KissMeData/143210/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202700	19798889	1951	1951	1951	1951	189
3	20241023	202600	19798889	1951	1951	1951	1951	0
4	20241023	202500	19798889	1951	1951	1951	1951	0
5	20241023	202400	19798889	1951	1951	1951	1951	0
6	20241023	202300	19798889	1951	1951	1951	1951	0
7	20241023	202200	19798889	1951	1951	1951	1951	0
8	20241023	202100	19798889	1951	1951	1951	1951	0
9	20241023	202000	19798889	1951	1951	1951	1951	0
10	20241023	201900	19798889	1951	1951	1951	1951	0
11	20241023	201800	19798889	1951	1951	1951	1951	0
12	20241023	201700	19798889	1951	1951	1951	1951	0
13	20241023	201600	19798889	1951	1951	1951	1951	0
14	20241023	201500	19798889	1951	1951	1951	1951	0
15	20241023	201400	19798889	1951	1951	1951	1951	0
16	20241023	201300	19798889	1951	1951	1951	1951	0
17	20241023	201200	19798889	1951	1951	1951	1951	0
18	20241023	201100	19798889	1951	1951	1951	1951	0
19	20241023	201000	19798889	1951	1951	1951	1951	0
20	20241023	200900	19798889	1951	1951	1951	1951	0
21	20241023	200800	19798889	1951	1951	1951	1951	0
22	20241023	200700	19798889	1951	1951	1951	1951	0
23	20241023	200600	19798889	1951	1951	1951	1951	0
24	20241023	200500	19798889	1951	1951	1951	1951	0
25	20241023	200400	19798889	1951	1951	1951	1951	0
26	20241023	200300	19798889	1951	1951	1951	1951	0
27	20241023	200200	19798889	1951	1951	1951	1951	0
28	20241023	200100	19798889	1951	1951	1951	1951	0
29	20241023	200000	19798889	1951	1951	1951	1951	0
30	20241023	195900	19798889	1951	1951	1951	1951	0
31	20241023	195800	19798889	1951	1951	1951	1951	0
32	20241023	195700	19798889	1951	1951	1951	1951	189
33	20241023	195600	19798889	1951	1951	1951	1951	0
34	20241023	195500	19798889	1951	1951	1951	1951	0
35	20241023	195400	19798889	1951	1951	1951	1951	0
36	20241023	195300	19798889	1951	1951	1951	1951	0
37	20241023	195200	19798889	1951	1951	1951	1951	0
38	20241023	195100	19798889	1951	1951	1951	1951	0
39	20241023	195000	19798889	1951	1951	1951	1951	0
40	20241023	194900	19798889	1951	1951	1951	1951	0
41	20241023	194800	19798889	1951	1951	1951	1951	0
42	20241023	194700	19798889	1951	1951	1951	1951	0
43	20241023	194600	19798889	1951	1951	1951	1951	0
44	20241023	194500	19798889	1951	1951	1951	1951	0
45	20241023	194400	19798889	1951	1951	1951	1951	0
46	20241023	194300	19798889	1951	1951	1951	1951	0
47	20241023	194200	19798889	1951	1951	1951	1951	0
48	20241023	194100	19798889	1951	1951	1951	1951	0
49	20241023	194000	19798889	1951	1951	1951	1951	0
50	20241023	193900	19798889	1951	1951	1951	1951	0
51	20241023	193800	19798889	1951	1951	1951	1951	0
52	20241023	193700	19798889	1951	1951	1951	1951	0
53	20241023	193600	19798889	1951	1951	1951	1951	0
54	20241023	193500	19798889	1951	1951	1951	1951	0
55	20241023	193400	19798889	1951	1951	1951	1951	0
56	20241023	193300	19798889	1951	1951	1951	1951	0
57	20241023	193200	19798889	1951	1951	1951	1951	0
58	20241023	193100	19798889	1951	1951	1951	1951	0
59	20241023	193000	19798889	1951	1951	1951	1951	0
60	20241023	192900	19798889	1951	1951	1951	1951	0
61	20241023	192800	19798889	1951	1951	1951	1951	0
62	20241023	192700	19798889	1951	1951	1951	1951	189
63	20241023	192600	19798889	1951	1951	1951	1951	0
64	20241023	192500	19798889	1951	1951	1951	1951	0
65	20241023	192400	19798889	1951	1951	1951	1951	0
66	20241023	192300	19798889	1951	1951	1951	1951	0
67	20241023	192200	19798889	1951	1951	1951	1951	0
68	20241023	192100	19798889	1951	1951	1951	1951	0
69	20241023	192000	19798889	1951	1951	1951	1951	0
70	20241023	191900	19798889	1951	1951	1951	1951	0
71	20241023	191800	19798889	1951	1951	1951	1951	0
72	20241023	191700	19798889	1951	1951	1951	1951	0
73	20241023	191600	19798889	1951	1951	1951	1951	0
74	20241023	191500	19798889	1951	1951	1951	1951	0
75	20241023	191400	19798889	1951	1951	1951	1951	0
76	20241023	191300	19798889	1951	1951	1951	1951	0
77	20241023	191200	19798889	1951	1951	1951	1951	0
78	20241023	191100	19798889	1951	1951	1951	1951	0
79	20241023	191000	19798889	1951	1951	1951	1951	0
80	20241023	190900	19798889	1951	1951	1951	1951	0
81	20241023	190800	19798889	1951	1951	1951	1951	0
82	20241023	190700	19798889	1951	1951	1951	1951	0
83	20241023	190600	19798889	1951	1951	1951	1951	0
84	20241023	190500	19798889	1951	1951	1951	1951	0
85	20241023	190400	19798889	1951	1951	1951	1951	0
86	20241023	190300	19798889	1951	1951	1951	1951	0
87	20241023	190200	19798889	1951	1951	1951	1951	0
88	20241023	190100	19798889	1951	1951	1951	1951	0
