KissMeData/221840/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204500	13723741	1882	1882	1882	1882	1934
3	20241002	204400	13723741	1882	1882	1882	1882	0
4	20241002	204300	13723741	1882	1882	1882	1882	0
5	20241002	204200	13723741	1882	1882	1882	1882	0
6	20241002	204100	13723741	1882	1882	1882	1882	0
7	20241002	204000	13723741	1882	1882	1882	1882	0
8	20241002	203900	13723741	1882	1882	1882	1882	0
9	20241002	203800	13723741	1882	1882	1882	1882	0
10	20241002	203700	13723741	1882	1882	1882	1882	0
11	20241002	203600	13723741	1882	1882	1882	1882	0
12	20241002	203500	13723741	1882	1882	1882	1882	0
13	20241002	203400	13723741	1882	1882	1882	1882	0
14	20241002	203300	13723741	1882	1882	1882	1882	0
15	20241002	203200	13723741	1882	1882	1882	1882	0
16	20241002	203100	13723741	1882	1882	1882	1882	0
17	20241002	203000	13723741	1882	1882	1882	1882	0
18	20241002	202900	13723741	1882	1882	1882	1882	0
19	20241002	202800	13723741	1882	1882	1882	1882	0
20	20241002	202700	13723741	1882	1882	1882	1882	0
21	20241002	202600	13723741	1882	1882	1882	1882	0
22	20241002	202500	13723741	1882	1882	1882	1882	0
23	20241002	202400	13723741	1882	1882	1882	1882	0
24	20241002	202300	13723741	1882	1882	1882	1882	0
25	20241002	202200	13723741	1882	1882	1882	1882	0
26	20241002	202100	13723741	1882	1882	1882	1882	0
27	20241002	202000	13723741	1882	1882	1882	1882	0
28	20241002	201900	13723741	1882	1882	1882	1882	0
29	20241002	201800	13723741	1882	1882	1882	1882	0
30	20241002	201700	13723741	1882	1882	1882	1882	0
31	20241002	201600	13723741	1882	1882	1882	1882	0
32	20241002	201500	13723741	1882	1882	1882	1882	1934
33	20241002	201400	13723741	1882	1882	1882	1882	0
34	20241002	201300	13723741	1882	1882	1882	1882	0
35	20241002	201200	13723741	1882	1882	1882	1882	0
36	20241002	201100	13723741	1882	1882	1882	1882	0
37	20241002	201000	13723741	1882	1882	1882	1882	0
38	20241002	200900	13723741	1882	1882	1882	1882	0
39	20241002	200800	13723741	1882	1882	1882	1882	0
40	20241002	200700	13723741	1882	1882	1882	1882	0
41	20241002	200600	13723741	1882	1882	1882	1882	0
42	20241002	200500	13723741	1882	1882	1882	1882	0
43	20241002	200400	13723741	1882	1882	1882	1882	0
44	20241002	200300	13723741	1882	1882	1882	1882	0
45	20241002	200200	13723741	1882	1882	1882	1882	0
46	20241002	200100	13723741	1882	1882	1882	1882	0
47	20241002	200000	13723741	1882	1882	1882	1882	0
48	20241002	195900	13723741	1882	1882	1882	1882	0
49	20241002	195800	13723741	1882	1882	1882	1882	0
50	20241002	195700	13723741	1882	1882	1882	1882	0
51	20241002	195600	13723741	1882	1882	1882	1882	0
52	20241002	195500	13723741	1882	1882	1882	1882	0
53	20241002	195400	13723741	1882	1882	1882	1882	0
54	20241002	195300	13723741	1882	1882	1882	1882	0
55	20241002	195200	13723741	1882	1882	1882	1882	0
56	20241002	195100	13723741	1882	1882	1882	1882	0
57	20241002	195000	13723741	1882	1882	1882	1882	0
58	20241002	194900	13723741	1882	1882	1882	1882	0
59	20241002	194800	13723741	1882	1882	1882	1882	0
60	20241002	194700	13723741	1882	1882	1882	1882	0
61	20241002	194600	13723741	1882	1882	1882	1882	0
62	20241002	194500	13723741	1882	1882	1882	1882	1934
63	20241002	194400	13723741	1882	1882	1882	1882	0
64	20241002	194300	13723741	1882	1882	1882	1882	0
65	20241002	194200	13723741	1882	1882	1882	1882	0
66	20241002	194100	13723741	1882	1882	1882	1882	0
67	20241002	194000	13723741	1882	1882	1882	1882	0
68	20241002	193900	13723741	1882	1882	1882	1882	0
69	20241002	193800	13723741	1882	1882	1882	1882	0
70	20241002	193700	13723741	1882	1882	1882	1882	0
71	20241002	193600	13723741	1882	1882	1882	1882	0
72	20241002	193500	13723741	1882	1882	1882	1882	0
73	20241002	193400	13723741	1882	1882	1882	1882	0
74	20241002	193300	13723741	1882	1882	1882	1882	0
75	20241002	193200	13723741	1882	1882	1882	1882	0
76	20241002	193100	13723741	1882	1882	1882	1882	0
77	20241002	193000	13723741	1882	1882	1882	1882	0
78	20241002	192900	13723741	1882	1882	1882	1882	0
79	20241002	192800	13723741	1882	1882	1882	1882	0
80	20241002	192700	13723741	1882	1882	1882	1882	0
81	20241002	192600	13723741	1882	1882	1882	1882	0
82	20241002	192500	13723741	1882	1882	1882	1882	0
83	20241002	192400	13723741	1882	1882	1882	1882	0
84	20241002	192300	13723741	1882	1882	1882	1882	0
85	20241002	192200	13723741	1882	1882	1882	1882	0
86	20241002	192100	13723741	1882	1882	1882	1882	0
87	20241002	192000	13723741	1882	1882	1882	1882	0
88	20241002	191900	13723741	1882	1882	1882	1882	0
89	20241002	191800	13723741	1882	1882	1882	1882	0
