KissMeData/343090/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212100	12774505	1973	1973	1973	1973	119
3	20241021	212000	12774505	1973	1973	1973	1973	0
4	20241021	211900	12774505	1973	1973	1973	1973	0
5	20241021	211800	12774505	1973	1973	1973	1973	0
6	20241021	211700	12774505	1973	1973	1973	1973	0
7	20241021	211600	12774505	1973	1973	1973	1973	0
8	20241021	211500	12774505	1973	1973	1973	1973	0
9	20241021	211400	12774505	1973	1973	1973	1973	0
10	20241021	211300	12774505	1973	1973	1973	1973	0
11	20241021	211200	12774505	1973	1973	1973	1973	0
12	20241021	211100	12774505	1973	1973	1973	1973	0
13	20241021	211000	12774505	1973	1973	1973	1973	0
14	20241021	210900	12774505	1973	1973	1973	1973	0
15	20241021	210800	12774505	1973	1973	1973	1973	0
16	20241021	210700	12774505	1973	1973	1973	1973	0
17	20241021	210600	12774505	1973	1973	1973	1973	0
18	20241021	210500	12774505	1973	1973	1973	1973	0
19	20241021	210400	12774505	1973	1973	1973	1973	0
20	20241021	210300	12774505	1973	1973	1973	1973	0
21	20241021	210200	12774505	1973	1973	1973	1973	0
22	20241021	210100	12774505	1973	1973	1973	1973	0
23	20241021	210000	12774505	1973	1973	1973	1973	0
24	20241021	205900	12774505	1973	1973	1973	1973	0
25	20241021	205800	12774505	1973	1973	1973	1973	0
26	20241021	205700	12774505	1973	1973	1973	1973	0
27	20241021	205600	12774505	1973	1973	1973	1973	0
28	20241021	205500	12774505	1973	1973	1973	1973	0
29	20241021	205400	12774505	1973	1973	1973	1973	0
30	20241021	205300	12774505	1973	1973	1973	1973	0
31	20241021	205200	12774505	1973	1973	1973	1973	0
32	20241021	205100	12774505	1973	1973	1973	1973	119
33	20241021	205000	12774505	1973	1973	1973	1973	0
34	20241021	204900	12774505	1973	1973	1973	1973	0
35	20241021	204800	12774505	1973	1973	1973	1973	0
36	20241021	204700	12774505	1973	1973	1973	1973	0
37	20241021	204600	12774505	1973	1973	1973	1973	0
38	20241021	204500	12774505	1973	1973	1973	1973	0
39	20241021	204400	12774505	1973	1973	1973	1973	0
40	20241021	204300	12774505	1973	1973	1973	1973	0
41	20241021	204200	12774505	1973	1973	1973	1973	0
42	20241021	204100	12774505	1973	1973	1973	1973	0
43	20241021	204000	12774505	1973	1973	1973	1973	0
44	20241021	203900	12774505	1973	1973	1973	1973	0
45	20241021	203800	12774505	1973	1973	1973	1973	0
46	20241021	203700	12774505	1973	1973	1973	1973	0
47	20241021	203600	12774505	1973	1973	1973	1973	0
48	20241021	203500	12774505	1973	1973	1973	1973	0
49	20241021	203400	12774505	1973	1973	1973	1973	0
50	20241021	203300	12774505	1973	1973	1973	1973	0
51	20241021	203200	12774505	1973	1973	1973	1973	0
52	20241021	203100	12774505	1973	1973	1973	1973	0
53	20241021	203000	12774505	1973	1973	1973	1973	0
54	20241021	202900	12774505	1973	1973	1973	1973	0
55	20241021	202800	12774505	1973	1973	1973	1973	0
56	20241021	202700	12774505	1973	1973	1973	1973	0
57	20241021	202600	12774505	1973	1973	1973	1973	0
58	20241021	202500	12774505	1973	1973	1973	1973	0
59	20241021	202400	12774505	1973	1973	1973	1973	0
60	20241021	202300	12774505	1973	1973	1973	1973	0
61	20241021	202200	12774505	1973	1973	1973	1973	0
62	20241021	202100	12774505	1973	1973	1973	1973	119
63	20241021	202000	12774505	1973	1973	1973	1973	0
64	20241021	201900	12774505	1973	1973	1973	1973	0
65	20241021	201800	12774505	1973	1973	1973	1973	0
66	20241021	201700	12774505	1973	1973	1973	1973	0
67	20241021	201600	12774505	1973	1973	1973	1973	0
68	20241021	201500	12774505	1973	1973	1973	1973	0
69	20241021	201400	12774505	1973	1973	1973	1973	0
70	20241021	201300	12774505	1973	1973	1973	1973	0
71	20241021	201200	12774505	1973	1973	1973	1973	0
72	20241021	201100	12774505	1973	1973	1973	1973	0
73	20241021	201000	12774505	1973	1973	1973	1973	0
74	20241021	200900	12774505	1973	1973	1973	1973	0
75	20241021	200800	12774505	1973	1973	1973	1973	0
76	20241021	200700	12774505	1973	1973	1973	1973	0
77	20241021	200600	12774505	1973	1973	1973	1973	0
78	20241021	200500	12774505	1973	1973	1973	1973	0
79	20241021	200400	12774505	1973	1973	1973	1973	0
80	20241021	200300	12774505	1973	1973	1973	1973	0
81	20241021	200200	12774505	1973	1973	1973	1973	0
82	20241021	200100	12774505	1973	1973	1973	1973	0
83	20241021	200000	12774505	1973	1973	1973	1973	0
84	20241021	195900	12774505	1973	1973	1973	1973	0
85	20241021	195800	12774505	1973	1973	1973	1973	0
86	20241021	195700	12774505	1973	1973	1973	1973	0
87	20241021	195600	12774505	1973	1973	1973	1973	0
88	20241021	195500	12774505	1973	1973	1973	1973	0
89	20241021	195400	12774505	1973	1973	1973	1973	0
90	20241021	195300	12774505	1973	1973	1973	1973	0
91	20241021	195200	12774505	1973	1973	1973	1973	0
92	20241021	195100	12774505	1973	1973	1973	1973	119
93	20241021	195000	12774505	1973	1973	1973	1973	0
94	20241021	194900	12774505	1973	1973	1973	1973	0