89	20241023	190000	19798889	1951	1951	1951	1951	0
90	20241023	185900	19798889	1951	1951	1951	1951	0
91	20241023	185800	19798889	1951	1951	1951	1951	0
92	20241023	185700	19798889	1951	1951	1951	1951	189
93	20241023	185600	19798889	1951	1951	1951	1951	0
94	20241023	185500	19798889	1951	1951	1951	1951	0
95	20241023	185400	19798889	1951	1951	1951	1951	0
96	20241023	185300	19798889	1951	1951	1951	1951	0
97	20241023	185200	19798889	1951	1951	1951	1951	0
98	20241023	185100	19798889	1951	1951	1951	1951	0
99	20241023	185000	19798889	1951	1951	1951	1951	0
100	20241023	184900	19798889	1951	1951	1951	1951	0
101	20241023	184800	19798889	1951	1951	1951	1951	0
102	20241023	184700	19798889	1951	1951	1951	1951	0
103	20241023	184600	19798889	1951	1951	1951	1951	0
104	20241023	184500	19798889	1951	1951	1951	1951	0
105	20241023	184400	19798889	1951	1951	1951	1951	0
106	20241023	184300	19798889	1951	1951	1951	1951	0
107	20241023	184200	19798889	1951	1951	1951	1951	0
108	20241023	184100	19798889	1951	1951	1951	1951	0
109	20241023	184000	19798889	1951	1951	1951	1951	0
110	20241023	183900	19798889	1951	1951	1951	1951	0
111	20241023	183800	19798889	1951	1951	1951	1951	0
112	20241023	183700	19798889	1951	1951	1951	1951	0
113	20241023	183600	19798889	1951	1951	1951	1951	0
114	20241023	183500	19798889	1951	1951	1951	1951	0
115	20241023	183400	19798889	1951	1951	1951	1951	0
116	20241023	183300	19798889	1951	1951	1951	1951	0
117	20241023	183200	19798889	1951	1951	1951	1951	0
118	20241023	183100	19798889	1951	1951	1951	1951	0
119	20241023	183000	19798889	1951	1951	1951	1951	0
120	20241023	182900	19798889	1951	1951	1951	1951	0
121	20241023	182800	19798889	1951	1951	1951	1951	0
122	20241023	182700	19798889	1951	1951	1951	1951	189
123	20241023	182600	19798889	1951	1951	1951	1951	0
124	20241023	182500	19798889	1951	1951	1951	1951	0
125	20241023	182400	19798889	1951	1951	1951	1951	0
126	20241023	182300	19798889	1951	1951	1951	1951	0
127	20241023	182200	19798889	1951	1951	1951	1951	0
128	20241023	182100	19798889	1951	1951	1951	1951	0
129	20241023	182000	19798889	1951	1951	1951	1951	0
130	20241023	181900	19798889	1951	1951	1951	1951	0
131	20241023	181800	19798889	1951	1951	1951	1951	0
132	20241023	181700	19798889	1951	1951	1951	1951	0
133	20241023	181600	19798889	1951	1951	1951	1951	0
134	20241023	181500	19798889	1951	1951	1951	1951	0
135	20241023	181400	19798889	1951	1951	1951	1951	0
136	20241023	181300	19798889	1951	1951	1951	1951	0
137	20241023	181200	19798889	1951	1951	1951	1951	0
138	20241023	181100	19798889	1951	1951	1951	1951	0
139	20241023	181000	19798889	1951	1951	1951	1951	0
140	20241023	180900	19798889	1951	1951	1951	1951	0
141	20241023	180800	19798889	1951	1951	1951	1951	0
142	20241023	180700	19798889	1951	1951	1951	1951	0
143	20241023	180600	19798889	1951	1951	1951	1951	0
144	20241023	180500	19798889	1951	1951	1951	1951	0
145	20241023	180400	19798889	1951	1951	1951	1951	0
146	20241023	180300	19798889	1951	1951	1951	1951	0
147	20241023	180200	19798889	1951	1951	1951	1951	0
148	20241023	180100	19798889	1951	1951	1951	1951	0
149	20241023	180000	19798889	1951	1951	1951	1951	0
150	20241023	175900	19798889	1951	1951	1951	1951	0
151	20241023	175800	19798889	1951	1951	1951	1951	0
152	20241023	175700	19798889	1951	1951	1951	1951	189
153	20241023	175600	19798889	1951	1951	1951	1951	0
154	20241023	175500	19798889	1951	1951	1951	1951	0
155	20241023	175400	19798889	1951	1951	1951	1951	0
156	20241023	175300	19798889	1951	1951	1951	1951	0
157	20241023	175200	19798889	1951	1951	1951	1951	0
158	20241023	175100	19798889	1951	1951	1951	1951	0
159	20241023	175000	19798889	1951	1951	1951	1951	0
160	20241023	174900	19798889	1951	1951	1951	1951	0
161	20241023	174800	19798889	1951	1951	1951	1951	0
162	20241023	174700	19798889	1951	1951	1951	1951	0
163	20241023	174600	19798889	1951	1951	1951	1951	0
164	20241023	174500	19798889	1951	1951	1951	1951	0
165	20241023	174400	19798889	1951	1951	1951	1951	0
166	20241023	174300	19798889	1951	1951	1951	1951	0
167	20241023	174200	19798889	1951	1951	1951	1951	0
168	20241023	174100	19798889	1951	1951	1951	1951	0
169	20241023	174000	19798889	1951	1951	1951	1951	0
170	20241023	173900	19798889	1951	1951	1951	1951	0
171	20241023	173800	19798889	1951	1951	1951	1951	0
172	20241023	173700	19798889	1951	1951	1951	1951	0
173	20241023	173600	19798889	1951	1951	1951	1951	0
174	20241023	173500	19798889	1951	1951	1951	1951	0