90	20241002	191700	13723741	1882	1882	1882	1882	0
91	20241002	191600	13723741	1882	1882	1882	1882	0
92	20241002	191500	13723741	1882	1882	1882	1882	1934
93	20241002	191400	13723741	1882	1882	1882	1882	0
94	20241002	191300	13723741	1882	1882	1882	1882	0
95	20241002	191200	13723741	1882	1882	1882	1882	0
96	20241002	191100	13723741	1882	1882	1882	1882	0
97	20241002	191000	13723741	1882	1882	1882	1882	0
98	20241002	190900	13723741	1882	1882	1882	1882	0
99	20241002	190800	13723741	1882	1882	1882	1882	0
100	20241002	190700	13723741	1882	1882	1882	1882	0
101	20241002	190600	13723741	1882	1882	1882	1882	0
102	20241002	190500	13723741	1882	1882	1882	1882	0
103	20241002	190400	13723741	1882	1882	1882	1882	0
104	20241002	190300	13723741	1882	1882	1882	1882	0
105	20241002	190200	13723741	1882	1882	1882	1882	0
106	20241002	190100	13723741	1882	1882	1882	1882	0
107	20241002	190000	13723741	1882	1882	1882	1882	0
108	20241002	185900	13723741	1882	1882	1882	1882	0
109	20241002	185800	13723741	1882	1882	1882	1882	0
110	20241002	185700	13723741	1882	1882	1882	1882	0
111	20241002	185600	13723741	1882	1882	1882	1882	0
112	20241002	185500	13723741	1882	1882	1882	1882	0
113	20241002	185400	13723741	1882	1882	1882	1882	0
114	20241002	185300	13723741	1882	1882	1882	1882	0
115	20241002	185200	13723741	1882	1882	1882	1882	0
116	20241002	185100	13723741	1882	1882	1882	1882	0
117	20241002	185000	13723741	1882	1882	1882	1882	0
118	20241002	184900	13723741	1882	1882	1882	1882	0
119	20241002	184800	13723741	1882	1882	1882	1882	0
120	20241002	184700	13723741	1882	1882	1882	1882	0
121	20241002	184600	13723741	1882	1882	1882	1882	0
122	20241002	184500	13723741	1882	1882	1882	1882	1934
123	20241002	184400	13723741	1882	1882	1882	1882	0
124	20241002	184300	13723741	1882	1882	1882	1882	0
125	20241002	184200	13723741	1882	1882	1882	1882	0
126	20241002	184100	13723741	1882	1882	1882	1882	0
127	20241002	184000	13723741	1882	1882	1882	1882	0
128	20241002	183900	13723741	1882	1882	1882	1882	0
129	20241002	183800	13723741	1882	1882	1882	1882	0
130	20241002	183700	13723741	1882	1882	1882	1882	0
131	20241002	183600	13723741	1882	1882	1882	1882	0
132	20241002	183500	13723741	1882	1882	1882	1882	0
133	20241002	183400	13723741	1882	1882	1882	1882	0
134	20241002	183300	13723741	1882	1882	1882	1882	0
135	20241002	183200	13723741	1882	1882	1882	1882	0
136	20241002	183100	13723741	1882	1882	1882	1882	0
137	20241002	183000	13723741	1882	1882	1882	1882	0
138	20241002	182900	13723741	1882	1882	1882	1882	0
139	20241002	182800	13723741	1882	1882	1882	1882	0
140	20241002	182700	13723741	1882	1882	1882	1882	0
141	20241002	182600	13723741	1882	1882	1882	1882	0
142	20241002	182500	13723741	1882	1882	1882	1882	0
143	20241002	182400	13723741	1882	1882	1882	1882	0
144	20241002	182300	13723741	1882	1882	1882	1882	0
145	20241002	182200	13723741	1882	1882	1882	1882	0
146	20241002	182100	13723741	1882	1882	1882	1882	0
147	20241002	182000	13723741	1882	1882	1882	1882	0
148	20241002	181900	13723741	1882	1882	1882	1882	0
149	20241002	181800	13723741	1882	1882	1882	1882	0
150	20241002	181700	13723741	1882	1882	1882	1882	0
151	20241002	181600	13723741	1882	1882	1882	1882	0
152	20241002	181500	13723741	1882	1882	1882	1882	1934
153	20241002	181400	13723741	1882	1882	1882	1882	0
154	20241002	181300	13723741	1882	1882	1882	1882	0
155	20241002	181200	13723741	1882	1882	1882	1882	0
156	20241002	181100	13723741	1882	1882	1882	1882	0
157	20241002	181000	13723741	1882	1882	1882	1882	0
158	20241002	180900	13723741	1882	1882	1882	1882	0
159	20241002	180800	13723741	1882	1882	1882	1882	0
160	20241002	180700	13723741	1882	1882	1882	1882	0
161	20241002	180600	13723741	1882	1882	1882	1882	0
162	20241002	180500	13723741	1882	1882	1882	1882	0
163	20241002	180400	13723741	1882	1882	1882	1882	0
164	20241002	180300	13723741	1882	1882	1882	1882	0
165	20241002	180200	13723741	1882	1882	1882	1882	0
166	20241002	180100	13723741	1882	1882	1882	1882	0
167	20241002	180000	13723741	1882	1882	1882	1882	0
168	20241002	175900	13723741	1882	1882	1882	1882	0
169	20241002	175800	13723741	1882	1882	1882	1882	0
170	20241002	175700	13723741	1882	1882	1882	1882	0
171	20241002	175600	13723741	1882	1882	1882	1882	0
172	20241002	175500	13723741	1882	1882	1882	1882	0
173	20241002	175400	13723741	1882	1882	1882	1882	0
174	20241002	175300	13723741	1882	1882	1882	1882	0
175	20241002	175200	13723741	1882	1882	1882	1882	0
176	20241002	175100	13723741	1882	1882	1882	1882	0
177	20241002	175000	13723741	1882	1882	1882	1882	0