95	20241021	194800	12774505	1973	1973	1973	1973	0
96	20241021	194700	12774505	1973	1973	1973	1973	0
97	20241021	194600	12774505	1973	1973	1973	1973	0
98	20241021	194500	12774505	1973	1973	1973	1973	0
99	20241021	194400	12774505	1973	1973	1973	1973	0
100	20241021	194300	12774505	1973	1973	1973	1973	0
101	20241021	194200	12774505	1973	1973	1973	1973	0
102	20241021	194100	12774505	1973	1973	1973	1973	0
103	20241021	194000	12774505	1973	1973	1973	1973	0
104	20241021	193900	12774505	1973	1973	1973	1973	0
105	20241021	193800	12774505	1973	1973	1973	1973	0
106	20241021	193700	12774505	1973	1973	1973	1973	0
107	20241021	193600	12774505	1973	1973	1973	1973	0
108	20241021	193500	12774505	1973	1973	1973	1973	0
109	20241021	193400	12774505	1973	1973	1973	1973	0
110	20241021	193300	12774505	1973	1973	1973	1973	0
111	20241021	193200	12774505	1973	1973	1973	1973	0
112	20241021	193100	12774505	1973	1973	1973	1973	0
113	20241021	193000	12774505	1973	1973	1973	1973	0
114	20241021	192900	12774505	1973	1973	1973	1973	0
115	20241021	192800	12774505	1973	1973	1973	1973	0
116	20241021	192700	12774505	1973	1973	1973	1973	0
117	20241021	192600	12774505	1973	1973	1973	1973	0
118	20241021	192500	12774505	1973	1973	1973	1973	0
119	20241021	192400	12774505	1973	1973	1973	1973	0
120	20241021	192300	12774505	1973	1973	1973	1973	0
121	20241021	192200	12774505	1973	1973	1973	1973	0
122	20241021	192100	12774505	1973	1973	1973	1973	119
123	20241021	192000	12774505	1973	1973	1973	1973	0
124	20241021	191900	12774505	1973	1973	1973	1973	0
125	20241021	191800	12774505	1973	1973	1973	1973	0
126	20241021	191700	12774505	1973	1973	1973	1973	0
127	20241021	191600	12774505	1973	1973	1973	1973	0
128	20241021	191500	12774505	1973	1973	1973	1973	0
129	20241021	191400	12774505	1973	1973	1973	1973	0
130	20241021	191300	12774505	1973	1973	1973	1973	0
131	20241021	191200	12774505	1973	1973	1973	1973	0
132	20241021	191100	12774505	1973	1973	1973	1973	0
133	20241021	191000	12774505	1973	1973	1973	1973	0
134	20241021	190900	12774505	1973	1973	1973	1973	0
135	20241021	190800	12774505	1973	1973	1973	1973	0
136	20241021	190700	12774505	1973	1973	1973	1973	0
137	20241021	190600	12774505	1973	1973	1973	1973	0
138	20241021	190500	12774505	1973	1973	1973	1973	0
139	20241021	190400	12774505	1973	1973	1973	1973	0
140	20241021	190300	12774505	1973	1973	1973	1973	0
141	20241021	190200	12774505	1973	1973	1973	1973	0
142	20241021	190100	12774505	1973	1973	1973	1973	0
143	20241021	190000	12774505	1973	1973	1973	1973	0
144	20241021	185900	12774505	1973	1973	1973	1973	0
145	20241021	185800	12774505	1973	1973	1973	1973	0
146	20241021	185700	12774505	1973	1973	1973	1973	0
147	20241021	185600	12774505	1973	1973	1973	1973	0
148	20241021	185500	12774505	1973	1973	1973	1973	0
149	20241021	185400	12774505	1973	1973	1973	1973	0
150	20241021	185300	12774505	1973	1973	1973	1973	0
151	20241021	185200	12774505	1973	1973	1973	1973	0
152	20241021	185100	12774505	1973	1973	1973	1973	119
153	20241021	185000	12774505	1973	1973	1973	1973	0
154	20241021	184900	12774505	1973	1973	1973	1973	0
155	20241021	184800	12774505	1973	1973	1973	1973	0
156	20241021	184700	12774505	1973	1973	1973	1973	0
157	20241021	184600	12774505	1973	1973	1973	1973	0
158	20241021	184500	12774505	1973	1973	1973	1973	0
159	20241021	184400	12774505	1973	1973	1973	1973	0
160	20241021	184300	12774505	1973	1973	1973	1973	0
161	20241021	184200	12774505	1973	1973	1973	1973	0
162	20241021	184100	12774505	1973	1973	1973	1973	0
163	20241021	184000	12774505	1973	1973	1973	1973	0
164	20241021	183900	12774505	1973	1973	1973	1973	0
165	20241021	183800	12774505	1973	1973	1973	1973	0
166	20241021	183700	12774505	1973	1973	1973	1973	0
167	20241021	183600	12774505	1973	1973	1973	1973	0
168	20241021	183500	12774505	1973	1973	1973	1973	0
169	20241021	183400	12774505	1973	1973	1973	1973	0
170	20241021	183300	12774505	1973	1973	1973	1973	0
171	20241021	183200	12774505	1973	1973	1973	1973	0
172	20241021	183100	12774505	1973	1973	1973	1973	0
173	20241021	183000	12774505	1973	1973	1973	1973	0
174	20241021	182900	12774505	1973	1973	1973	1973	0
175	20241021	182800	12774505	1973	1973	1973	1973	0
176	20241021	182700	12774505	1973	1973	1973	1973	0
177	20241021	182600	12774505	1973	1973	1973	1973	0
178	20241021	182500	12774505	1973	1973	1973	1973	0
179	20241021	182400	12774505	1973	1973	1973	1973	0
180	20241021	182300	12774505	1973	1973	1973	1973	0
181	20241021	182200	12774505	1973	1973	1973	1973	0
182	20241021	182100	12774505	1973	1973	1973	1973	119
183	20241021	182000	12774505	1973	1973	1973	1973	0
184	20241021	181900	12774505	1973	1973	1973	1973	0
185	20241021	181800	12774505	1973	1973	1973	1973	0
186	20241021	181700	12774505	1973	1973	1973	1973	0