175	20241023	173400	19798889	1951	1951	1951	1951	0
176	20241023	173300	19798889	1951	1951	1951	1951	0
177	20241023	173200	19798889	1951	1951	1951	1951	0
178	20241023	173100	19798889	1951	1951	1951	1951	0
179	20241023	173000	19798889	1951	1951	1951	1951	0
180	20241023	172900	19798889	1951	1951	1951	1951	0
181	20241023	172800	19798889	1951	1951	1951	1951	0
182	20241023	172700	19798889	1951	1951	1951	1951	189
183	20241023	172600	19798889	1951	1951	1951	1951	0
184	20241023	172500	19798889	1951	1951	1951	1951	0
185	20241023	172400	19798889	1951	1951	1951	1951	0
186	20241023	172300	19798889	1951	1951	1951	1951	0
187	20241023	172200	19798889	1951	1951	1951	1951	0
188	20241023	172100	19798889	1951	1951	1951	1951	0
189	20241023	172000	19798889	1951	1951	1951	1951	0
190	20241023	171900	19798889	1951	1951	1951	1951	0
191	20241023	171800	19798889	1951	1951	1951	1951	0
192	20241023	171700	19798889	1951	1951	1951	1951	0
193	20241023	171600	19798889	1951	1951	1951	1951	0
194	20241023	171500	19798889	1951	1951	1951	1951	0
195	20241023	171400	19798889	1951	1951	1951	1951	0
196	20241023	171300	19798889	1951	1951	1951	1951	0
197	20241023	171200	19798889	1951	1951	1951	1951	0
198	20241023	171100	19798889	1951	1951	1951	1951	0
199	20241023	171000	19798889	1951	1951	1951	1951	0
200	20241023	170900	19798889	1951	1951	1951	1951	0
201	20241023	170800	19798889	1951	1951	1951	1951	0
202	20241023	170700	19798889	1951	1951	1951	1951	0
203	20241023	170600	19798889	1951	1951	1951	1951	0
204	20241023	170500	19798889	1951	1951	1951	1951	0
205	20241023	170400	19798889	1951	1951	1951	1951	0
206	20241023	170300	19798889	1951	1951	1951	1951	0
207	20241023	170200	19798889	1951	1951	1951	1951	0
208	20241023	170100	19798889	1951	1951	1951	1951	0
209	20241023	170000	19798889	1951	1951	1951	1951	0
210	20241023	165900	19798889	1951	1951	1951	1951	0
211	20241023	165800	19798889	1951	1951	1951	1951	0
212	20241023	165700	19798889	1951	1951	1951	1951	189
213	20241023	165600	19798889	1951	1951	1951	1951	0
214	20241023	165500	19798889	1951	1951	1951	1951	0
215	20241023	165400	19798889	1951	1951	1951	1951	0
216	20241023	165300	19798889	1951	1951	1951	1951	0
217	20241023	165200	19798889	1951	1951	1951	1951	0
218	20241023	165100	19798889	1951	1951	1951	1951	0
219	20241023	165000	19798889	1951	1951	1951	1951	0
220	20241023	164900	19798889	1951	1951	1951	1951	0
221	20241023	164800	19798889	1951	1951	1951	1951	0
222	20241023	164700	19798889	1951	1951	1951	1951	0
223	20241023	164600	19798889	1951	1951	1951	1951	0
224	20241023	164500	19798889	1951	1951	1951	1951	0
225	20241023	164400	19798889	1951	1951	1951	1951	0
226	20241023	164300	19798889	1951	1951	1951	1951	0
227	20241023	164200	19798889	1951	1951	1951	1951	0
228	20241023	164100	19798889	1951	1951	1951	1951	0
229	20241023	164000	19798889	1951	1951	1951	1951	0
230	20241023	163900	19798889	1951	1951	1951	1951	0
231	20241023	163800	19798889	1951	1951	1951	1951	0
232	20241023	163700	19798889	1951	1951	1951	1951	0
233	20241023	163600	19798889	1951	1951	1951	1951	0
234	20241023	163500	19798889	1951	1951	1951	1951	0
235	20241023	163400	19798889	1951	1951	1951	1951	0
236	20241023	163300	19798889	1951	1951	1951	1951	0
237	20241023	163200	19798889	1951	1951	1951	1951	0
238	20241023	163100	19798889	1951	1951	1951	1951	0
239	20241023	163000	19798889	1951	1951	1951	1951	0
240	20241023	162900	19798889	1951	1951	1951	1951	0
241	20241023	162800	19798889	1951	1951	1951	1951	0
242	20241023	162700	19798889	1951	1951	1951	1951	189
243	20241023	162600	19798889	1951	1951	1951	1951	0
244	20241023	162500	19798889	1951	1951	1951	1951	0
245	20241023	162400	19798889	1951	1951	1951	1951	0
246	20241023	162300	19798889	1951	1951	1951	1951	0
247	20241023	162200	19798889	1951	1951	1951	1951	0
248	20241023	162100	19798889	1951	1951	1951	1951	0
249	20241023	162000	19798889	1951	1951	1951	1951	0
250	20241023	161900	19798889	1951	1951	1951	1951	0
251	20241023	161800	19798889	1951	1951	1951	1951	0
252	20241023	161700	19798889	1951	1951	1951	1951	0
253	20241023	161600	19798889	1951	1951	1951	1951	0
254	20241023	161500	19798889	1951	1951	1951	1951	0
255	20241023	161400	19798889	1951	1951	1951	1951	0
256	20241023	161300	19798889	1951	1951	1951	1951	0
257	20241023	161200	19798889	1951	1951	1951	1951	0
258	20241023	161100	19798889	1951	1951	1951	1951	0
259	20241023	161000	19798889	1951	1951	1951	1951	0
260	20241023	160900	19798889	1951	1951	1951	1951	0