178	20241002	174900	13723741	1882	1882	1882	1882	0
179	20241002	174800	13723741	1882	1882	1882	1882	0
180	20241002	174700	13723741	1882	1882	1882	1882	0
181	20241002	174600	13723741	1882	1882	1882	1882	0
182	20241002	174500	13723741	1882	1882	1882	1882	1934
183	20241002	174400	13723741	1882	1882	1882	1882	0
184	20241002	174300	13723741	1882	1882	1882	1882	0
185	20241002	174200	13723741	1882	1882	1882	1882	0
186	20241002	174100	13723741	1882	1882	1882	1882	0
187	20241002	174000	13723741	1882	1882	1882	1882	0
188	20241002	173900	13723741	1882	1882	1882	1882	0
189	20241002	173800	13723741	1882	1882	1882	1882	0
190	20241002	173700	13723741	1882	1882	1882	1882	0
191	20241002	173600	13723741	1882	1882	1882	1882	0
192	20241002	173500	13723741	1882	1882	1882	1882	0
193	20241002	173400	13723741	1882	1882	1882	1882	0
194	20241002	173300	13723741	1882	1882	1882	1882	0
195	20241002	173200	13723741	1882	1882	1882	1882	0
196	20241002	173100	13723741	1882	1882	1882	1882	0
197	20241002	173000	13723741	1882	1882	1882	1882	0
198	20241002	172900	13723741	1882	1882	1882	1882	0
199	20241002	172800	13723741	1882	1882	1882	1882	0
200	20241002	172700	13723741	1882	1882	1882	1882	0
201	20241002	172600	13723741	1882	1882	1882	1882	0
202	20241002	172500	13723741	1882	1882	1882	1882	0
203	20241002	172400	13723741	1882	1882	1882	1882	0
204	20241002	172300	13723741	1882	1882	1882	1882	0
205	20241002	172200	13723741	1882	1882	1882	1882	0
206	20241002	172100	13723741	1882	1882	1882	1882	0
207	20241002	172000	13723741	1882	1882	1882	1882	0
208	20241002	171900	13723741	1882	1882	1882	1882	0
209	20241002	171800	13723741	1882	1882	1882	1882	0
210	20241002	171700	13723741	1882	1882	1882	1882	0
211	20241002	171600	13723741	1882	1882	1882	1882	0
212	20241002	171500	13723741	1882	1882	1882	1882	1934
213	20241002	171400	13723741	1882	1882	1882	1882	0
214	20241002	171300	13723741	1882	1882	1882	1882	0
215	20241002	171200	13723741	1882	1882	1882	1882	0
216	20241002	171100	13723741	1882	1882	1882	1882	0
217	20241002	171000	13723741	1882	1882	1882	1882	0
218	20241002	170900	13723741	1882	1882	1882	1882	0
219	20241002	170800	13723741	1882	1882	1882	1882	0
220	20241002	170700	13723741	1882	1882	1882	1882	0
221	20241002	170600	13723741	1882	1882	1882	1882	0
222	20241002	170500	13723741	1882	1882	1882	1882	0
223	20241002	170400	13723741	1882	1882	1882	1882	0
224	20241002	170300	13723741	1882	1882	1882	1882	0
225	20241002	170200	13723741	1882	1882	1882	1882	0
226	20241002	170100	13723741	1882	1882	1882	1882	0
227	20241002	170000	13723741	1882	1882	1882	1882	0
228	20241002	165900	13723741	1882	1882	1882	1882	0
229	20241002	165800	13723741	1882	1882	1882	1882	0
230	20241002	165700	13723741	1882	1882	1882	1882	0
231	20241002	165600	13723741	1882	1882	1882	1882	0
232	20241002	165500	13723741	1882	1882	1882	1882	0
233	20241002	165400	13723741	1882	1882	1882	1882	0
234	20241002	165300	13723741	1882	1882	1882	1882	0
235	20241002	165200	13723741	1882	1882	1882	1882	0
236	20241002	165100	13723741	1882	1882	1882	1882	0
237	20241002	165000	13723741	1882	1882	1882	1882	0
238	20241002	164900	13723741	1882	1882	1882	1882	0
239	20241002	164800	13723741	1882	1882	1882	1882	0
240	20241002	164700	13723741	1882	1882	1882	1882	0
241	20241002	164600	13723741	1882	1882	1882	1882	0
242	20241002	164500	13723741	1882	1882	1882	1882	1934
243	20241002	164400	13723741	1882	1882	1882	1882	0
244	20241002	164300	13723741	1882	1882	1882	1882	0
245	20241002	164200	13723741	1882	1882	1882	1882	0
246	20241002	164100	13723741	1882	1882	1882	1882	0
247	20241002	164000	13723741	1882	1882	1882	1882	0
248	20241002	163900	13723741	1882	1882	1882	1882	0
249	20241002	163800	13723741	1882	1882	1882	1882	0
250	20241002	163700	13723741	1882	1882	1882	1882	0
251	20241002	163600	13723741	1882	1882	1882	1882	0
252	20241002	163500	13723741	1882	1882	1882	1882	0
253	20241002	163400	13723741	1882	1882	1882	1882	0
254	20241002	163300	13723741	1882	1882	1882	1882	0
255	20241002	163200	13723741	1882	1882	1882	1882	0
256	20241002	163100	13723741	1882	1882	1882	1882	0
257	20241002	163000	13723741	1882	1882	1882	1882	0
258	20241002	162900	13723741	1882	1882	1882	1882	0
259	20241002	162800	13723741	1882	1882	1882	1882	0
260	20241002	162700	13723741	1882	1882	1882	1882	0
261	20241002	162600	13723741	1882	1882	1882	1882	0
262	20241002	162500	13723741	1882	1882	1882	1882	0
263	20241002	162400	13723741	1882	1882	1882	1882	0
264	20241002	162300	13723741	1882	1882	1882	1882	0