187	20241021	181600	12774505	1973	1973	1973	1973	0
188	20241021	181500	12774505	1973	1973	1973	1973	0
189	20241021	181400	12774505	1973	1973	1973	1973	0
190	20241021	181300	12774505	1973	1973	1973	1973	0
191	20241021	181200	12774505	1973	1973	1973	1973	0
192	20241021	181100	12774505	1973	1973	1973	1973	0
193	20241021	181000	12774505	1973	1973	1973	1973	0
194	20241021	180900	12774505	1973	1973	1973	1973	0
195	20241021	180800	12774505	1973	1973	1973	1973	0
196	20241021	180700	12774505	1973	1973	1973	1973	0
197	20241021	180600	12774505	1973	1973	1973	1973	0
198	20241021	180500	12774505	1973	1973	1973	1973	0
199	20241021	180400	12774505	1973	1973	1973	1973	0
200	20241021	180300	12774505	1973	1973	1973	1973	0
201	20241021	180200	12774505	1973	1973	1973	1973	0
202	20241021	180100	12774505	1973	1973	1973	1973	0
203	20241021	180000	12774505	1973	1973	1973	1973	0
204	20241021	175900	12774505	1973	1973	1973	1973	0
205	20241021	175800	12774505	1973	1973	1973	1973	0
206	20241021	175700	12774505	1973	1973	1973	1973	0
207	20241021	175600	12774505	1973	1973	1973	1973	0
208	20241021	175500	12774505	1973	1973	1973	1973	0
209	20241021	175400	12774505	1973	1973	1973	1973	0
210	20241021	175300	12774505	1973	1973	1973	1973	0
211	20241021	175200	12774505	1973	1973	1973	1973	0
212	20241021	175100	12774505	1973	1973	1973	1973	119
213	20241021	175000	12774505	1973	1973	1973	1973	0
214	20241021	174900	12774505	1973	1973	1973	1973	0
215	20241021	174800	12774505	1973	1973	1973	1973	0
216	20241021	174700	12774505	1973	1973	1973	1973	0
217	20241021	174600	12774505	1973	1973	1973	1973	0
218	20241021	174500	12774505	1973	1973	1973	1973	0
219	20241021	174400	12774505	1973	1973	1973	1973	0
220	20241021	174300	12774505	1973	1973	1973	1973	0
221	20241021	174200	12774505	1973	1973	1973	1973	0
222	20241021	174100	12774505	1973	1973	1973	1973	0
223	20241021	174000	12774505	1973	1973	1973	1973	0
224	20241021	173900	12774505	1973	1973	1973	1973	0
225	20241021	173800	12774505	1973	1973	1973	1973	0
226	20241021	173700	12774505	1973	1973	1973	1973	0
227	20241021	173600	12774505	1973	1973	1973	1973	0
228	20241021	173500	12774505	1973	1973	1973	1973	0
229	20241021	173400	12774505	1973	1973	1973	1973	0
230	20241021	173300	12774505	1973	1973	1973	1973	0
231	20241021	173200	12774505	1973	1973	1973	1973	0
232	20241021	173100	12774505	1973	1973	1973	1973	0
233	20241021	173000	12774505	1973	1973	1973	1973	0
234	20241021	172900	12774505	1973	1973	1973	1973	0
235	20241021	172800	12774505	1973	1973	1973	1973	0
236	20241021	172700	12774505	1973	1973	1973	1973	0
237	20241021	172600	12774505	1973	1973	1973	1973	0
238	20241021	172500	12774505	1973	1973	1973	1973	0
239	20241021	172400	12774505	1973	1973	1973	1973	0
240	20241021	172300	12774505	1973	1973	1973	1973	0
241	20241021	172200	12774505	1973	1973	1973	1973	0
242	20241021	172100	12774505	1973	1973	1973	1973	119
243	20241021	172000	12774505	1973	1973	1973	1973	0
244	20241021	171900	12774505	1973	1973	1973	1973	0
245	20241021	171800	12774505	1973	1973	1973	1973	0
246	20241021	171700	12774505	1973	1973	1973	1973	0
247	20241021	171600	12774505	1973	1973	1973	1973	0
248	20241021	171500	12774505	1973	1973	1973	1973	0
249	20241021	171400	12774505	1973	1973	1973	1973	0
250	20241021	171300	12774505	1973	1973	1973	1973	0
251	20241021	171200	12774505	1973	1973	1973	1973	0
252	20241021	171100	12774505	1973	1973	1973	1973	0
253	20241021	171000	12774505	1973	1973	1973	1973	0
254	20241021	170900	12774505	1973	1973	1973	1973	0
255	20241021	170800	12774505	1973	1973	1973	1973	0
256	20241021	170700	12774505	1973	1973	1973	1973	0
257	20241021	170600	12774505	1973	1973	1973	1973	0
258	20241021	170500	12774505	1973	1973	1973	1973	0
259	20241021	170400	12774505	1973	1973	1973	1973	0
260	20241021	170300	12774505	1973	1973	1973	1973	0
261	20241021	170200	12774505	1973	1973	1973	1973	0
262	20241021	170100	12774505	1973	1973	1973	1973	0
263	20241021	170000	12774505	1973	1973	1973	1973	0
264	20241021	165900	12774505	1973	1973	1973	1973	0
265	20241021	165800	12774505	1973	1973	1973	1973	0
266	20241021	165700	12774505	1973	1973	1973	1973	0
267	20241021	165600	12774505	1973	1973	1973	1973	0
268	20241021	165500	12774505	1973	1973	1973	1973	0
269	20241021	165400	12774505	1973	1973	1973	1973	0
270	20241021	165300	12774505	1973	1973	1973	1973	0
271	20241021	165200	12774505	1973	1973	1973	1973	0
272	20241021	165100	12774505	1973	1973	1973	1973	119
273	20241021	165000	12774505	1973	1973	1973	1973	0
274	20241021	164900	12774505	1973	1973	1973	1973	0
275	20241021	164800	12774505	1973	1973	1973	1973	0
276	20241021	164700	12774505	1973	1973	1973	1973	0
277	20241021	164600	12774505	1973	1973	1973	1973	0
278	20241021	164500	12774505	1973	1973	1973	1973	0