261	20241023	160800	19798889	1951	1951	1951	1951	0
262	20241023	160700	19798889	1951	1951	1951	1951	0
263	20241023	160600	19798889	1951	1951	1951	1951	0
264	20241023	160500	19798889	1951	1951	1951	1951	0
265	20241023	160400	19798889	1951	1951	1951	1951	0
266	20241023	160300	19798889	1951	1951	1951	1951	0
267	20241023	160200	19798889	1951	1951	1951	1951	0
268	20241023	160100	19798889	1951	1951	1951	1951	0
269	20241023	160000	19798889	1951	1951	1951	1951	0
270	20241023	155900	19798889	1951	1951	1951	1951	0
271	20241023	155800	19798889	1951	1951	1951	1951	0
272	20241023	155700	19798889	1951	1951	1951	1951	189
273	20241023	155600	19798889	1951	1951	1951	1951	0
274	20241023	155500	19798889	1951	1951	1951	1951	0
275	20241023	155400	19798889	1951	1951	1951	1951	0
276	20241023	155300	19798889	1951	1951	1951	1951	0
277	20241023	155200	19798889	1951	1951	1951	1951	0
278	20241023	155100	19798889	1951	1951	1951	1951	0
279	20241023	155000	19798889	1951	1951	1951	1951	0
280	20241023	154900	19798889	1951	1951	1951	1951	0
281	20241023	154800	19798889	1951	1951	1951	1951	0
282	20241023	154700	19798889	1951	1951	1951	1951	0
283	20241023	154600	19798889	1951	1951	1951	1951	0
284	20241023	154500	19798889	1951	1951	1951	1951	0
285	20241023	154400	19798889	1951	1951	1951	1951	0
286	20241023	154300	19798889	1951	1951	1951	1951	0
287	20241023	154200	19798889	1951	1951	1951	1951	0
288	20241023	154100	19798889	1951	1951	1951	1951	0
289	20241023	154000	19798889	1951	1951	1951	1951	0
290	20241023	153900	19798889	1951	1951	1951	1951	0
291	20241023	153800	19798889	1951	1951	1951	1951	0
292	20241023	153700	19798889	1951	1951	1951	1951	0
293	20241023	153600	19798889	1951	1951	1951	1951	0
294	20241023	153500	19798889	1951	1951	1951	1951	0
295	20241023	153400	19798889	1951	1951	1951	1951	0
296	20241023	153300	19798889	1951	1951	1951	1951	0
297	20241023	153200	19798889	1951	1951	1951	1951	0
298	20241023	153100	19798889	1951	1951	1951	1951	0
299	20241023	153000	19798889	1951	1951	1951	1951	189
300	20241023	152900	19430150	1941	1941	1941	1941	0
301	20241023	152800	19430150	1941	1941	1941	1941	0
302	20241023	152700	19430150	1941	1941	1941	1941	0
303	20241023	152600	19430150	1941	1941	1941	1941	0
304	20241023	152500	19430150	1941	1941	1941	1941	0
305	20241023	152400	19430150	1941	1941	1941	1941	0
306	20241023	152300	19430150	1941	1941	1941	1941	0
307	20241023	152200	19430150	1941	1941	1941	1941	0
308	20241023	152100	19430150	1941	1941	1941	1941	0
309	20241023	152000	19430150	1941	1941	1941	1941	0
310	20241023	151900	19430150	1941	1941	1941	1941	0
311	20241023	151800	19430150	1941	1950	1950	1941	914
312	20241023	151700	17655534	1950	1950	1950	1950	0
313	20241023	151600	17655534	1950	1950	1950	1950	0
314	20241023	151500	17655534	1950	1950	1950	1950	0
315	20241023	151400	17655534	1950	1950	1950	1950	0
316	20241023	151300	17655534	1950	1950	1950	1950	0
317	20241023	151200	17655534	1950	1950	1950	1950	3
318	20241023	151100	17649684	1951	1951	1951	1951	2
319	20241023	151000	17645782	1950	1950	1950	1950	31
320	20241023	150900	17585332	1951	1951	1951	1951	0
321	20241023	150800	17585332	1951	1951	1951	1951	0
322	20241023	150700	17585332	1951	1951	1951	1951	0
323	20241023	150600	17585332	1951	1951	1951	1951	0
324	20241023	150500	17585332	1951	1951	1951	1951	0
325	20241023	150400	17585332	1951	1951	1951	1951	0
326	20241023	150300	17585332	1951	1951	1951	1951	0
327	20241023	150200	17585332	1951	1951	1951	1951	0
328	20241023	150100	17585332	1951	1951	1951	1951	0
329	20241023	150000	17585332	1951	1951	1951	1951	0
330	20241023	145900	17585332	1951	1951	1951	1951	0
331	20241023	145800	17585332	1951	1951	1951	1951	0
332	20241023	145700	17585332	1951	1951	1951	1951	0
333	20241023	145600	17585332	1951	1950	1951	1950	60
334	20241023	145500	17468322	1945	1945	1945	1945	0
335	20241023	145400	17468322	1945	1945	1945	1945	0
336	20241023	145300	17468322	1945	1945	1945	1945	0
337	20241023	145200	17468322	1945	1945	1945	1945	45
338	20241023	145100	17380797	1945	1945	1945	1945	1
339	20241023	145000	17378852	1945	1945	1945	1945	0
340	20241023	144900	17378852	1945	1945	1945	1945	0
341	20241023	144800	17378852	1945	1945	1945	1945	0
342	20241023	144700	17378852	1945	1945	1945	1945	0
343	20241023	144600	17378852	1945	1945	1945	1945	0
344	20241023	144500	17378852	1945	1945	1945	1945	0
345	20241023	144400	17378852	1945	1945	1945	1945	10
346	20241023	144300	17359402	1945	1945	1945	1945	0