265	20241002	162200	13723741	1882	1882	1882	1882	0
266	20241002	162100	13723741	1882	1882	1882	1882	0
267	20241002	162000	13723741	1882	1882	1882	1882	0
268	20241002	161900	13723741	1882	1882	1882	1882	0
269	20241002	161800	13723741	1882	1882	1882	1882	0
270	20241002	161700	13723741	1882	1882	1882	1882	0
271	20241002	161600	13723741	1882	1882	1882	1882	0
272	20241002	161500	13723741	1882	1882	1882	1882	1934
273	20241002	161400	13723741	1882	1882	1882	1882	0
274	20241002	161300	13723741	1882	1882	1882	1882	0
275	20241002	161200	13723741	1882	1882	1882	1882	0
276	20241002	161100	13723741	1882	1882	1882	1882	0
277	20241002	161000	13723741	1882	1882	1882	1882	0
278	20241002	160900	13723741	1882	1882	1882	1882	0
279	20241002	160800	13723741	1882	1882	1882	1882	0
280	20241002	160700	13723741	1882	1882	1882	1882	0
281	20241002	160600	13723741	1882	1882	1882	1882	0
282	20241002	160500	13723741	1882	1882	1882	1882	0
283	20241002	160400	13723741	1882	1882	1882	1882	0
284	20241002	160300	13723741	1882	1882	1882	1882	0
285	20241002	160200	13723741	1882	1882	1882	1882	0
286	20241002	160100	13723741	1882	1882	1882	1882	0
287	20241002	160000	13723741	1882	1882	1882	1882	0
288	20241002	155900	13723741	1882	1882	1882	1882	0
289	20241002	155800	13723741	1882	1882	1882	1882	0
290	20241002	155700	13723741	1882	1882	1882	1882	0
291	20241002	155600	13723741	1882	1882	1882	1882	0
292	20241002	155500	13723741	1882	1882	1882	1882	0
293	20241002	155400	13723741	1882	1882	1882	1882	0
294	20241002	155300	13723741	1882	1882	1882	1882	0
295	20241002	155200	13723741	1882	1882	1882	1882	0
296	20241002	155100	13723741	1882	1882	1882	1882	0
297	20241002	155000	13723741	1882	1882	1882	1882	0
298	20241002	154900	13723741	1882	1882	1882	1882	0
299	20241002	154800	13723741	1882	1882	1882	1882	0
300	20241002	154700	13723741	1882	1882	1882	1882	0
301	20241002	154600	13723741	1882	1882	1882	1882	0
302	20241002	154500	13723741	1882	1882	1882	1882	1934
303	20241002	154400	13723741	1882	1882	1882	1882	0
304	20241002	154300	13723741	1882	1882	1882	1882	0
305	20241002	154200	13723741	1882	1882	1882	1882	0
306	20241002	154100	13723741	1882	1882	1882	1882	0
307	20241002	154000	13723741	1882	1882	1882	1882	0
308	20241002	153900	13723741	1882	1882	1882	1882	0
309	20241002	153800	13723741	1882	1882	1882	1882	0
310	20241002	153700	13723741	1882	1882	1882	1882	0
311	20241002	153600	13723741	1882	1882	1882	1882	0
312	20241002	153500	13723741	1882	1882	1882	1882	0
313	20241002	153400	13723741	1882	1882	1882	1882	0
314	20241002	153300	13723741	1882	1882	1882	1882	0
315	20241002	153200	13723741	1882	1882	1882	1882	0
316	20241002	153100	13723741	1882	1882	1882	1882	0
317	20241002	153000	13723741	1882	1882	1882	1882	1934
318	20241002	152900	10083953	1901	1901	1901	1901	0
319	20241002	152800	10083953	1901	1901	1901	1901	0
320	20241002	152700	10083953	1901	1901	1901	1901	0
321	20241002	152600	10083953	1901	1901	1901	1901	0
322	20241002	152500	10083953	1901	1901	1901	1901	0
323	20241002	152400	10083953	1901	1901	1901	1901	0
324	20241002	152300	10083953	1901	1901	1901	1901	0
325	20241002	152200	10083953	1901	1901	1901	1901	0
326	20241002	152100	10083953	1901	1901	1901	1901	0
327	20241002	152000	10083953	1901	1901	1901	1901	0
328	20241002	151900	10083953	1901	1901	1901	1901	0
329	20241002	151800	10083953	1901	1901	1901	1901	0
330	20241002	151700	10083953	1901	1901	1901	1901	0
331	20241002	151600	10083953	1901	1901	1901	1901	0
332	20241002	151500	10083953	1901	1901	1901	1901	0
333	20241002	151400	10083953	1901	1901	1901	1901	1
334	20241002	151300	10082052	1888	1888	1888	1888	0
335	20241002	151200	10082052	1888	1888	1888	1888	0
336	20241002	151100	10082052	1888	1888	1888	1888	0
337	20241002	151000	10082052	1888	1888	1888	1888	0
338	20241002	150900	10082052	1888	1888	1888	1888	0
339	20241002	150800	10082052	1888	1888	1888	1888	0
340	20241002	150700	10082052	1888	1888	1888	1888	0
341	20241002	150600	10082052	1888	1888	1888	1888	0
342	20241002	150500	10082052	1888	1888	1888	1888	0
343	20241002	150400	10082052	1888	1888	1888	1888	31
344	20241002	150300	10023524	1888	1888	1888	1888	0
345	20241002	150200	10023524	1888	1888	1888	1888	0
346	20241002	150100	10023524	1888	1888	1888	1888	0
347	20241002	150000	10023524	1888	1888	1888	1888	0
348	20241002	145900	10023524	1888	1888	1888	1888	0
349	20241002	145800	10023524	1888	1888	1888	1888	1
350	20241002	145700	10021636	1902	1902	1902	1902	0
351	20241002	145600	10021636	1902	1902	1902	1902	0