279	20241021	164400	12774505	1973	1973	1973	1973	0
280	20241021	164300	12774505	1973	1973	1973	1973	0
281	20241021	164200	12774505	1973	1973	1973	1973	0
282	20241021	164100	12774505	1973	1973	1973	1973	0
283	20241021	164000	12774505	1973	1973	1973	1973	0
284	20241021	163900	12774505	1973	1973	1973	1973	0
285	20241021	163800	12774505	1973	1973	1973	1973	0
286	20241021	163700	12774505	1973	1973	1973	1973	0
287	20241021	163600	12774505	1973	1973	1973	1973	0
288	20241021	163500	12774505	1973	1973	1973	1973	0
289	20241021	163400	12774505	1973	1973	1973	1973	0
290	20241021	163300	12774505	1973	1973	1973	1973	0
291	20241021	163200	12774505	1973	1973	1973	1973	0
292	20241021	163100	12774505	1973	1973	1973	1973	0
293	20241021	163000	12774505	1973	1973	1973	1973	0
294	20241021	162900	12774505	1973	1973	1973	1973	0
295	20241021	162800	12774505	1973	1973	1973	1973	0
296	20241021	162700	12774505	1973	1973	1973	1973	0
297	20241021	162600	12774505	1973	1973	1973	1973	0
298	20241021	162500	12774505	1973	1973	1973	1973	0
299	20241021	162400	12774505	1973	1973	1973	1973	0
300	20241021	162300	12774505	1973	1973	1973	1973	0
301	20241021	162200	12774505	1973	1973	1973	1973	0
302	20241021	162100	12774505	1973	1973	1973	1973	119
303	20241021	162000	12774505	1973	1973	1973	1973	0
304	20241021	161900	12774505	1973	1973	1973	1973	0
305	20241021	161800	12774505	1973	1973	1973	1973	0
306	20241021	161700	12774505	1973	1973	1973	1973	0
307	20241021	161600	12774505	1973	1973	1973	1973	0
308	20241021	161500	12774505	1973	1973	1973	1973	0
309	20241021	161400	12774505	1973	1973	1973	1973	0
310	20241021	161300	12774505	1973	1973	1973	1973	0
311	20241021	161200	12774505	1973	1973	1973	1973	0
312	20241021	161100	12774505	1973	1973	1973	1973	0
313	20241021	161000	12774505	1973	1973	1973	1973	0
314	20241021	160900	12774505	1973	1973	1973	1973	0
315	20241021	160800	12774505	1973	1973	1973	1973	0
316	20241021	160700	12774505	1973	1973	1973	1973	0
317	20241021	160600	12774505	1973	1973	1973	1973	0
318	20241021	160500	12774505	1973	1973	1973	1973	0
319	20241021	160400	12774505	1973	1973	1973	1973	0
320	20241021	160300	12774505	1973	1973	1973	1973	0
321	20241021	160200	12774505	1973	1973	1973	1973	0
322	20241021	160100	12774505	1973	1973	1973	1973	0
323	20241021	160000	12774505	1973	1973	1973	1973	0
324	20241021	155900	12774505	1973	1973	1973	1973	0
325	20241021	155800	12774505	1973	1973	1973	1973	0
326	20241021	155700	12774505	1973	1973	1973	1973	0
327	20241021	155600	12774505	1973	1973	1973	1973	0
328	20241021	155500	12774505	1973	1973	1973	1973	0
329	20241021	155400	12774505	1973	1973	1973	1973	0
330	20241021	155300	12774505	1973	1973	1973	1973	0
331	20241021	155200	12774505	1973	1973	1973	1973	0
332	20241021	155100	12774505	1973	1973	1973	1973	119
333	20241021	155000	12774505	1973	1973	1973	1973	0
334	20241021	154900	12774505	1973	1973	1973	1973	0
335	20241021	154800	12774505	1973	1973	1973	1973	0
336	20241021	154700	12774505	1973	1973	1973	1973	0
337	20241021	154600	12774505	1973	1973	1973	1973	0
338	20241021	154500	12774505	1973	1973	1973	1973	0
339	20241021	154400	12774505	1973	1973	1973	1973	0
340	20241021	154300	12774505	1973	1973	1973	1973	0
341	20241021	154200	12774505	1973	1973	1973	1973	0
342	20241021	154100	12774505	1973	1973	1973	1973	0
343	20241021	154000	12774505	1973	1973	1973	1973	0
344	20241021	153900	12774505	1973	1973	1973	1973	0
345	20241021	153800	12774505	1973	1973	1973	1973	0
346	20241021	153700	12774505	1973	1973	1973	1973	0
347	20241021	153600	12774505	1973	1973	1973	1973	0
348	20241021	153500	12774505	1973	1973	1973	1973	0
349	20241021	153400	12774505	1973	1973	1973	1973	0
350	20241021	153300	12774505	1973	1973	1973	1973	0
351	20241021	153200	12774505	1973	1973	1973	1973	0
352	20241021	153100	12774505	1973	1973	1973	1973	0
353	20241021	153000	12774505	1973	1973	1973	1973	119
354	20241021	152900	12539718	1973	1973	1973	1973	0
355	20241021	152800	12539718	1973	1973	1973	1973	0
356	20241021	152700	12539718	1973	1973	1973	1973	0
357	20241021	152600	12539718	1973	1973	1973	1973	0
358	20241021	152500	12539718	1973	1973	1973	1973	0
359	20241021	152400	12539718	1973	1973	1973	1973	0
360	20241021	152300	12539718	1973	1973	1973	1973	0
361	20241021	152200	12539718	1973	1973	1973	1973	0
362	20241021	152100	12539718	1973	1973	1973	1973	0
363	20241021	152000	12539718	1973	1973	1973	1973	0
364	20241021	151900	12539718	1973	1973	1973	1973	1
365	20241021	151800	12537745	1972	1972	1972	1972	10
366	20241021	151700	12518025	1972	1971	1972	1971	11
367	20241021	151600	12496343	1971	1969	1971	1969	289
368	20241021	151500	11927212	1970	1970	1970	1970	0
369	20241021	151400	11927212	1970	1970	1970	1970	0
370	20241021	151300	11927212	1970	1970	1970	1970	0
