KissMeData/130740/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200600	21589713	1932	1932	1932	1932	195
3	20241025	200500	21589713	1932	1932	1932	1932	0
4	20241025	200400	21589713	1932	1932	1932	1932	0
5	20241025	200300	21589713	1932	1932	1932	1932	0
6	20241025	200200	21589713	1932	1932	1932	1932	0
7	20241025	200100	21589713	1932	1932	1932	1932	0
8	20241025	200000	21589713	1932	1932	1932	1932	0
9	20241025	195900	21589713	1932	1932	1932	1932	0
10	20241025	195800	21589713	1932	1932	1932	1932	0
11	20241025	195700	21589713	1932	1932	1932	1932	0
12	20241025	195600	21589713	1932	1932	1932	1932	0
13	20241025	195500	21589713	1932	1932	1932	1932	0
14	20241025	195400	21589713	1932	1932	1932	1932	0
15	20241025	195300	21589713	1932	1932	1932	1932	0
16	20241025	195200	21589713	1932	1932	1932	1932	0
17	20241025	195100	21589713	1932	1932	1932	1932	0
18	20241025	195000	21589713	1932	1932	1932	1932	0
19	20241025	194900	21589713	1932	1932	1932	1932	0
20	20241025	194800	21589713	1932	1932	1932	1932	0
21	20241025	194700	21589713	1932	1932	1932	1932	0
22	20241025	194600	21589713	1932	1932	1932	1932	0
23	20241025	194500	21589713	1932	1932	1932	1932	0
24	20241025	194400	21589713	1932	1932	1932	1932	0
25	20241025	194300	21589713	1932	1932	1932	1932	0
26	20241025	194200	21589713	1932	1932	1932	1932	0
27	20241025	194100	21589713	1932	1932	1932	1932	0
28	20241025	194000	21589713	1932	1932	1932	1932	0
29	20241025	193900	21589713	1932	1932	1932	1932	0
30	20241025	193800	21589713	1932	1932	1932	1932	0
31	20241025	193700	21589713	1932	1932	1932	1932	0
32	20241025	193600	21589713	1932	1932	1932	1932	195
33	20241025	193500	21589713	1932	1932	1932	1932	0
34	20241025	193400	21589713	1932	1932	1932	1932	0
35	20241025	193300	21589713	1932	1932	1932	1932	0
36	20241025	193200	21589713	1932	1932	1932	1932	0
37	20241025	193100	21589713	1932	1932	1932	1932	0
38	20241025	193000	21589713	1932	1932	1932	1932	0
39	20241025	192900	21589713	1932	1932	1932	1932	0
40	20241025	192800	21589713	1932	1932	1932	1932	0
41	20241025	192700	21589713	1932	1932	1932	1932	0
42	20241025	192600	21589713	1932	1932	1932	1932	0
43	20241025	192500	21589713	1932	1932	1932	1932	0
44	20241025	192400	21589713	1932	1932	1932	1932	0
45	20241025	192300	21589713	1932	1932	1932	1932	0
46	20241025	192200	21589713	1932	1932	1932	1932	0
47	20241025	192100	21589713	1932	1932	1932	1932	0
48	20241025	192000	21589713	1932	1932	1932	1932	0
49	20241025	191900	21589713	1932	1932	1932	1932	0
50	20241025	191800	21589713	1932	1932	1932	1932	0
51	20241025	191700	21589713	1932	1932	1932	1932	0
52	20241025	191600	21589713	1932	1932	1932	1932	0
53	20241025	191500	21589713	1932	1932	1932	1932	0
54	20241025	191400	21589713	1932	1932	1932	1932	0
55	20241025	191300	21589713	1932	1932	1932	1932	0
56	20241025	191200	21589713	1932	1932	1932	1932	0
57	20241025	191100	21589713	1932	1932	1932	1932	0
58	20241025	191000	21589713	1932	1932	1932	1932	0
59	20241025	190900	21589713	1932	1932	1932	1932	0
60	20241025	190800	21589713	1932	1932	1932	1932	0
61	20241025	190700	21589713	1932	1932	1932	1932	0
62	20241025	190600	21589713	1932	1932	1932	1932	195
63	20241025	190500	21589713	1932	1932	1932	1932	0
64	20241025	190400	21589713	1932	1932	1932	1932	0
65	20241025	190300	21589713	1932	1932	1932	1932	0
66	20241025	190200	21589713	1932	1932	1932	1932	0
67	20241025	190100	21589713	1932	1932	1932	1932	0
