966	1966	1966	1966	0
422	20241021	124200	14465720	1966	1966	1966	1966	0
423	20241021	124100	14465720	1966	1966	1966	1966	0
424	20241021	124000	14465720	1966	1966	1966	1966	5
425	20241021	123900	14455890	1966	1967	1967	1966	23
426	20241021	123800	14410657	1966	1966	1966	1966	7
427	20241021	123700	14396895	1966	1966	1966	1966	0
428	20241021	123600	14396895	1966	1966	1966	1966	0
429	20241021	123500	14396895	1966	1966	1966	1966	0
430	20241021	123400	14396895	1966	1966	1966	1966	0
431	20241021	123300	14396895	1966	1966	1966	1966	0
432	20241021	123200	14396895	1966	1966	1966	1966	0
433	20241021	123100	14396895	1966	1966	1966	1966	0
434	20241021	123000	14396895	1966	1966	1966	1966	0
435	20241021	122900	14396895	1966	1966	1966	1966	0
436	20241021	122800	14396895	1966	1966	1966	1966	0
437	20241021	122700	14396895	1966	1966	1966	1966	0
438	20241021	122600	14396895	1966	1966	1966	1966	0
439	20241021	122500	14396895	1966	1966	1966	1966	0
440	20241021	122400	14396895	1966	1966	1966	1966	0
441	20241021	122300	14396895	1966	1966	1966	1966	0
442	20241021	122200	14396895	1966	1966	1966	1966	0
443	20241021	122100	14396895	1966	1966	1966	1966	0
444	20241021	122000	14396895	1966	1966	1966	1966	0
445	20241021	121900	14396895	1966	1966	1966	1966	0
446	20241021	121800	14396895	1966	1966	1966	1966	0
447	20241021	121700	14396895	1966	1966	1966	1966	0
448	20241021	121600	14396895	1966	1966	1966	1966	0
449	20241021	121500	14396895	1966	1966	1966	1966	0
450	20241021	121400	14396895	1966	1966	1966	1966	0
451	20241021	121300	14396895	1966	1966	1966	1966	0
452	20241021	121200	14396895	1966	1966	1966	1966	0
453	20241021	121100	14396895	1966	1966	1966	1966	0
454	20241021	121000	14396895	1966	1966	1966	1966	0
455	20241021	120900	14396895	1966	1966	1966	1966	0
456	20241021	120800	14396895	1966	1966	1966	1966	0
457	20241021	120700	14396895	1966	1966	1966	1966	1
458	20241021	120600	14394929	1956	1956	1956	1956	0
459	20241021	120500	14394929	1956	1957	1957	1956	100
460	20241021	120400	14199310	1957	1957	1957	1957	0
461	20241021	120300	14199310	1957	1957	1957	1957	0
462	20241021	120200	14199310	1957	1957	1957	1957	0
463	20241021	120100	14199310	1957	1957	1957	1957	0
464	20241021	120000	14199310	1957	1957	1957	1957	0
465	20241021	115900	14199310	1957	1957	1957	1957	0
466	20241021	115800	14199310	1957	1957	1957	1957	0
467	20241021	115700	14199310	1957	1957	1957	1957	0
468	20241021	115600	14199310	1957	1957	1957	1957	0
469	20241021	115500	14199310	1957	1957	1957	1957	1
470	20241021	115400	14197353	1967	1967	1967	1967	1
471	20241021	115300	14195386	1956	1956	1956	1956	0
472	20241021	115200	14195386	1956	1956	1956	1956	0
473	20241021	115100	14195386	1956	1956	1956	1956	0
474	20241021	115000	14195386	1956	1956	1956	1956	0
475	20241021	114900	14195386	1956	1956	1956	1956	1
476	20241021	114800	14193430	1956	1956	1956	1956	0
477	20241021	114700	14193430	1956	1956	1956	1956	0
478	20241021	114600	14193430	1956	1956	1956	1956	0
479	20241021	114500	14193430	1956	1956	1956	1956	0
480	20241021	114400	14193430	1956	1956	1956	1956	0
481	20241021	114300	14193430	1956	1956	1956	1956	1
482	20241021	114200	14191474	1967	1967	1967	1967	0
483	20241021	114100	14191474	1967	1967	1967	1967	0
484	20241021	114000	14191474	1967	1967	1967	1967	0
485	20241021	113900	14191474	1967	1967	1967	1967	0
486	20241021	113800	14191474	1967	1967	1967	1967	3
487	20241021	113700	14185573	1956	1956	1956	1956	1
488	20241021	113600	14183617	1967	1967	1967	1967	1
489	20241021	113500	14181650	1965	1965	1965	1965	0
490	20241021	113400	14181650	1965	1967	1967	1965	52
491	20241021	113300	14079466	1955	1955	1955	1955	0
492	20241021	113200	14079466	1955	1955	1955	1955	0
493	20241021	113100	14079466	1955	1955	1955	1955	2
494	20241021	113000	14075556	1955	1955	1955	1955	0
495	20241021	112900	14075556	1955	1955	1955	1955	0