347	20241023	144200	17359402	1945	1945	1945	1945	0
348	20241023	144100	17359402	1945	1945	1945	1945	20
349	20241023	144000	17320502	1945	1945	1945	1945	0
350	20241023	143900	17320502	1945	1945	1945	1945	15
351	20241023	143800	17291327	1951	1951	1951	1951	0
352	20241023	143700	17291327	1951	1951	1951	1951	0
353	20241023	143600	17291327	1951	1951	1951	1951	0
354	20241023	143500	17291327	1951	1951	1951	1951	0
355	20241023	143400	17291327	1951	1950	1951	1950	50
356	20241023	143300	17193782	1951	1951	1951	1951	0
357	20241023	143200	17193782	1951	1951	1951	1951	0
358	20241023	143100	17193782	1951	1950	1951	1950	117
359	20241023	143000	16965517	1942	1942	1942	1942	0
360	20241023	142900	16965517	1942	1942	1942	1942	0
361	20241023	142800	16965517	1942	1942	1942	1942	0
362	20241023	142700	16965517	1942	1942	1942	1942	0
363	20241023	142600	16965517	1942	1942	1942	1942	0
364	20241023	142500	16965517	1942	1942	1942	1942	0
365	20241023	142400	16965517	1942	1942	1942	1942	0
366	20241023	142300	16965517	1942	1942	1942	1942	0
367	20241023	142200	16965517	1942	1942	1942	1942	1
368	20241023	142100	16963575	1946	1946	1946	1946	0
369	20241023	142000	16963575	1946	1946	1946	1946	0
370	20241023	141900	16963575	1946	1946	1946	1946	0
371	20241023	141800	16963575	1946	1946	1946	1946	38
372	20241023	141700	16889627	1941	1941	1941	1941	0
373	20241023	141600	16889627	1941	1941	1941	1941	0
374	20241023	141500	16889627	1941	1941	1941	1941	0
375	20241023	141400	16889627	1941	1941	1941	1941	0
376	20241023	141300	16889627	1941	1941	1941	1941	0
377	20241023	141200	16889627	1941	1949	1949	1941	615
378	20241023	141100	15692028	1949	1949	1949	1949	0
379	20241023	141000	15692028	1949	1949	1949	1949	0
380	20241023	140900	15692028	1949	1949	1949	1949	0
381	20241023	140800	15692028	1949	1949	1949	1949	0
382	20241023	140700	15692028	1949	1949	1949	1949	0
383	20241023	140600	15692028	1949	1949	1949	1949	0
384	20241023	140500	15692028	1949	1949	1949	1949	0
385	20241023	140400	15692028	1949	1949	1949	1949	0
386	20241023	140300	15692028	1949	1949	1949	1949	0
387	20241023	140200	15692028	1949	1950	1950	1949	402
388	20241023	140100	14908190	1952	1952	1952	1952	0
389	20241023	140000	14908190	1952	1952	1952	1952	0
390	20241023	135900	14908190	1952	1952	1952	1952	0
391	20241023	135800	14908190	1952	1952	1952	1952	0
392	20241023	135700	14908190	1952	1952	1952	1952	0
393	20241023	135600	14908190	1952	1952	1952	1952	0
394	20241023	135500	14908190	1952	1952	1952	1952	0
395	20241023	135400	14908190	1952	1952	1952	1952	0
396	20241023	135300	14908190	1952	1952	1952	1952	0
397	20241023	135200	14908190	1952	1952	1952	1952	0
398	20241023	135100	14908190	1952	1952	1952	1952	0
399	20241023	135000	14908190	1952	1952	1952	1952	0
400	20241023	134900	14908190	1952	1952	1952	1952	0
401	20241023	134800	14908190	1952	1952	1952	1952	30
402	20241023	134700	14849630	1952	1952	1952	1952	0
403	20241023	134600	14849630	1952	1952	1952	1952	1
404	20241023	134500	14847678	1950	1951	1951	1950	168
405	20241023	134400	14519912	1952	1952	1952	1952	50
406	20241023	134300	14422312	1952	1952	1952	1952	20
407	20241023	134200	14383272	1951	1952	1952	1951	75
408	20241023	134100	14236937	1952	1952	1952	1952	0
409	20241023	134000	14236937	1952	1952	1952	1952	0
410	20241023	133900	14236937	1952	1952	1952	1952	0
411	20241023	133800	14236937	1952	1952	1952	1952	0
412	20241023	133700	14236937	1952	1952	1952	1952	0
413	20241023	133600	14236937	1952	1952	1952	1952	0
414	20241023	133500	14236937	1952	1952	1952	1952	33
415	20241023	133400	14172521	1954	1954	1954	1954	0
416	20241023	133300	14172521	1954	1954	1954	1954	0
417	20241023	133200	14172521	1954	1954	1954	1954	0
418	20241023	133100	14172521	1954	1954	1954	1954	0
419	20241023	133000	14172521	1954	1954	1954	1954	0
420	20241023	132900	14172521	1954	1954	1954	1954	0
421	20241023	132800	14172521	1954	1954	1954	1954	0
422	20241023	132700	14172521	1954	1954	1954	1954	0
423	20241023	132600	14172521	1954	1954	1954	1954	0
424	20241023	132500	14172521	1954	1954	1954	1954	0
425	20241023	132400	14172521	1954	1954	1954	1954	0
426	20241023	132300	14172521	1954	1954	1954	1954	0
427	20241023	132200	14172521	1954	1954	1954	1954	0
428	20241023	132100	14172521	1954	1954	1954	1954	0
429	20241023	132000	14172521	1954	1954	1954	1954	0
430	20241023	131900	14172521	1954	1954	1954	1954	0
431	20241023	131800	14172521	1954	1954	1954	1954	0