68	20241025	190000	21589713	1932	1932	1932	1932	0
69	20241025	185900	21589713	1932	1932	1932	1932	0
70	20241025	185800	21589713	1932	1932	1932	1932	0
71	20241025	185700	21589713	1932	1932	1932	1932	0
72	20241025	185600	21589713	1932	1932	1932	1932	0
73	20241025	185500	21589713	1932	1932	1932	1932	0
74	20241025	185400	21589713	1932	1932	1932	1932	0
75	20241025	185300	21589713	1932	1932	1932	1932	0
76	20241025	185200	21589713	1932	1932	1932	1932	0
77	20241025	185100	21589713	1932	1932	1932	1932	0
78	20241025	185000	21589713	1932	1932	1932	1932	0
79	20241025	184900	21589713	1932	1932	1932	1932	0
80	20241025	184800	21589713	1932	1932	1932	1932	0
81	20241025	184700	21589713	1932	1932	1932	1932	0
82	20241025	184600	21589713	1932	1932	1932	1932	0
83	20241025	184500	21589713	1932	1932	1932	1932	0
84	20241025	184400	21589713	1932	1932	1932	1932	0
85	20241025	184300	21589713	1932	1932	1932	1932	0
86	20241025	184200	21589713	1932	1932	1932	1932	0
87	20241025	184100	21589713	1932	1932	1932	1932	0
88	20241025	184000	21589713	1932	1932	1932	1932	0
89	20241025	183900	21589713	1932	1932	1932	1932	0
90	20241025	183800	21589713	1932	1932	1932	1932	0
91	20241025	183700	21589713	1932	1932	1932	1932	0
92	20241025	183600	21589713	1932	1932	1932	1932	195
93	20241025	183500	21589713	1932	1932	1932	1932	0
94	20241025	183400	21589713	1932	1932	1932	1932	0
95	20241025	183300	21589713	1932	1932	1932	1932	0
96	20241025	183200	21589713	1932	1932	1932	1932	0
97	20241025	183100	21589713	1932	1932	1932	1932	0
98	20241025	183000	21589713	1932	1932	1932	1932	0
99	20241025	182900	21589713	1932	1932	1932	1932	0
100	20241025	182800	21589713	1932	1932	1932	1932	0
101	20241025	182700	21589713	1932	1932	1932	1932	0
102	20241025	182600	21589713	1932	1932	1932	1932	0
103	20241025	182500	21589713	1932	1932	1932	1932	0
104	20241025	182400	21589713	1932	1932	1932	1932	0
105	20241025	182300	21589713	1932	1932	1932	1932	0
106	20241025	182200	21589713	1932	1932	1932	1932	0
107	20241025	182100	21589713	1932	1932	1932	1932	0
108	20241025	182000	21589713	1932	1932	1932	1932	0
109	20241025	181900	21589713	1932	1932	1932	1932	0
110	20241025	181800	21589713	1932	1932	1932	1932	0
111	20241025	181700	21589713	1932	1932	1932	1932	0
112	20241025	181600	21589713	1932	1932	1932	1932	0
113	20241025	181500	21589713	1932	1932	1932	1932	0
114	20241025	181400	21589713	1932	1932	1932	1932	0
115	20241025	181300	21589713	1932	1932	1932	1932	0
116	20241025	181200	21589713	1932	1932	1932	1932	0
117	20241025	181100	21589713	1932	1932	1932	1932	0
118	20241025	181000	21589713	1932	1932	1932	1932	0
119	20241025	180900	21589713	1932	1932	1932	1932	0
120	20241025	180800	21589713	1932	1932	1932	1932	0
121	20241025	180700	21589713	1932	1932	1932	1932	0
122	20241025	180600	21589713	1932	1932	1932	1932	195
123	20241025	180500	21589713	1932	1932	1932	1932	0
124	20241025	180400	21589713	1932	1932	1932	1932	0
125	20241025	180300	21589713	1932	1932	1932	1932	0
126	20241025	180200	21589713	1932	1932	1932	1932	0
127	20241025	180100	21589713	1932	1932	1932	1932	0
128	20241025	180000	21589713	1932	1932	1932	1932	0
129	20241025	175900	21589713	1932	1932	1932	1932	0
130	20241025	175800	21589713	1932	1932	1932	1932	0
131	20241025	175700	21589713	1932	1932	1932	1932	0
132	20241025	175600	21589713	1932	1932	1932	1932	0
133	20241025	175500	21589713	1932	1932	1932	1932	0