352	20241002	145500	10021636	1902	1902	1902	1902	0
353	20241002	145400	10021636	1902	1902	1902	1902	0
354	20241002	145300	10021636	1902	1902	1902	1902	0
355	20241002	145200	10021636	1902	1902	1902	1902	0
356	20241002	145100	10021636	1902	1902	1902	1902	0
357	20241002	145000	10021636	1902	1902	1902	1902	0
358	20241002	144900	10021636	1902	1902	1902	1902	0
359	20241002	144800	10021636	1902	1902	1902	1902	0
360	20241002	144700	10021636	1902	1902	1902	1902	0
361	20241002	144600	10021636	1902	1902	1902	1902	0
362	20241002	144500	10021636	1902	1902	1902	1902	0
363	20241002	144400	10021636	1902	1902	1902	1902	0
364	20241002	144300	10021636	1902	1902	1902	1902	0
365	20241002	144200	10021636	1902	1902	1902	1902	0
366	20241002	144100	10021636	1902	1902	1902	1902	0
367	20241002	144000	10021636	1902	1902	1902	1902	0
368	20241002	143900	10021636	1902	1902	1902	1902	0
369	20241002	143800	10021636	1902	1902	1902	1902	0
370	20241002	143700	10021636	1902	1902	1902	1902	0
371	20241002	143600	10021636	1902	1902	1902	1902	0
372	20241002	143500	10021636	1902	1902	1902	1902	0
373	20241002	143400	10021636	1902	1902	1902	1902	0
374	20241002	143300	10021636	1902	1902	1902	1902	611
375	20241002	143200	8859514	1902	1902	1902	1902	0
376	20241002	143100	8859514	1902	1902	1902	1902	0
377	20241002	143000	8859514	1902	1902	1902	1902	0
378	20241002	142900	8859514	1902	1902	1902	1902	132
379	20241002	142800	8608450	1902	1902	1902	1902	1
380	20241002	142700	8606548	1902	1902	1902	1902	0
381	20241002	142600	8606548	1902	1902	1902	1902	0
382	20241002	142500	8606548	1902	1902	1902	1902	0
383	20241002	142400	8606548	1902	1902	1902	1902	0
384	20241002	142300	8606548	1902	1902	1902	1902	169
385	20241002	142200	8285110	1902	1902	1902	1902	0
386	20241002	142100	8285110	1902	1902	1902	1902	0
387	20241002	142000	8285110	1902	1902	1902	1902	0
388	20241002	141900	8285110	1902	1902	1902	1902	0
389	20241002	141800	8285110	1902	1902	1902	1902	0
390	20241002	141700	8285110	1902	1902	1902	1902	0
391	20241002	141600	8285110	1902	1902	1902	1902	0
392	20241002	141500	8285110	1902	1902	1902	1902	0
393	20241002	141400	8285110	1902	1902	1902	1902	0
394	20241002	141300	8285110	1902	1902	1902	1902	0
395	20241002	141200	8285110	1902	1902	1902	1902	0
396	20241002	141100	8285110	1902	1902	1902	1902	0
397	20241002	141000	8285110	1902	1902	1902	1902	0
398	20241002	140900	8285110	1902	1902	1902	1902	0
399	20241002	140800	8285110	1902	1902	1902	1902	0
400	20241002	140700	8285110	1902	1902	1902	1902	0
401	20241002	140600	8285110	1902	1902	1902	1902	163
402	20241002	140500	7975084	1871	1871	1871	1871	0
403	20241002	140400	7975084	1871	1871	1871	1871	0
404	20241002	140300	7975084	1871	1871	1871	1871	0
405	20241002	140200	7975084	1871	1871	1871	1871	0
406	20241002	140100	7975084	1871	1871	1871	1871	0
407	20241002	140000	7975084	1871	1871	1871	1871	0
408	20241002	135900	7975084	1871	1871	1871	1871	0
409	20241002	135800	7975084	1871	1871	1871	1871	0
410	20241002	135700	7975084	1871	1871	1871	1871	0
411	20241002	135600	7975084	1871	1871	1871	1871	0
412	20241002	135500	7975084	1871	1871	1871	1871	0
413	20241002	135400	7975084	1871	1871	1871	1871	0
414	20241002	135300	7975084	1871	1871	1871	1871	0
415	20241002	135200	7975084	1871	1871	1871	1871	0
416	20241002	135100	7975084	1871	1871	1871	1871	0
417	20241002	135000	7975084	1871	1871	1871	1871	0
418	20241002	134900	7975084	1871	1871	1871	1871	0
419	20241002	134800	7975084	1871	1871	1871	1871	1
420	20241002	134700	7973213	1871	1871	1871	1871	0
421	20241002	134600	7973213	1871	1871	1871	1871	0
422	20241002	134500	7973213	1871	1871	1871	1871	0
423	20241002	134400	7973213	1871	1871	1871	1871	0
424	20241002	134300	7973213	1871	1871	1871	1871	0
425	20241002	134200	7973213	1871	1871	1871	1871	0
426	20241002	134100	7973213	1871	1871	1871	1871	0
427	20241002	134000	7973213	1871	1871	1871	1871	0
428	20241002	133900	7973213	1871	1871	1871	1871	0
429	20241002	133800	7973213	1871	1871	1871	1871	0
430	20241002	133700	7973213	1871	1871	1871	1871	0
431	20241002	133600	7973213	1871	1871	1871	1871	0
432	20241002	133500	7973213	1871	1871	1871	1871	0
433	20241002	133400	7973213	1871	1871	1871	1871	0
434	20241002	133300	7973213	1871	1871	1871	1871	0
435	20241002	133200	7973213	1871	1871	1871	1871	0
436	20241002	133100	7973213	1871	1871	1871	1871	0
437	20241002	133000	7973213	1871	1871	1871	1871	1
438	20241002	132900	7971342	1895	1895	1895	1895	0
439	20241002	132800	7971342	1895	1895	1895	1895	0
440	20241002	132700	7971342	1895	1895	1895	1895	0