432	20241023	131700	14172521	1954	1954	1954	1954	0
433	20241023	131600	14172521	1954	1954	1954	1954	0
434	20241023	131500	14172521	1954	1954	1954	1954	0
435	20241023	131400	14172521	1954	1954	1954	1954	0
436	20241023	131300	14172521	1954	1954	1954	1954	0
437	20241023	131200	14172521	1954	1954	1954	1954	0
438	20241023	131100	14172521	1954	1954	1954	1954	0
439	20241023	131000	14172521	1954	1954	1954	1954	0
440	20241023	130900	14172521	1954	1954	1954	1954	0
441	20241023	130800	14172521	1954	1954	1954	1954	0
442	20241023	130700	14172521	1954	1954	1954	1954	0
443	20241023	130600	14172521	1954	1954	1954	1954	0
444	20241023	130500	14172521	1954	1954	1954	1954	0
445	20241023	130400	14172521	1954	1954	1954	1954	0
446	20241023	130300	14172521	1954	1954	1954	1954	0
447	20241023	130200	14172521	1954	1954	1954	1954	3
448	20241023	130100	14166659	1955	1955	1955	1955	0
449	20241023	130000	14166659	1955	1955	1955	1955	0
450	20241023	125900	14166659	1955	1955	1955	1955	0
451	20241023	125800	14166659	1955	1955	1955	1955	0
452	20241023	125700	14166659	1955	1955	1955	1955	0
453	20241023	125600	14166659	1955	1955	1955	1955	0
454	20241023	125500	14166659	1955	1955	1955	1955	0
455	20241023	125400	14166659	1955	1955	1955	1955	0
456	20241023	125300	14166659	1955	1955	1955	1955	0
457	20241023	125200	14166659	1955	1955	1955	1955	0
458	20241023	125100	14166659	1955	1955	1955	1955	0
459	20241023	125000	14166659	1955	1955	1955	1955	0
460	20241023	124900	14166659	1955	1955	1955	1955	0
461	20241023	124800	14166659	1955	1955	1955	1955	0
462	20241023	124700	14166659	1955	1955	1955	1955	10
463	20241023	124600	14147109	1955	1955	1955	1955	0
464	20241023	124500	14147109	1955	1955	1955	1955	0
465	20241023	124400	14147109	1955	1955	1955	1955	0
466	20241023	124300	14147109	1955	1955	1955	1955	0
467	20241023	124200	14147109	1955	1955	1955	1955	0
468	20241023	124100	14147109	1955	1955	1955	1955	0
469	20241023	124000	14147109	1955	1955	1955	1955	0
470	20241023	123900	14147109	1955	1955	1955	1955	0
471	20241023	123800	14147109	1955	1955	1955	1955	0
472	20241023	123700	14147109	1955	1955	1955	1955	0
473	20241023	123600	14147109	1955	1955	1955	1955	0
474	20241023	123500	14147109	1955	1955	1955	1955	0
475	20241023	123400	14147109	1955	1955	1955	1955	31
476	20241023	123300	14086504	1955	1951	1955	1951	61
477	20241023	123200	13967441	1951	1951	1951	1951	97
478	20241023	123100	13778194	1952	1951	1952	1951	6
479	20241023	123000	13766487	1950	1950	1950	1950	0
480	20241023	122900	13766487	1950	1950	1950	1950	92
481	20241023	122800	13587087	1950	1950	1950	1950	0
482	20241023	122700	13587087	1950	1950	1950	1950	0
483	20241023	122600	13587087	1950	1950	1950	1950	0
484	20241023	122500	13587087	1950	1950	1950	1950	0
485	20241023	122400	13587087	1950	1950	1950	1950	0
486	20241023	122300	13587087	1950	1950	1950	1950	0
487	20241023	122200	13587087	1950	1950	1950	1950	0
488	20241023	122100	13587087	1950	1950	1950	1950	0
489	20241023	122000	13587087	1950	1950	1950	1950	40
490	20241023	121900	13509087	1950	1950	1950	1950	0
491	20241023	121800	13509087	1950	1950	1950	1950	0
492	20241023	121700	13509087	1950	1950	1950	1950	0
493	20241023	121600	13509087	1950	1951	1951	1950	30
494	20241023	121500	13450584	1951	1951	1951	1951	0
495	20241023	121400	13450584	1951	1951	1951	1951	0
496	20241023	121300	13450584	1951	1951	1951	1951	0
497	20241023	121200	13450584	1951	1951	1951	1951	0
498	20241023	121100	13450584	1951	1951	1951	1951	0
499	20241023	121000	13450584	1951	1951	1951	1951	0
500	20241023	120900	13450584	1951	1951	1951	1951	0
501	20241023	120800	13450584	1951	1951	1951	1951	10
502	20241023	120700	13431074	1951	1951	1951	1951	10
503	20241023	120600	13411564	1953	1954	1954	1950	207
504	20241023	120500	13007703	1958	1958	1958	1958	0
505	20241023	120400	13007703	1958	1958	1958	1958	0
506	20241023	120300	13007703	1958	1958	1958	1958	0
507	20241023	120200	13007703	1958	1958	1958	1958	0
508	20241023	120100	13007703	1958	1958	1958	1958	0
509	20241023	120000	13007703	1958	1958	1958	1958	0
510	20241023	115900	13007703	1958	1958	1958	1958	0
511	20241023	115800	13007703	1958	1958	1958	1958	0
512	20241023	115700	13007703	1958	1958	1958	1958	0
513	20241023	115600	13007703	1958	1958	1958	1958	0
514	20241023	115500	13007703	1958	1958	1958	1958	0
515	20241023	115400	13007703	1958	1958	1958	1958	0
516	20241023	115300	13007703	1958	1957	1958	1955	74
517	20241023	115200	12862964	1963	1963	1963	1963	0