134	20241025	175400	21589713	1932	1932	1932	1932	0
135	20241025	175300	21589713	1932	1932	1932	1932	0
136	20241025	175200	21589713	1932	1932	1932	1932	0
137	20241025	175100	21589713	1932	1932	1932	1932	0
138	20241025	175000	21589713	1932	1932	1932	1932	0
139	20241025	174900	21589713	1932	1932	1932	1932	0
140	20241025	174800	21589713	1932	1932	1932	1932	0
141	20241025	174700	21589713	1932	1932	1932	1932	0
142	20241025	174600	21589713	1932	1932	1932	1932	0
143	20241025	174500	21589713	1932	1932	1932	1932	0
144	20241025	174400	21589713	1932	1932	1932	1932	0
145	20241025	174300	21589713	1932	1932	1932	1932	0
146	20241025	174200	21589713	1932	1932	1932	1932	0
147	20241025	174100	21589713	1932	1932	1932	1932	0
148	20241025	174000	21589713	1932	1932	1932	1932	0
149	20241025	173900	21589713	1932	1932	1932	1932	0
150	20241025	173800	21589713	1932	1932	1932	1932	0
151	20241025	173700	21589713	1932	1932	1932	1932	0
152	20241025	173600	21589713	1932	1932	1932	1932	195
153	20241025	173500	21589713	1932	1932	1932	1932	0
154	20241025	173400	21589713	1932	1932	1932	1932	0
155	20241025	173300	21589713	1932	1932	1932	1932	0
156	20241025	173200	21589713	1932	1932	1932	1932	0
157	20241025	173100	21589713	1932	1932	1932	1932	0
158	20241025	173000	21589713	1932	1932	1932	1932	0
159	20241025	172900	21589713	1932	1932	1932	1932	0
160	20241025	172800	21589713	1932	1932	1932	1932	0
161	20241025	172700	21589713	1932	1932	1932	1932	0
162	20241025	172600	21589713	1932	1932	1932	1932	0
163	20241025	172500	21589713	1932	1932	1932	1932	0
164	20241025	172400	21589713	1932	1932	1932	1932	0
165	20241025	172300	21589713	1932	1932	1932	1932	0
166	20241025	172200	21589713	1932	1932	1932	1932	0
167	20241025	172100	21589713	1932	1932	1932	1932	0
168	20241025	172000	21589713	1932	1932	1932	1932	0
169	20241025	171900	21589713	1932	1932	1932	1932	0
170	20241025	171800	21589713	1932	1932	1932	1932	0
171	20241025	171700	21589713	1932	1932	1932	1932	0
172	20241025	171600	21589713	1932	1932	1932	1932	0
173	20241025	171500	21589713	1932	1932	1932	1932	0
174	20241025	171400	21589713	1932	1932	1932	1932	0
175	20241025	171300	21589713	1932	1932	1932	1932	0
176	20241025	171200	21589713	1932	1932	1932	1932	0
177	20241025	171100	21589713	1932	1932	1932	1932	0
178	20241025	171000	21589713	1932	1932	1932	1932	0
179	20241025	170900	21589713	1932	1932	1932	1932	0
180	20241025	170800	21589713	1932	1932	1932	1932	0
181	20241025	170700	21589713	1932	1932	1932	1932	0
182	20241025	170600	21589713	1932	1932	1932	1932	195
183	20241025	170500	21589713	1932	1932	1932	1932	0
184	20241025	170400	21589713	1932	1932	1932	1932	0
185	20241025	170300	21589713	1932	1932	1932	1932	0
186	20241025	170200	21589713	1932	1932	1932	1932	0
187	20241025	170100	21589713	1932	1932	1932	1932	0
188	20241025	170000	21589713	1932	1932	1932	1932	0
189	20241025	165900	21589713	1932	1932	1932	1932	0
190	20241025	165800	21589713	1932	1932	1932	1932	0
191	20241025	165700	21589713	1932	1932	1932	1932	0
192	20241025	165600	21589713	1932	1932	1932	1932	0
193	20241025	165500	21589713	1932	1932	1932	1932	0
194	20241025	165400	21589713	1932	1932	1932	1932	0
195	20241025	165300	21589713	1932	1932	1932	1932	0
196	20241025	165200	21589713	1932	1932	1932	1932	0
197	20241025	165100	21589713	1932	1932	1932	1932	0
198	20241025	165000	21589713	1932	1932	1932	1932	0
199	20241025	164900	21589713	1932	1932	1932	1932	0