371	20241021	151200	11927212	1970	1970	1970	1970	0
372	20241021	151100	11927212	1970	1970	1970	1970	0
373	20241021	151000	11927212	1970	1970	1970	1970	0
374	20241021	150900	11927212	1970	1970	1970	1970	0
375	20241021	150800	11927212	1970	1970	1970	1970	0
376	20241021	150700	11927212	1970	1970	1970	1970	0
377	20241021	150600	11927212	1970	1970	1970	1970	0
378	20241021	150500	11927212	1970	1970	1970	1970	0
379	20241021	150400	11927212	1970	1970	1970	1970	0
380	20241021	150300	11927212	1970	1970	1970	1970	0
381	20241021	150200	11927212	1970	1970	1970	1970	0
382	20241021	150100	11927212	1970	1970	1970	1970	0
383	20241021	150000	11927212	1970	1970	1970	1970	0
384	20241021	145900	11927212	1970	1970	1970	1970	0
385	20241021	145800	11927212	1970	1970	1970	1970	0
386	20241021	145700	11927212	1970	1970	1970	1970	0
387	20241021	145600	11927212	1970	1970	1970	1970	0
388	20241021	145500	11927212	1970	1970	1970	1970	0
389	20241021	145400	11927212	1970	1970	1970	1970	0
390	20241021	145300	11927212	1970	1970	1970	1970	1
391	20241021	145200	11925242	1970	1970	1970	1970	0
392	20241021	145100	11925242	1970	1970	1970	1970	0
393	20241021	145000	11925242	1970	1970	1970	1970	0
394	20241021	144900	11925242	1970	1970	1970	1970	0
395	20241021	144800	11925242	1970	1970	1970	1970	0
396	20241021	144700	11925242	1970	1970	1970	1970	0
397	20241021	144600	11925242	1970	1970	1970	1970	0
398	20241021	144500	11925242	1970	1970	1970	1970	0
399	20241021	144400	11925242	1970	1970	1970	1970	50
400	20241021	144300	11826742	1970	1970	1970	1970	0
401	20241021	144200	11826742	1970	1970	1970	1970	0
402	20241021	144100	11826742	1970	1970	1970	1970	0
403	20241021	144000	11826742	1970	1970	1970	1970	0
404	20241021	143900	11826742	1970	1970	1970	1970	0
405	20241021	143800	11826742	1970	1970	1970	1970	0
406	20241021	143700	11826742	1970	1970	1970	1970	0
407	20241021	143600	11826742	1970	1970	1970	1970	0
408	20241021	143500	11826742	1970	1970	1970	1970	0
409	20241021	143400	11826742	1970	1970	1970	1970	0
410	20241021	143300	11826742	1970	1970	1970	1970	0
411	20241021	143200	11826742	1970	1970	1970	1970	0
412	20241021	143100	11826742	1970	1970	1970	1970	0
413	20241021	143000	11826742	1970	1970	1970	1970	0
414	20241021	142900	11826742	1970	1970	1970	1970	0
415	20241021	142800	11826742	1970	1970	1970	1970	0
416	20241021	142700	11826742	1970	1970	1970	1970	1
417	20241021	142600	11824772	1970	1970	1970	1970	0
418	20241021	142500	11824772	1970	1970	1970	1970	0
419	20241021	142400	11824772	1970	1970	1970	1970	0
420	20241021	142300	11824772	1970	1970	1970	1970	1
421	20241021	142200	11822802	1969	1969	1969	1969	0
422	20241021	142100	11822802	1969	1969	1969	1969	0
423	20241021	142000	11822802	1969	1962	1969	1962	8
424	20241021	141900	11807078	1961	1961	1961	1961	0
425	20241021	141800	11807078	1961	1961	1961	1961	0
426	20241021	141700	11807078	1961	1961	1961	1961	0
427	20241021	141600	11807078	1961	1961	1961	1961	0
428	20241021	141500	11807078	1961	1961	1961	1961	0
429	20241021	141400	11807078	1961	1961	1961	1961	0
430	20241021	141300	11807078	1961	1961	1961	1961	0
431	20241021	141200	11807078	1961	1961	1961	1961	0
432	20241021	141100	11807078	1961	1961	1961	1961	0
433	20241021	141000	11807078	1961	1961	1961	1961	0
434	20241021	140900	11807078	1961	1961	1961	1961	0
435	20241021	140800	11807078	1961	1961	1961	1961	0
436	20241021	140700	11807078	1961	1961	1961	1961	0
437	20241021	140600	11807078	1961	1961	1961	1961	0
438	20241021	140500	11807078	1961	1961	1961	1961	1
439	20241021	140400	11805117	1960	1960	1960	1960	0
440	20241021	140300	11805117	1960	1950	1960	1950	57
441	20241021	140200	11693947	1950	1950	1950	1950	0
442	20241021	140100	11693947	1950	1950	1950	1950	0
443	20241021	140000	11693947	1950	1950	1950	1950	0
444	20241021	135900	11693947	1950	1950	1950	1950	0
445	20241021	135800	11693947	1950	1950	1950	1950	0
446	20241021	135700	11693947	1950	1950	1950	1950	0
447	20241021	135600	11693947	1950	1950	1950	1950	0
448	20241021	135500	11693947	1950	1950	1950	1950	120
449	20241021	135400	11459947	1950	1950	1950	1950	0
450	20241021	135300	11459947	1950	1950	1950	1950	0
451	20241021	135200	11459947	1950	1950	1950	1950	0
452	20241021	135100	11459947	1950	1950	1950	1950	0
453	20241021	135000	11459947	1950	1950	1950	1950	0
454	20241021	134900	11459947	1950	1950	1950	1950	0
455	20241021	134800	11459947	1950	1950	1950	1950	0
456	20241021	134700	11459947	1950	1950	1950	1950	0
457	20241021	134600	11459947	1950	1950	1950	1950	0
458	20241021	134500	11459947	1950	1950	1950	1950	0
459	20241021	134400	11459947	1950	1950	1950	1950	0
460	20241021	134300	11459947	1950	1950	1950	1950	0
461	20241021	134200	11459947	1950	1950	1950	1950	0
462	20241021	134100	11459947	1950	1950	1950	1950	0