518	20241023	115100	12862964	1963	1963	1963	1963	0
519	20241023	115000	12862964	1963	1963	1963	1963	0
520	20241023	114900	12862964	1963	1963	1963	1963	0
521	20241023	114800	12862964	1963	1963	1963	1963	1
522	20241023	114700	12861001	1957	1957	1957	1957	0
523	20241023	114600	12861001	1957	1957	1957	1957	0
524	20241023	114500	12861001	1957	1957	1957	1957	0
525	20241023	114400	12861001	1957	1957	1957	1957	18
526	20241023	114300	12825775	1958	1958	1958	1958	0
527	20241023	114200	12825775	1958	1958	1958	1958	0
528	20241023	114100	12825775	1958	1958	1958	1958	0
529	20241023	114000	12825775	1958	1958	1958	1958	0
530	20241023	113900	12825775	1958	1958	1958	1958	0
531	20241023	113800	12825775	1958	1958	1958	1958	0
532	20241023	113700	12825775	1958	1958	1958	1958	0
533	20241023	113600	12825775	1958	1958	1958	1958	0
534	20241023	113500	12825775	1958	1958	1958	1958	0
535	20241023	113400	12825775	1958	1958	1958	1958	0
536	20241023	113300	12825775	1958	1958	1958	1958	0
537	20241023	113200	12825775	1958	1968	1968	1958	23
538	20241023	113100	12780731	1968	1968	1968	1968	0
539	20241023	113000	12780731	1968	1968	1968	1968	0
540	20241023	112900	12780731	1968	1968	1968	1968	0
541	20241023	112800	12780731	1968	1963	1968	1963	2
542	20241023	112700	12776800	1968	1968	1968	1968	0
543	20241023	112600	12776800	1968	1968	1968	1968	0
544	20241023	112500	12776800	1968	1968	1968	1968	0
545	20241023	112400	12776800	1968	1968	1968	1968	0
546	20241023	112300	12776800	1968	1968	1968	1968	0
547	20241023	112200	12776800	1968	1968	1968	1968	0
548	20241023	112100	12776800	1968	1968	1968	1968	0
549	20241023	112000	12776800	1968	1968	1968	1968	0
550	20241023	111900	12776800	1968	1968	1968	1968	0
551	20241023	111800	12776800	1968	1968	1968	1968	0
552	20241023	111700	12776800	1968	1968	1968	1968	0
553	20241023	111600	12776800	1968	1968	1968	1968	0
554	20241023	111500	12776800	1968	1968	1968	1968	0
555	20241023	111400	12776800	1968	1968	1968	1968	0
556	20241023	111300	12776800	1968	1968	1968	1968	0
557	20241023	111200	12776800	1968	1968	1968	1968	0
558	20241023	111100	12776800	1968	1968	1968	1968	0
559	20241023	111000	12776800	1968	1968	1968	1968	0
560	20241023	110900	12776800	1968	1968	1968	1968	0
561	20241023	110800	12776800	1968	1968	1968	1968	0
562	20241023	110700	12776800	1968	1968	1968	1968	0
563	20241023	110600	12776800	1968	1968	1968	1968	0
564	20241023	110500	12776800	1968	1968	1968	1968	0
565	20241023	110400	12776800	1968	1968	1968	1968	0
566	20241023	110300	12776800	1968	1968	1968	1968	0
567	20241023	110200	12776800	1968	1968	1968	1968	0
568	20241023	110100	12776800	1968	1968	1968	1968	0
569	20241023	110000	12776800	1968	1968	1968	1968	0
570	20241023	105900	12776800	1968	1968	1968	1968	0
571	20241023	105800	12776800	1968	1968	1968	1968	0
572	20241023	105700	12776800	1968	1968	1968	1968	0
573	20241023	105600	12776800	1968	1968	1968	1968	0
574	20241023	105500	12776800	1968	1968	1968	1968	0
575	20241023	105400	12776800	1968	1968	1968	1968	0
576	20241023	105300	12776800	1968	1968	1968	1968	0
577	20241023	105200	12776800	1968	1968	1968	1968	0
578	20241023	105100	12776800	1968	1968	1968	1968	0
579	20241023	105000	12776800	1968	1968	1968	1968	0
580	20241023	104900	12776800	1968	1968	1968	1968	0
581	20241023	104800	12776800	1968	1968	1968	1968	0
582	20241023	104700	12776800	1968	1968	1968	1968	0
583	20241023	104600	12776800	1968	1968	1968	1968	0
584	20241023	104500	12776800	1968	1968	1968	1968	0
585	20241023	104400	12776800	1968	1968	1968	1968	0
586	20241023	104300	12776800	1968	1968	1968	1968	0
587	20241023	104200	12776800	1968	1968	1968	1968	0
588	20241023	104100	12776800	1968	1963	1968	1963	55
589	20241023	104000	12668810	1963	1963	1963	1963	0
590	20241023	103900	12668810	1963	1963	1963	1963	0
591	20241023	103800	12668810	1963	1963	1963	1963	0
592	20241023	103700	12668810	1963	1963	1963	1963	0
593	20241023	103600	12668810	1963	1963	1963	1963	0
594	20241023	103500	12668810	1963	1963	1963	1963	1
595	20241023	103400	12666847	1968	1968	1968	1968	0
596	20241023	103300	12666847	1968	1968	1968	1968	0
597	20241023	103200	12666847	1968	1968	1968	1968	0
598	20241023	103100	12666847	1968	1968	1968	1968	0
599	20241023	103000	12666847	1968	1968	1968	1968	0
600	20241023	102900	12666847	1968	1968	1968	1968	0
601	20241023	102800	12666847	1968	1968	1968	1968	0
602	20241023	102700	12666847	1968	1968	1968	1968	0
603	20241023	102600	12666847	1968	1968	1968	1968	0