441	20241002	132600	7971342	1895	1895	1895	1895	0
442	20241002	132500	7971342	1895	1895	1895	1895	0
443	20241002	132400	7971342	1895	1895	1895	1895	0
444	20241002	132300	7971342	1895	1895	1895	1895	0
445	20241002	132200	7971342	1895	1895	1895	1895	0
446	20241002	132100	7971342	1895	1895	1895	1895	0
447	20241002	132000	7971342	1895	1895	1895	1895	0
448	20241002	131900	7971342	1895	1895	1895	1895	0
449	20241002	131800	7971342	1895	1895	1895	1895	0
450	20241002	131700	7971342	1895	1895	1895	1895	0
451	20241002	131600	7971342	1895	1895	1895	1895	0
452	20241002	131500	7971342	1895	1895	1895	1895	0
453	20241002	131400	7971342	1895	1895	1895	1895	0
454	20241002	131300	7971342	1895	1895	1895	1895	0
455	20241002	131200	7971342	1895	1895	1895	1895	0
456	20241002	131100	7971342	1895	1895	1895	1895	0
457	20241002	131000	7971342	1895	1895	1895	1895	0
458	20241002	130900	7971342	1895	1895	1895	1895	0
459	20241002	130800	7971342	1895	1895	1895	1895	0
460	20241002	130700	7971342	1895	1895	1895	1895	0
461	20241002	130600	7971342	1895	1895	1895	1895	0
462	20241002	130500	7971342	1895	1895	1895	1895	0
463	20241002	130400	7971342	1895	1895	1895	1895	0
464	20241002	130300	7971342	1895	1895	1895	1895	0
465	20241002	130200	7971342	1895	1895	1895	1895	0
466	20241002	130100	7971342	1895	1895	1895	1895	0
467	20241002	130000	7971342	1895	1895	1895	1895	0
468	20241002	125900	7971342	1895	1895	1895	1895	0
469	20241002	125800	7971342	1895	1895	1895	1895	0
470	20241002	125700	7971342	1895	1895	1895	1895	0
471	20241002	125600	7971342	1895	1895	1895	1895	0
472	20241002	125500	7971342	1895	1895	1895	1895	1
473	20241002	125400	7969447	1920	1920	1920	1920	0
474	20241002	125300	7969447	1920	1920	1920	1920	0
475	20241002	125200	7969447	1920	1920	1920	1920	0
476	20241002	125100	7969447	1920	1920	1920	1920	0
477	20241002	125000	7969447	1920	1920	1920	1920	0
478	20241002	124900	7969447	1920	1920	1920	1920	0
479	20241002	124800	7969447	1920	1920	1920	1920	0
480	20241002	124700	7969447	1920	1920	1920	1920	0
481	20241002	124600	7969447	1920	1920	1920	1920	0
482	20241002	124500	7969447	1920	1920	1920	1920	0
483	20241002	124400	7969447	1920	1920	1920	1920	0
484	20241002	124300	7969447	1920	1920	1920	1920	0
485	20241002	124200	7969447	1920	1920	1920	1920	1
486	20241002	124100	7967527	1870	1870	1870	1870	0
487	20241002	124000	7967527	1870	1870	1870	1870	0
488	20241002	123900	7967527	1870	1870	1870	1870	0
489	20241002	123800	7967527	1870	1870	1870	1870	0
490	20241002	123700	7967527	1870	1876	1876	1870	420
491	20241002	123600	7180309	1874	1874	1874	1874	0
492	20241002	123500	7180309	1874	1874	1874	1874	0
493	20241002	123400	7180309	1874	1874	1874	1874	0
494	20241002	123300	7180309	1874	1874	1874	1874	0
495	20241002	123200	7180309	1874	1874	1874	1874	0
496	20241002	123100	7180309	1874	1874	1874	1874	20
497	20241002	123000	7142829	1864	1864	1864	1864	0
498	20241002	122900	7142829	1864	1898	1898	1864	600
499	20241002	122800	6013355	1932	1932	1932	1932	0
500	20241002	122700	6013355	1932	1932	1932	1932	85
501	20241002	122600	5849135	1932	1932	1932	1932	0
502	20241002	122500	5849135	1932	1932	1932	1932	0
503	20241002	122400	5849135	1932	1932	1932	1932	0
504	20241002	122300	5849135	1932	1932	1932	1932	0
505	20241002	122200	5849135	1932	1932	1932	1932	0
506	20241002	122100	5849135	1932	1932	1932	1932	0
507	20241002	122000	5849135	1932	1932	1932	1932	0
508	20241002	121900	5849135	1932	1932	1932	1932	0
509	20241002	121800	5849135	1932	1932	1932	1932	0
510	20241002	121700	5849135	1932	1932	1932	1932	0
511	20241002	121600	5849135	1932	1932	1932	1932	0
512	20241002	121500	5849135	1932	1932	1932	1932	0
513	20241002	121400	5849135	1932	1932	1932	1932	0
514	20241002	121300	5849135	1932	1932	1932	1932	0
515	20241002	121200	5849135	1932	1932	1932	1932	0
516	20241002	121100	5849135	1932	1932	1932	1932	0
517	20241002	121000	5849135	1932	1932	1932	1932	0
518	20241002	120900	5849135	1932	1932	1932	1932	0
519	20241002	120800	5849135	1932	1932	1932	1932	0
520	20241002	120700	5849135	1932	1932	1932	1932	0
521	20241002	120600	5849135	1932	1932	1932	1932	0
522	20241002	120500	5849135	1932	1932	1932	1932	0
523	20241002	120400	5849135	1932	1932	1932	1932	0
524	20241002	120300	5849135	1932	1932	1932	1932	0
525	20241002	120200	5849135	1932	1932	1932	1932	0
526	20241002	120100	5849135	1932	1932	1932	1932	0
527	20241002	120000	5849135	1932	1932	1932	1932	0
528	20241002	115900	5849135	1932	1932	1932	1932	0
529	20241002	115800	5849135	1932	1932	1932	1932	0