463	20241021	134000	11459947	1950	1950	1950	1950	0
464	20241021	133900	11459947	1950	1950	1950	1950	0
465	20241021	133800	11459947	1950	1950	1950	1950	0
466	20241021	133700	11459947	1950	1950	1950	1950	0
467	20241021	133600	11459947	1950	1950	1950	1950	0
468	20241021	133500	11459947	1950	1950	1950	1950	0
469	20241021	133400	11459947	1950	1950	1950	1950	0
470	20241021	133300	11459947	1950	1950	1950	1950	0
471	20241021	133200	11459947	1950	1950	1950	1950	0
472	20241021	133100	11459947	1950	1950	1950	1950	0
473	20241021	133000	11459947	1950	1950	1950	1950	0
474	20241021	132900	11459947	1950	1950	1950	1950	0
475	20241021	132800	11459947	1950	1950	1950	1950	0
476	20241021	132700	11459947	1950	1950	1950	1950	0
477	20241021	132600	11459947	1950	1950	1950	1950	0
478	20241021	132500	11459947	1950	1950	1950	1950	0
479	20241021	132400	11459947	1950	1950	1950	1950	22
480	20241021	132300	11417047	1950	1950	1950	1950	2
481	20241021	132200	11413147	1950	1950	1950	1950	0
482	20241021	132100	11413147	1950	1950	1950	1950	0
483	20241021	132000	11413147	1950	1950	1950	1950	0
484	20241021	131900	11413147	1950	1950	1950	1950	0
485	20241021	131800	11413147	1950	1950	1950	1950	0
486	20241021	131700	11413147	1950	1950	1950	1950	0
487	20241021	131600	11413147	1950	1950	1950	1950	0
488	20241021	131500	11413147	1950	1950	1950	1950	0
489	20241021	131400	11413147	1950	1950	1950	1950	0
490	20241021	131300	11413147	1950	1950	1950	1950	0
491	20241021	131200	11413147	1950	1950	1950	1950	0
492	20241021	131100	11413147	1950	1950	1950	1950	1
493	20241021	131000	11411197	1945	1945	1945	1945	0
494	20241021	130900	11411197	1945	1945	1945	1945	0
495	20241021	130800	11411197	1945	1930	1945	1928	52
496	20241021	130700	11310841	1944	1944	1944	1944	0
497	20241021	130600	11310841	1944	1944	1944	1944	0
498	20241021	130500	11310841	1944	1944	1944	1944	0
499	20241021	130400	11310841	1944	1944	1944	1944	0
500	20241021	130300	11310841	1944	1944	1944	1944	0
501	20241021	130200	11310841	1944	1944	1944	1944	0
502	20241021	130100	11310841	1944	1944	1944	1944	0
503	20241021	130000	11310841	1944	1944	1944	1944	2
504	20241021	125900	11306953	1943	1943	1943	1943	0
505	20241021	125800	11306953	1943	1943	1943	1943	0
506	20241021	125700	11306953	1943	1943	1943	1943	0
507	20241021	125600	11306953	1943	1943	1943	1943	0
508	20241021	125500	11306953	1943	1943	1943	1943	0
509	20241021	125400	11306953	1943	1943	1943	1943	0
510	20241021	125300	11306953	1943	1943	1943	1943	1
511	20241021	125200	11305010	1930	1930	1930	1930	0
512	20241021	125100	11305010	1930	1930	1930	1930	0
513	20241021	125000	11305010	1930	1930	1930	1930	0
514	20241021	124900	11305010	1930	1931	1931	1930	64
515	20241021	124800	11181479	1937	1936	1937	1936	19
516	20241021	124700	11144681	1943	1943	1943	1943	0
517	20241021	124600	11144681	1943	1943	1943	1943	0
518	20241021	124500	11144681	1943	1943	1943	1943	0
519	20241021	124400	11144681	1943	1943	1943	1943	0
520	20241021	124300	11144681	1943	1942	1943	1942	2
521	20241021	124200	11140796	1942	1942	1942	1942	1
522	20241021	124100	11138854	1939	1939	1939	1939	0
523	20241021	124000	11138854	1939	1939	1939	1939	0
524	20241021	123900	11138854	1939	1941	1941	1939	202
525	20241021	123800	10747169	1939	1939	1939	1939	0
526	20241021	123700	10747169	1939	1938	1939	1938	484
527	20241021	123600	9809068	1938	1938	1938	1938	0
528	20241021	123500	9809068	1938	1938	1938	1938	0
529	20241021	123400	9809068	1938	1938	1938	1938	0
530	20241021	123300	9809068	1938	1938	1938	1938	0
531	20241021	123200	9809068	1938	1938	1938	1938	0
532	20241021	123100	9809068	1938	1938	1938	1938	0
533	20241021	123000	9809068	1938	1938	1938	1938	0
534	20241021	122900	9809068	1938	1938	1938	1938	0
535	20241021	122800	9809068	1938	1938	1938	1938	0
536	20241021	122700	9809068	1938	1938	1938	1938	0
537	20241021	122600	9809068	1938	1938	1938	1938	0
538	20241021	122500	9809068	1938	1938	1938	1938	0
539	20241021	122400	9809068	1938	1938	1938	1938	0
540	20241021	122300	9809068	1938	1938	1938	1938	52
541	20241021	122200	9708292	1938	1938	1938	1938	0
542	20241021	122100	9708292	1938	1938	1938	1938	0
543	20241021	122000	9708292	1938	1938	1938	1938	0
544	20241021	121900	9708292	1938	1938	1938	1938	0
545	20241021	121800	9708292	1938	1938	1938	1938	0
546	20241021	121700	9708292	1938	1938	1938	1938	0
547	20241021	121600	9708292	1938	1938	1938	1938	270
548	20241021	121500	9185032	1937	1937	1937	1937	0
549	20241021	121400	9185032	1937	1937	1937	1937	2
550	20241021	121300	9181158	1937	1937	1937	1937	4
551	20241021	121200	9173410	1937	1937	1937	1937	0
552	20241021	121100	9173410	1937	1937	1937	1937	0
553	20241021	121000	9173410	1937	1937	1937	1937	0
554	20241021	120900	9173410	1937	1937	1937	1937	0
555	20241021	120800	9173410	1937	1937	1937	1937	0