496	20241021	112800	14075556	1955	1955	1955	1955	0
497	20241021	112700	14075556	1955	1955	1955	1955	0
498	20241021	112600	14075556	1955	1955	1955	1955	2
499	20241021	112500	14071646	1955	1955	1955	1955	0
500	20241021	112400	14071646	1955	1955	1955	1955	0
501	20241021	112300	14071646	1955	1955	1955	1955	0
502	20241021	112200	14071646	1955	1955	1955	1955	0
503	20241021	112100	14071646	1955	1955	1955	1955	0
504	20241021	112000	14071646	1955	1955	1955	1955	2
505	20241021	111900	14067736	1955	1955	1955	1955	0
506	20241021	111800	14067736	1955	1955	1955	1955	0
507	20241021	111700	14067736	1955	1955	1955	1955	0
508	20241021	111600	14067736	1955	1955	1955	1955	0
509	20241021	111500	14067736	1955	1955	1955	1955	2
510	20241021	111400	14063826	1955	1955	1955	1955	0
511	20241021	111300	14063826	1955	1955	1955	1955	0
512	20241021	111200	14063826	1955	1955	1955	1955	0
513	20241021	111100	14063826	1955	1955	1955	1955	0
514	20241021	111000	14063826	1955	1955	1955	1955	0
515	20241021	110900	14063826	1955	1955	1955	1955	2
516	20241021	110800	14059916	1955	1955	1955	1955	0
517	20241021	110700	14059916	1955	1955	1955	1955	0
518	20241021	110600	14059916	1955	1955	1955	1955	0
519	20241021	110500	14059916	1955	1955	1955	1955	0
520	20241021	110400	14059916	1955	1955	1955	1955	0
521	20241021	110300	14059916	1955	1966	1966	1955	165
522	20241021	110200	13735548	1966	1966	1966	1966	748
523	20241021	110100	12264980	1955	1955	1955	1955	0
524	20241021	110000	12264980	1955	1955	1955	1955	0
525	20241021	105900	12264980	1955	1955	1955	1955	0
526	20241021	105800	12264980	1955	1955	1955	1955	0
527	20241021	105700	12264980	1955	1955	1955	1955	2
528	20241021	105600	12261070	1955	1955	1955	1955	0
529	20241021	105500	12261070	1955	1955	1955	1955	0
530	20241021	105400	12261070	1955	1955	1955	1955	0
531	20241021	105300	12261070	1955	1955	1955	1955	0
532	20241021	105200	12261070	1955	1955	1955	1955	2
533	20241021	105100	12257160	1954	1954	1954	1954	0
534	20241021	105000	12257160	1954	1954	1954	1954	0
535	20241021	104900	12257160	1954	1954	1954	1954	0
536	20241021	104800	12257160	1954	1954	1954	1954	0
537	20241021	104700	12257160	1954	1954	1954	1954	0
538	20241021	104600	12257160	1954	1954	1954	1954	2
539	20241021	104500	12253252	1954	1954	1954	1954	0
540	20241021	104400	12253252	1954	1954	1954	1954	0
541	20241021	104300	12253252	1954	1954	1954	1954	0
542	20241021	104200	12253252	1954	1954	1954	1954	0
543	20241021	104100	12253252	1954	1954	1954	1954	2
544	20241021	104000	12249344	1954	1954	1954	1954	0
545	20241021	103900	12249344	1954	1954	1954	1954	1
546	20241021	103800	12247390	1954	1954	1954	1954	0
547	20241021	103700	12247390	1954	1954	1954	1954	0
548	20241021	103600	12247390	1954	1954	1954	1954	0
549	20241021	103500	12247390	1954	1954	1954	1954	2
550	20241021	103400	12243482	1954	1954	1954	1954	0
551	20241021	103300	12243482	1954	1954	1954	1954	0
552	20241021	103200	12243482	1954	1954	1954	1954	0
553	20241021	103100	12243482	1954	1954	1954	1954	0
554	20241021	103000	12243482	1954	1964	1964	1954	2
555	20241021	102900	12239564	1966	1966	1966	1966	0
556	20241021	102800	12239564	1966	1966	1966	1966	0
557	20241021	102700	12239564	1966	1966	1966	1966	1
558	20241021	102600	12237598	1954	1954	1954	1954	0
559	20241021	102500	12237598	1954	1954	1954	1954	0
560	20241021	102400	12237598	1954	1955	1955	1954	2
561	20241021	102300	12233689	1953	1953	1953	1953	0
562	20241021	102200	12233689	1953	1953	1953	1953	0
563	20241021	102100	12233689	1953	1953	1953	1953	0
564	20241021	102000	12233689	1953	1953	1953	1953	0
565	20241021	101900	12233689	1953	1953	1953	1953	0
566	20241021	101800	12233689	1953	1953	1953	1953	2
567	20241021	101700	12229783	1966	1966	1966	1966	0
568	20241021	101600	12229783	1966	1966	1966	1966	1
569	20241021	101500	12227817	1953	1953	1953	1953	0