200	20241025	164800	21589713	1932	1932	1932	1932	0
201	20241025	164700	21589713	1932	1932	1932	1932	0
202	20241025	164600	21589713	1932	1932	1932	1932	0
203	20241025	164500	21589713	1932	1932	1932	1932	0
204	20241025	164400	21589713	1932	1932	1932	1932	0
205	20241025	164300	21589713	1932	1932	1932	1932	0
206	20241025	164200	21589713	1932	1932	1932	1932	0
207	20241025	164100	21589713	1932	1932	1932	1932	0
208	20241025	164000	21589713	1932	1932	1932	1932	0
209	20241025	163900	21589713	1932	1932	1932	1932	0
210	20241025	163800	21589713	1932	1932	1932	1932	0
211	20241025	163700	21589713	1932	1932	1932	1932	0
212	20241025	163600	21589713	1932	1932	1932	1932	195
213	20241025	163500	21589713	1932	1932	1932	1932	0
214	20241025	163400	21589713	1932	1932	1932	1932	0
215	20241025	163300	21589713	1932	1932	1932	1932	0
216	20241025	163200	21589713	1932	1932	1932	1932	0
217	20241025	163100	21589713	1932	1932	1932	1932	0
218	20241025	163000	21589713	1932	1932	1932	1932	0
219	20241025	162900	21589713	1932	1932	1932	1932	0
220	20241025	162800	21589713	1932	1932	1932	1932	0
221	20241025	162700	21589713	1932	1932	1932	1932	0
222	20241025	162600	21589713	1932	1932	1932	1932	0
223	20241025	162500	21589713	1932	1932	1932	1932	0
224	20241025	162400	21589713	1932	1932	1932	1932	0
225	20241025	162300	21589713	1932	1932	1932	1932	0
226	20241025	162200	21589713	1932	1932	1932	1932	0
227	20241025	162100	21589713	1932	1932	1932	1932	0
228	20241025	162000	21589713	1932	1932	1932	1932	0
229	20241025	161900	21589713	1932	1932	1932	1932	0
230	20241025	161800	21589713	1932	1932	1932	1932	0
231	20241025	161700	21589713	1932	1932	1932	1932	0
232	20241025	161600	21589713	1932	1932	1932	1932	0
233	20241025	161500	21589713	1932	1932	1932	1932	0
234	20241025	161400	21589713	1932	1932	1932	1932	0
235	20241025	161300	21589713	1932	1932	1932	1932	0
236	20241025	161200	21589713	1932	1932	1932	1932	0
237	20241025	161100	21589713	1932	1932	1932	1932	0
238	20241025	161000	21589713	1932	1932	1932	1932	0
239	20241025	160900	21589713	1932	1932	1932	1932	0
240	20241025	160800	21589713	1932	1932	1932	1932	0
241	20241025	160700	21589713	1932	1932	1932	1932	0
242	20241025	160600	21589713	1932	1932	1932	1932	195
243	20241025	160500	21589713	1932	1932	1932	1932	0
244	20241025	160400	21589713	1932	1932	1932	1932	0
245	20241025	160300	21589713	1932	1932	1932	1932	0
246	20241025	160200	21589713	1932	1932	1932	1932	0
247	20241025	160100	21589713	1932	1932	1932	1932	0
248	20241025	160000	21589713	1932	1932	1932	1932	0
249	20241025	155900	21589713	1932	1932	1932	1932	0
250	20241025	155800	21589713	1932	1932	1932	1932	0
251	20241025	155700	21589713	1932	1932	1932	1932	0
252	20241025	155600	21589713	1932	1932	1932	1932	0
253	20241025	155500	21589713	1932	1932	1932	1932	0
254	20241025	155400	21589713	1932	1932	1932	1932	0
255	20241025	155300	21589713	1932	1932	1932	1932	0
256	20241025	155200	21589713	1932	1932	1932	1932	0
257	20241025	155100	21589713	1932	1932	1932	1932	0
258	20241025	155000	21589713	1932	1932	1932	1932	0
259	20241025	154900	21589713	1932	1932	1932	1932	0
260	20241025	154800	21589713	1932	1932	1932	1932	0
261	20241025	154700	21589713	1932	1932	1932	1932	0
262	20241025	154600	21589713	1932	1932	1932	1932	0
263	20241025	154500	21589713	1932	1932	1932	1932	0
264	20241025	154400	21589713	1932	1932	1932	1932	0
265	20241025	154300	21589713	1932	1932	1932	1932	0