530	20241002	115700	5849135	1932	1899	1932	1899	18
531	20241002	115600	5814661	1899	1899	1899	1899	0
532	20241002	115500	5814661	1899	1899	1899	1899	0
533	20241002	115400	5814661	1899	1899	1899	1899	0
534	20241002	115300	5814661	1899	1899	1899	1899	0
535	20241002	115200	5814661	1899	1899	1899	1899	0
536	20241002	115100	5814661	1899	1899	1899	1899	0
537	20241002	115000	5814661	1899	1899	1899	1899	0
538	20241002	114900	5814661	1899	1899	1899	1899	0
539	20241002	114800	5814661	1899	1899	1899	1899	0
540	20241002	114700	5814661	1899	1899	1899	1899	0
541	20241002	114600	5814661	1899	1899	1899	1899	0
542	20241002	114500	5814661	1899	1899	1899	1899	0
543	20241002	114400	5814661	1899	1899	1899	1899	0
544	20241002	114300	5814661	1899	1899	1899	1899	0
545	20241002	114200	5814661	1899	1899	1899	1899	0
546	20241002	114100	5814661	1899	1899	1899	1899	0
547	20241002	114000	5814661	1899	1899	1899	1899	0
548	20241002	113900	5814661	1899	1899	1899	1899	0
549	20241002	113800	5814661	1899	1899	1899	1899	0
550	20241002	113700	5814661	1899	1899	1899	1899	0
551	20241002	113600	5814661	1899	1899	1899	1899	0
552	20241002	113500	5814661	1899	1899	1899	1899	0
553	20241002	113400	5814661	1899	1899	1899	1899	0
554	20241002	113300	5814661	1899	1899	1899	1899	0
555	20241002	113200	5814661	1899	1899	1899	1899	0
556	20241002	113100	5814661	1899	1899	1899	1899	0
557	20241002	113000	5814661	1899	1899	1899	1899	0
558	20241002	112900	5814661	1899	1899	1899	1899	0
559	20241002	112800	5814661	1899	1899	1899	1899	0
560	20241002	112700	5814661	1899	1899	1899	1899	0
561	20241002	112600	5814661	1899	1899	1899	1899	0
562	20241002	112500	5814661	1899	1899	1899	1899	0
563	20241002	112400	5814661	1899	1899	1899	1899	0
564	20241002	112300	5814661	1899	1899	1899	1899	0
565	20241002	112200	5814661	1899	1899	1899	1899	0
566	20241002	112100	5814661	1899	1899	1899	1899	0
567	20241002	112000	5814661	1899	1899	1899	1899	0
568	20241002	111900	5814661	1899	1899	1899	1899	0
569	20241002	111800	5814661	1899	1899	1899	1899	0
570	20241002	111700	5814661	1899	1899	1899	1899	0
571	20241002	111600	5814661	1899	1899	1899	1899	0
572	20241002	111500	5814661	1899	1899	1899	1899	0
573	20241002	111400	5814661	1899	1899	1899	1899	0
574	20241002	111300	5814661	1899	1899	1899	1899	0
575	20241002	111200	5814661	1899	1899	1899	1899	0
576	20241002	111100	5814661	1899	1899	1899	1899	0
577	20241002	111000	5814661	1899	1899	1899	1899	0
578	20241002	110900	5814661	1899	1899	1899	1899	0
579	20241002	110800	5814661	1899	1899	1899	1899	0
580	20241002	110700	5814661	1899	1899	1899	1899	0
581	20241002	110600	5814661	1899	1899	1899	1899	0
582	20241002	110500	5814661	1899	1899	1899	1899	0
583	20241002	110400	5814661	1899	1899	1899	1899	0
584	20241002	110300	5814661	1899	1899	1899	1899	0
585	20241002	110200	5814661	1899	1899	1899	1899	0
586	20241002	110100	5814661	1899	1899	1899	1899	0
587	20241002	110000	5814661	1899	1899	1899	1899	6
588	20241002	105900	5803267	1899	1899	1899	1899	0
589	20241002	105800	5803267	1899	1899	1899	1899	22
590	20241002	105700	5761489	1933	1933	1933	1933	0
591	20241002	105600	5761489	1933	1933	1933	1933	0
592	20241002	105500	5761489	1933	1933	1933	1933	0
593	20241002	105400	5761489	1933	1933	1933	1933	0
594	20241002	105300	5761489	1933	1933	1933	1933	0
595	20241002	105200	5761489	1933	1933	1933	1933	0
596	20241002	105100	5761489	1933	1933	1933	1933	0
597	20241002	105000	5761489	1933	1933	1933	1933	0
598	20241002	104900	5761489	1933	1933	1933	1933	0
599	20241002	104800	5761489	1933	1933	1933	1933	0
600	20241002	104700	5761489	1933	1933	1933	1933	0
601	20241002	104600	5761489	1933	1933	1933	1933	0
602	20241002	104500	5761489	1933	1933	1933	1933	0
603	20241002	104400	5761489	1933	1933	1933	1933	0
604	20241002	104300	5761489	1933	1933	1933	1933	0
605	20241002	104200	5761489	1933	1933	1933	1933	0
606	20241002	104100	5761489	1933	1933	1933	1933	0
607	20241002	104000	5761489	1933	1933	1933	1933	0
608	20241002	103900	5761489	1933	1933	1933	1933	0
609	20241002	103800	5761489	1933	1933	1933	1933	0
610	20241002	103700	5761489	1933	1933	1933	1933	0
611	20241002	103600	5761489	1933	1933	1933	1933	0
612	20241002	103500	5761489	1933	1933	1933	1933	0
613	20241002	103400	5761489	1933	1933	1933	1933	0
614	20241002	103300	5761489	1933	1933	1933	1933	0
615	20241002	103200	5761489	1933	1933	1933	1933	0
616	20241002	103100	5761489	1933	1933	1933	1933	0
617	20241002	103000	5761489	1933	1933	1933	1933	0
618	20241002	102900	5761489	1933	1933	1933	1933	0