556	20241021	120700	9173410	1937	1937	1937	1937	0
557	20241021	120600	9173410	1937	1937	1937	1937	1
558	20241021	120500	9171473	1938	1938	1938	1938	0
559	20241021	120400	9171473	1938	1938	1938	1938	0
560	20241021	120300	9171473	1938	1938	1938	1938	5
561	20241021	120200	9161783	1938	1938	1938	1938	0
562	20241021	120100	9161783	1938	1938	1938	1938	0
563	20241021	120000	9161783	1938	1938	1938	1938	0
564	20241021	115900	9161783	1938	1938	1938	1938	0
565	20241021	115800	9161783	1938	1938	1938	1938	0
566	20241021	115700	9161783	1938	1938	1938	1938	0
567	20241021	115600	9161783	1938	1938	1938	1938	0
568	20241021	115500	9161783	1938	1938	1938	1938	0
569	20241021	115400	9161783	1938	1938	1938	1938	0
570	20241021	115300	9161783	1938	1938	1938	1938	0
571	20241021	115200	9161783	1938	1938	1938	1938	0
572	20241021	115100	9161783	1938	1938	1938	1938	0
573	20241021	115000	9161783	1938	1938	1938	1938	0
574	20241021	114900	9161783	1938	1938	1938	1938	0
575	20241021	114800	9161783	1938	1938	1938	1938	0
576	20241021	114700	9161783	1938	1938	1938	1938	5
577	20241021	114600	9152093	1938	1938	1938	1938	8
578	20241021	114500	9136589	1938	1938	1938	1938	0
579	20241021	114400	9136589	1938	1938	1938	1938	0
580	20241021	114300	9136589	1938	1938	1938	1938	51
581	20241021	114200	9037751	1938	1938	1938	1938	0
582	20241021	114100	9037751	1938	1938	1938	1938	602
583	20241021	114000	7871075	1938	1938	1938	1938	100
584	20241021	113900	7677275	1938	1938	1938	1938	570
585	20241021	113800	6572615	1938	1938	1938	1938	0
586	20241021	113700	6572615	1938	1938	1938	1938	1
587	20241021	113600	6570677	1925	1925	1925	1925	100
588	20241021	113500	6378177	1924	1924	1924	1924	0
589	20241021	113400	6378177	1924	1924	1924	1924	9
590	20241021	113300	6360861	1925	1925	1925	1925	14
591	20241021	113200	6333911	1925	1925	1925	1925	35
592	20241021	113100	6266536	1925	1926	1926	1925	130
593	20241021	113000	6016276	1926	1926	1926	1926	20
594	20241021	112900	5977756	1928	1928	1928	1928	63
595	20241021	112800	5856292	1929	1929	1929	1929	50
596	20241021	112700	5759842	1930	1930	1930	1930	232
597	20241021	112600	5312082	1938	1938	1938	1938	0
598	20241021	112500	5312082	1938	1938	1938	1938	0
599	20241021	112400	5312082	1938	1938	1938	1938	0
600	20241021	112300	5312082	1938	1938	1938	1938	0
601	20241021	112200	5312082	1938	1938	1938	1938	0
602	20241021	112100	5312082	1938	1938	1938	1938	0
603	20241021	112000	5312082	1938	1938	1938	1938	0
604	20241021	111900	5312082	1938	1938	1938	1938	0
605	20241021	111800	5312082	1938	1938	1938	1938	0
606	20241021	111700	5312082	1938	1938	1938	1938	0
607	20241021	111600	5312082	1938	1938	1938	1938	0
608	20241021	111500	5312082	1938	1938	1938	1938	0
609	20241021	111400	5312082	1938	1938	1938	1938	25
610	20241021	111300	5263632	1938	1938	1938	1938	0
611	20241021	111200	5263632	1938	1938	1938	1938	1
612	20241021	111100	5261694	1938	1938	1938	1938	259
613	20241021	111000	4759752	1939	1939	1939	1939	0
614	20241021	110900	4759752	1939	1939	1939	1939	0
615	20241021	110800	4759752	1939	1939	1939	1939	0
616	20241021	110700	4759752	1939	1939	1939	1939	0
617	20241021	110600	4759752	1939	1939	1939	1939	42
618	20241021	110500	4678314	1939	1939	1939	1939	0
619	20241021	110400	4678314	1939	1939	1939	1939	0
620	20241021	110300	4678314	1939	1939	1939	1939	0
621	20241021	110200	4678314	1939	1939	1939	1939	0
622	20241021	110100	4678314	1939	1939	1939	1939	11
623	20241021	110000	4656985	1939	1939	1939	1939	0
624	20241021	105900	4656985	1939	1939	1939	1939	0
625	20241021	105800	4656985	1939	1939	1939	1939	0
626	20241021	105700	4656985	1939	1939	1939	1939	1
627	20241021	105600	4655046	1928	1928	1928	1928	0
628	20241021	105500	4655046	1928	1928	1928	1928	0
629	20241021	105400	4655046	1928	1928	1928	1928	0
630	20241021	105300	4655046	1928	1928	1928	1928	0
631	20241021	105200	4655046	1928	1928	1928	1928	0
632	20241021	105100	4655046	1928	1928	1928	1928	28
633	20241021	105000	4601062	1939	1939	1939	1939	0
634	20241021	104900	4601062	1939	1939	1939	1939	1
635	20241021	104800	4599123	1939	1939	1939	1939	0
636	20241021	104700	4599123	1939	1939	1939	1939	0
637	20241021	104600	4599123	1939	1939	1939	1939	30
638	20241021	104500	4540953	1939	1939	1939	1939	0
639	20241021	104400	4540953	1939	1939	1939	1939	0
640	20241021	104300	4540953	1939	1939	1939	1939	0
641	20241021	104200	4540953	1939	1939	1939	1939	0
642	20241021	104100	4540953	1939	1939	1939	1939	0
643	20241021	104000	4540953	1939	1939	1939	1939	0
644	20241021	103900	4540953	1939	1939	1939	1939	0
645	20241021	103800	4540953	1939	1939	1939	1939	0
646	20241021	103700	4540953	1939	1939	1939	1939	0
647	20241021	103600	4540953	1939	1939	1939	1939	0
648	20241021	103500	4540953	1939	1925	1939	1925	4
649	20241021	103400	4533239	1925	1925	1925	1925	4