604	20241023	102500	12666847	1968	1968	1968	1968	0
605	20241023	102400	12666847	1968	1968	1968	1968	0
606	20241023	102300	12666847	1968	1968	1968	1968	0
607	20241023	102200	12666847	1968	1968	1968	1968	0
608	20241023	102100	12666847	1968	1968	1968	1968	0
609	20241023	102000	12666847	1968	1968	1968	1968	0
610	20241023	101900	12666847	1968	1968	1968	1968	0
611	20241023	101800	12666847	1968	1968	1968	1968	0
612	20241023	101700	12666847	1968	1968	1968	1968	0
613	20241023	101600	12666847	1968	1968	1968	1968	0
614	20241023	101500	12666847	1968	1968	1968	1968	0
615	20241023	101400	12666847	1968	1968	1968	1968	0
616	20241023	101300	12666847	1968	1968	1968	1968	0
617	20241023	101200	12666847	1968	1968	1968	1968	0
618	20241023	101100	12666847	1968	1968	1968	1968	0
619	20241023	101000	12666847	1968	1968	1968	1968	0
620	20241023	100900	12666847	1968	1968	1968	1968	0
621	20241023	100800	12666847	1968	1968	1968	1968	0
622	20241023	100700	12666847	1968	1968	1968	1968	0
623	20241023	100600	12666847	1968	1968	1968	1968	0
624	20241023	100500	12666847	1968	1968	1968	1968	0
625	20241023	100400	12666847	1968	1968	1968	1968	0
626	20241023	100300	12666847	1968	1963	1968	1963	5
627	20241023	100200	12657012	1968	1968	1968	1968	0
628	20241023	100100	12657012	1968	1968	1968	1968	0
629	20241023	100000	12657012	1968	1968	1968	1968	0
630	20241023	095900	12657012	1968	1968	1968	1968	0
631	20241023	095800	12657012	1968	1968	1968	1968	46
632	20241023	095700	12566484	1968	1968	1968	1968	0
633	20241023	095600	12566484	1968	1968	1968	1968	0
634	20241023	095500	12566484	1968	1968	1968	1968	0
635	20241023	095400	12566484	1968	1968	1968	1968	0
636	20241023	095300	12566484	1968	1968	1968	1968	0
637	20241023	095200	12566484	1968	1968	1968	1968	0
638	20241023	095100	12566484	1968	1968	1968	1968	0
639	20241023	095000	12566484	1968	1963	1968	1963	2
640	20241023	094900	12562553	1969	1969	1969	1969	5
641	20241023	094800	12552708	1969	1969	1969	1969	0
642	20241023	094700	12552708	1969	1969	1969	1969	50
643	20241023	094600	12454258	1969	1969	1969	1969	50
644	20241023	094500	12355808	1969	1969	1969	1969	0
645	20241023	094400	12355808	1969	1969	1969	1969	0
646	20241023	094300	12355808	1969	1969	1969	1969	0
647	20241023	094200	12355808	1969	1969	1969	1969	0
648	20241023	094100	12355808	1969	1969	1969	1969	0
649	20241023	094000	12355808	1969	1969	1969	1969	0
650	20241023	093900	12355808	1969	1969	1969	1969	0
651	20241023	093800	12355808	1969	1969	1969	1969	0
652	20241023	093700	12355808	1969	1969	1969	1969	0
653	20241023	093600	12355808	1969	1969	1969	1969	0
654	20241023	093500	12355808	1969	1969	1969	1969	0
655	20241023	093400	12355808	1969	1963	1969	1963	4
656	20241023	093300	12347950	1969	1969	1970	1967	18
657	20241023	093200	12312520	1965	1958	1965	1958	7
658	20241023	093100	12298794	1957	1957	1957	1957	46
659	20241023	093000	12208772	1957	1957	1957	1957	0
660	20241023	092900	12208772	1957	1957	1957	1957	6
661	20241023	092800	12197030	1959	1960	1960	1959	3
662	20241023	092700	12191152	1964	1964	1964	1964	0
663	20241023	092600	12191152	1964	1964	1964	1964	0
664	20241023	092500	12191152	1964	1962	1964	1959	3
665	20241023	092400	12185267	1966	1966	1966	1966	0
666	20241023	092300	12185267	1966	1966	1966	1966	510
667	20241023	092200	11182607	1966	1966	1966	1965	392
668	20241023	092100	10411936	1967	1966	1967	1966	1022
669	20241023	092000	8402682	1967	1969	1969	1967	6
670	20241023	091900	8390874	1962	1966	1966	1962	1020
671	20241023	091800	6385562	1965	1969	1969	1965	20
672	20241023	091700	6346190	1975	1975	1975	1975	0
673	20241023	091600	6346190	1975	1975	1975	1975	1013
674	20241023	091500	4345515	1975	1975	1975	1975	1013
675	20241023	091400	2344840	1985	1985	1985	1985	0
676	20241023	091300	2344840	1985	1985	1985	1985	0
677	20241023	091200	2344840	1985	1985	1985	1985	0
678	20241023	091100	2344840	1985	1985	1985	1985	0
679	20241023	091000	2344840	1985	1985	1985	1985	0
680	20241023	090900	2344840	1985	1985	1985	1985	0
681	20241023	090800	2344840	1985	1985	1985	1985	0
682	20241023	090700	2344840	1985	1969	1985	1969	2
683	20241023	090600	2340886	1967	1970	1970	1967	320
684	20241023	090500	1711004	1987	1970	1987	1970	6
685	20241023	090400	1699118	1967	1967	1967	1967	5
686	20241023	090300	1689283	1955	1955	1955	1955	0
687	20241023	090200	1689283	1955	1975	1975	1955	5
688	20241023	090100	1679455	1987	1987	1987	1987	158
689	20241023	090000	1365509	1987	1987	1987	1987	503