619	20241002	102800	5761489	1933	1933	1933	1933	0
620	20241002	102700	5761489	1933	1933	1933	1933	0
621	20241002	102600	5761489	1933	1933	1933	1933	0
622	20241002	102500	5761489	1933	1933	1933	1933	0
623	20241002	102400	5761489	1933	1933	1933	1933	0
624	20241002	102300	5761489	1933	1933	1933	1933	0
625	20241002	102200	5761489	1933	1933	1933	1933	0
626	20241002	102100	5761489	1933	1933	1933	1933	0
627	20241002	102000	5761489	1933	1933	1933	1933	0
628	20241002	101900	5761489	1933	1933	1933	1933	5
629	20241002	101800	5751824	1933	1933	1933	1933	0
630	20241002	101700	5751824	1933	1933	1933	1933	0
631	20241002	101600	5751824	1933	1933	1933	1933	0
632	20241002	101500	5751824	1933	1933	1933	1933	0
633	20241002	101400	5751824	1933	1933	1933	1933	0
634	20241002	101300	5751824	1933	1933	1933	1933	0
635	20241002	101200	5751824	1933	1933	1933	1933	0
636	20241002	101100	5751824	1933	1933	1933	1933	0
637	20241002	101000	5751824	1933	1933	1933	1933	0
638	20241002	100900	5751824	1933	1933	1933	1933	0
639	20241002	100800	5751824	1933	1933	1933	1933	0
640	20241002	100700	5751824	1933	1933	1933	1933	0
641	20241002	100600	5751824	1933	1933	1933	1933	0
642	20241002	100500	5751824	1933	1933	1933	1933	1
643	20241002	100400	5749891	1905	1905	1905	1905	0
644	20241002	100300	5749891	1905	1905	1905	1905	0
645	20241002	100200	5749891	1905	1905	1905	1905	0
646	20241002	100100	5749891	1905	1905	1905	1905	0
647	20241002	100000	5749891	1905	1905	1905	1905	0
648	20241002	095900	5749891	1905	1905	1905	1905	0
649	20241002	095800	5749891	1905	1905	1905	1905	0
650	20241002	095700	5749891	1905	1905	1905	1905	0
651	20241002	095600	5749891	1905	1905	1905	1905	0
652	20241002	095500	5749891	1905	1905	1905	1905	0
653	20241002	095400	5749891	1905	1905	1905	1905	5
654	20241002	095300	5740366	1939	1939	1939	1939	0
655	20241002	095200	5740366	1939	1939	1939	1939	0
656	20241002	095100	5740366	1939	1939	1939	1939	0
657	20241002	095000	5740366	1939	1939	1939	1939	0
658	20241002	094900	5740366	1939	1939	1939	1939	0
659	20241002	094800	5740366	1939	1939	1939	1939	0
660	20241002	094700	5740366	1939	1939	1939	1939	0
661	20241002	094600	5740366	1939	1939	1939	1939	7
662	20241002	094500	5726793	1939	1939	1939	1939	3
663	20241002	094400	5720976	1939	1939	1939	1939	0
664	20241002	094300	5720976	1939	1939	1939	1939	0
665	20241002	094200	5720976	1939	1939	1939	1939	0
666	20241002	094100	5720976	1939	1939	1939	1939	0
667	20241002	094000	5720976	1939	1939	1939	1939	0
668	20241002	093900	5720976	1939	1939	1939	1939	0
669	20241002	093800	5720976	1939	1939	1939	1939	0
670	20241002	093700	5720976	1939	1939	1939	1939	30
671	20241002	093600	5662806	1945	1945	1945	1945	0
672	20241002	093500	5662806	1945	1945	1945	1945	0
673	20241002	093400	5662806	1945	1945	1945	1945	0
674	20241002	093300	5662806	1945	1945	1945	1945	0
675	20241002	093200	5662806	1945	1945	1945	1945	0
676	20241002	093100	5662806	1945	1925	1945	1925	401
677	20241002	093000	4890627	1925	1925	1925	1925	0
678	20241002	092900	4890627	1925	1925	1925	1925	0
679	20241002	092800	4890627	1925	1925	1925	1925	0
680	20241002	092700	4890627	1925	1925	1925	1925	0
681	20241002	092600	4890627	1925	1925	1925	1925	0
682	20241002	092500	4890627	1925	1925	1925	1925	0
683	20241002	092400	4890627	1925	1925	1925	1925	0
684	20241002	092300	4890627	1925	1925	1925	1925	0
685	20241002	092200	4890627	1925	1925	1925	1925	0
686	20241002	092100	4890627	1925	1925	1925	1925	0
687	20241002	092000	4890627	1925	1899	1925	1899	65
688	20241002	091900	4767136	1871	1871	1871	1871	0
689	20241002	091800	4767136	1871	1871	1871	1871	0
690	20241002	091700	4767136	1871	1871	1871	1871	0
691	20241002	091600	4767136	1871	1873	1873	1871	63
692	20241002	091500	4649238	1877	1898	1898	1877	94
693	20241002	091400	4472128	1925	1925	1925	1925	0
694	20241002	091300	4472128	1925	1925	1925	1925	0
695	20241002	091200	4472128	1925	1925	1925	1925	0
696	20241002	091100	4472128	1925	1925	1925	1925	0
697	20241002	091000	4472128	1925	1925	1925	1925	0
698	20241002	090900	4472128	1925	1898	1925	1898	3
699	20241002	090800	4466380	1899	1899	1899	1899	80
700	20241002	090700	4314460	1898	1913	1913	1898	300
701	20241002	090600	3744483	1925	1925	1925	1925	1
702	20241002	090500	3742558	1913	1913	1913	1913	112
703	20241002	090400	3528302	1913	1913	1913	1913	0
704	20241002	090300	3528302	1913	1913	1913	1913	10
705	20241002	090200	3509172	1926	1926	1926	1926	0
706	20241002	090100	3509172	1926	1926	1926	1926	0
707	20241002	090000	3509172	1926	1926	1926	1926	1822