650	20241021	103300	4525539	1939	1939	1939	1939	0
651	20241021	103200	4525539	1939	1939	1939	1939	0
652	20241021	103100	4525539	1939	1939	1939	1939	0
653	20241021	103000	4525539	1939	1939	1939	1939	0
654	20241021	102900	4525539	1939	1939	1939	1939	0
655	20241021	102800	4525539	1939	1939	1939	1939	0
656	20241021	102700	4525539	1939	1939	1939	1939	4
657	20241021	102600	4517783	1939	1939	1939	1939	0
658	20241021	102500	4517783	1939	1939	1939	1939	0
659	20241021	102400	4517783	1939	1939	1939	1939	0
660	20241021	102300	4517783	1939	1939	1939	1939	0
661	20241021	102200	4517783	1939	1939	1939	1939	0
662	20241021	102100	4517783	1939	1939	1939	1939	0
663	20241021	102000	4517783	1939	1939	1939	1939	0
664	20241021	101900	4517783	1939	1939	1939	1939	0
665	20241021	101800	4517783	1939	1939	1939	1939	0
666	20241021	101700	4517783	1939	1939	1939	1939	0
667	20241021	101600	4517783	1939	1939	1939	1939	0
668	20241021	101500	4517783	1939	1939	1939	1939	0
669	20241021	101400	4517783	1939	1939	1939	1925	43
670	20241021	101300	4434686	1939	1939	1939	1939	0
671	20241021	101200	4434686	1939	1939	1939	1939	0
672	20241021	101100	4434686	1939	1939	1939	1939	1
673	20241021	101000	4432747	1939	1939	1939	1939	0
674	20241021	100900	4432747	1939	1939	1939	1939	0
675	20241021	100800	4432747	1939	1939	1939	1939	0
676	20241021	100700	4432747	1939	1939	1939	1939	0
677	20241021	100600	4432747	1939	1939	1939	1939	0
678	20241021	100500	4432747	1939	1939	1939	1939	5
679	20241021	100400	4423052	1939	1939	1939	1939	0
680	20241021	100300	4423052	1939	1939	1939	1939	473
681	20241021	100200	3505905	1939	1939	1939	1939	0
682	20241021	100100	3505905	1939	1939	1939	1939	0
683	20241021	100000	3505905	1939	1939	1939	1939	0
684	20241021	095900	3505905	1939	1939	1939	1939	0
685	20241021	095800	3505905	1939	1939	1939	1939	0
686	20241021	095700	3505905	1939	1939	1939	1939	0
687	20241021	095600	3505905	1939	1939	1939	1939	0
688	20241021	095500	3505905	1939	1939	1939	1939	0
689	20241021	095400	3505905	1939	1939	1939	1939	0
690	20241021	095300	3505905	1939	1939	1939	1939	0
691	20241021	095200	3505905	1939	1939	1939	1939	0
692	20241021	095100	3505905	1939	1939	1939	1939	0
693	20241021	095000	3505905	1939	1939	1939	1939	0
694	20241021	094900	3505905	1939	1939	1939	1939	22
695	20241021	094800	3463247	1939	1939	1939	1939	5
696	20241021	094700	3453552	1939	1939	1939	1939	0
697	20241021	094600	3453552	1939	1939	1939	1939	0
698	20241021	094500	3453552	1939	1939	1939	1939	0
699	20241021	094400	3453552	1939	1939	1939	1939	0
700	20241021	094300	3453552	1939	1939	1939	1939	0
701	20241021	094200	3453552	1939	1939	1939	1939	468
702	20241021	094100	2546100	1939	1939	1939	1939	0
703	20241021	094000	2546100	1939	1939	1939	1939	113
704	20241021	093900	2326993	1939	1939	1939	1939	200
705	20241021	093800	1939193	1939	1940	1940	1939	200
706	20241021	093700	1551293	1935	1940	1940	1935	251
707	20241021	093600	1065593	1935	1935	1935	1935	0
708	20241021	093500	1065593	1935	1935	1935	1935	0
709	20241021	093400	1065593	1935	1936	1940	1935	130
710	20241021	093300	814013	1935	1935	1935	1935	1
711	20241021	093200	812078	1935	1935	1935	1935	0
712	20241021	093100	812078	1935	1935	1935	1935	1
713	20241021	093000	810143	1924	1934	1934	1924	170
714	20241021	092900	482849	1933	1933	1933	1933	2
715	20241021	092800	478983	1932	1929	1932	1929	8
716	20241021	092700	463539	1928	1926	1928	1926	6
717	20241021	092600	451977	1998	1998	1998	1998	0
718	20241021	092500	451977	1998	1998	1998	1998	0
719	20241021	092400	451977	1998	1998	1998	1998	0
720	20241021	092300	451977	1998	1998	1998	1998	0
721	20241021	092200	451977	1998	1998	1998	1998	0
722	20241021	092100	451977	1998	1998	1998	1998	0
723	20241021	092000	451977	1998	1998	1998	1998	0
724	20241021	091900	451977	1998	1998	1998	1998	0
725	20241021	091800	451977	1998	1998	1998	1998	0
726	20241021	091700	451977	1998	1998	1998	1998	0
727	20241021	091600	451977	1998	1998	1998	1998	0
728	20241021	091500	451977	1998	1998	1998	1998	0
729	20241021	091400	451977	1998	1998	1998	1998	0
730	20241021	091300	451977	1998	1998	1998	1998	0
731	20241021	091200	451977	1998	1998	1998	1998	2
732	20241021	091100	447981	1999	1999	1999	1999	19
733	20241021	091000	410000	2000	2000	2000	2000	0
734	20241021	090900	410000	2000	2000	2000	2000	0
735	20241021	090800	410000	2000	2000	2000	2000	0
736	20241021	090700	410000	2000	2000	2000	2000	0
737	20241021	090600	410000	2000	2000	2000	2000	31
738	20241021	090500	348000	2000	2000	2000	2000	0
739	20241021	090400	348000	2000	2000	2000	2000	0
740	20241021	090300	348000	2000	2000	2000	2000	2
741	20241021	090200	344000	2000	2000	2000	2000	166
742	20241021	090100	12000	2000	2000	2000	2000	0
743	20241021	090000	12000	2000	2000	2000	2000	6