570	20241021	101400	12227817	1953	1953	1953	1953	0
571	20241021	101300	12227817	1953	1953	1953	1953	0
572	20241021	101200	12227817	1953	1953	1953	1953	2
573	20241021	101100	12223911	1953	1953	1953	1953	0
574	20241021	101000	12223911	1953	1954	1954	1953	20
575	20241021	100900	12184849	1953	1953	1953	1953	0
576	20241021	100800	12184849	1953	1953	1953	1953	0
577	20241021	100700	12184849	1953	1954	1954	1953	2
578	20241021	100600	12180942	1953	1953	1953	1953	0
579	20241021	100500	12180942	1953	1953	1953	1953	0
580	20241021	100400	12180942	1953	1953	1953	1953	0
581	20241021	100300	12180942	1953	1953	1953	1953	0
582	20241021	100200	12180942	1953	1953	1953	1953	0
583	20241021	100100	12180942	1953	1953	1953	1953	2
584	20241021	100000	12177036	1953	1953	1953	1953	0
585	20241021	095900	12177036	1953	1953	1953	1953	0
586	20241021	095800	12177036	1953	1953	1953	1953	0
587	20241021	095700	12177036	1953	1953	1953	1953	0
588	20241021	095600	12177036	1953	1953	1953	1953	2
589	20241021	095500	12173130	1966	1966	1966	1966	0
590	20241021	095400	12173130	1966	1966	1966	1966	0
591	20241021	095300	12173130	1966	1966	1966	1966	0
592	20241021	095200	12173130	1966	1966	1966	1966	2
593	20241021	095100	12169198	1953	1953	1953	1953	0
594	20241021	095000	12169198	1953	1953	1953	1953	2
595	20241021	094900	12165292	1966	1966	1966	1966	0
596	20241021	094800	12165292	1966	1966	1966	1966	0
597	20241021	094700	12165292	1966	1966	1966	1966	301
598	20241021	094600	11573526	1966	1966	1966	1966	2
599	20241021	094500	11569594	1966	1966	1966	1966	10
600	20241021	094400	11549934	1952	1952	1952	1952	2
601	20241021	094300	11546030	1966	1966	1966	1966	0
602	20241021	094200	11546030	1966	1966	1966	1966	1
603	20241021	094100	11544064	1968	1968	1968	1968	0
604	20241021	094000	11544064	1968	1968	1968	1968	0
605	20241021	093900	11544064	1968	1968	1968	1968	1
606	20241021	093800	11542096	1951	1968	1968	1951	3
607	20241021	093700	11536226	1968	1968	1968	1968	0
608	20241021	093600	11536226	1968	1968	1968	1968	1
609	20241021	093500	11534258	1949	1949	1949	1949	0
610	20241021	093400	11534258	1949	1950	1950	1949	600
611	20241021	093300	10364626	1950	1950	1950	1950	2
612	20241021	093200	10360726	1950	1950	1950	1950	0
613	20241021	093100	10360726	1950	1950	1950	1950	0
614	20241021	093000	10360726	1950	1950	1950	1950	0
615	20241021	092900	10360726	1950	1950	1950	1950	0
616	20241021	092800	10360726	1950	1950	1950	1950	0
617	20241021	092700	10360726	1950	1950	1950	1950	2
618	20241021	092600	10356826	1950	1950	1950	1950	0
619	20241021	092500	10356826	1950	1950	1950	1950	0
620	20241021	092400	10356826	1950	1950	1950	1950	0
621	20241021	092300	10356826	1950	1950	1950	1950	0
622	20241021	092200	10356826	1950	1952	1952	1950	2302
623	20241021	092100	5867266	1957	1957	1957	1957	10
624	20241021	092000	5847696	1950	1956	1956	1950	893
625	20241021	091900	4104539	1966	1966	1966	1966	0
626	20241021	091800	4104539	1966	1966	1966	1966	150
627	20241021	091700	3809639	1975	1969	1976	1956	1390
628	20241021	091600	1084866	1969	1969	1969	1969	2
629	20241021	091500	1080928	1970	1970	1970	1970	0
630	20241021	091400	1080928	1970	1970	1970	1970	0
631	20241021	091300	1080928	1970	1970	1970	1970	0
632	20241021	091200	1080928	1970	1970	1970	1970	0
633	20241021	091100	1080928	1970	1970	1970	1970	0
634	20241021	091000	1080928	1970	1970	1970	1970	7
635	20241021	090900	1067138	1978	1978	1978	1978	0
636	20241021	090800	1067138	1978	1978	1978	1978	0
637	20241021	090700	1067138	1978	1978	1978	1978	0
638	20241021	090600	1067138	1978	1970	1978	1970	20
639	20241021	090500	1027638	1969	1969	1969	1969	88
640	20241021	090400	854366	1968	1968	1968	1968	0
641	20241021	090300	854366	1968	1968	1968	1968	0
642	20241021	090200	854366	1968	1968	1968	1968	0
643	20241021	090100	854366	1968	1968	1968	1968	130
644	20241021	090000	598526	1968	1969	1969	1968	304