266	20241025	154200	21589713	1932	1932	1932	1932	0
267	20241025	154100	21589713	1932	1932	1932	1932	0
268	20241025	154000	21589713	1932	1932	1932	1932	0
269	20241025	153900	21589713	1932	1932	1932	1932	0
270	20241025	153800	21589713	1932	1932	1932	1932	0
271	20241025	153700	21589713	1932	1932	1932	1932	0
272	20241025	153600	21589713	1932	1932	1932	1932	195
273	20241025	153500	21589713	1932	1932	1932	1932	0
274	20241025	153400	21589713	1932	1932	1932	1932	0
275	20241025	153300	21589713	1932	1932	1932	1932	0
276	20241025	153200	21589713	1932	1932	1932	1932	0
277	20241025	153100	21589713	1932	1932	1932	1932	0
278	20241025	153000	21589713	1932	1932	1932	1932	195
279	20241025	152900	21212973	1927	1927	1927	1927	0
280	20241025	152800	21212973	1927	1927	1927	1927	0
281	20241025	152700	21212973	1927	1927	1927	1927	0
282	20241025	152600	21212973	1927	1927	1927	1927	0
283	20241025	152500	21212973	1927	1927	1927	1927	0
284	20241025	152400	21212973	1927	1927	1927	1927	0
285	20241025	152300	21212973	1927	1927	1927	1927	0
286	20241025	152200	21212973	1927	1927	1927	1927	0
287	20241025	152100	21212973	1927	1927	1927	1927	0
288	20241025	152000	21212973	1927	1927	1927	1927	0
289	20241025	151900	21212973	1927	1927	1927	1927	0
290	20241025	151800	21212973	1927	1927	1927	1927	50
291	20241025	151700	21116623	1927	1927	1927	1927	187
292	20241025	151600	20756274	1927	1927	1927	1927	0
293	20241025	151500	20756274	1927	1927	1927	1927	0
294	20241025	151400	20756274	1927	1927	1927	1927	20
295	20241025	151300	20717734	1913	1913	1913	1913	0
296	20241025	151200	20717734	1913	1913	1913	1913	0
297	20241025	151100	20717734	1913	1914	1914	1913	122
298	20241025	151000	20484280	1931	1931	1931	1931	1
299	20241025	150900	20482349	1914	1914	1914	1914	0
300	20241025	150800	20482349	1914	1914	1914	1914	0
301	20241025	150700	20482349	1914	1914	1914	1914	0
302	20241025	150600	20482349	1914	1916	1916	1914	6
303	20241025	150500	20470863	1933	1933	1933	1933	50
304	20241025	150400	20374213	1933	1933	1933	1933	5
305	20241025	150300	20364548	1932	1930	1932	1917	840
306	20241025	150200	18753156	1929	1927	1929	1927	3
307	20241025	150100	18747372	1933	1933	1933	1933	0
308	20241025	150000	18747372	1933	1933	1933	1933	0
309	20241025	145900	18747372	1933	1933	1933	1933	0
310	20241025	145800	18747372	1933	1933	1933	1933	0
311	20241025	145700	18747372	1933	1933	1933	1933	0
312	20241025	145600	18747372	1933	1933	1933	1933	0
313	20241025	145500	18747372	1933	1933	1933	1933	0
314	20241025	145400	18747372	1933	1933	1933	1933	0
315	20241025	145300	18747372	1933	1933	1933	1933	0
316	20241025	145200	18747372	1933	1933	1933	1933	1
317	20241025	145100	18745439	1927	1927	1927	1927	0
318	20241025	145000	18745439	1927	1927	1927	1927	0
319	20241025	144900	18745439	1927	1927	1927	1927	0
320	20241025	144800	18745439	1927	1927	1927	1927	0
321	20241025	144700	18745439	1927	1927	1927	1927	0
322	20241025	144600	18745439	1927	1927	1927	1927	19
323	20241025	144500	18708826	1928	1928	1928	1928	0
324	20241025	144400	18708826	1928	1928	1928	1928	0
325	20241025	144300	18708826	1928	1928	1928	1928	0
326	20241025	144200	18708826	1928	1928	1928	1928	0
327	20241025	144100	18708826	1928	1928	1928	1928	0
328	20241025	144000	18708826	1928	1928	1928	1928	0
329	20241025	143900	18708826	1928	1928	1928	1928	0
330	20241025	143800	18708826	1928	1928	1928	1928	0
331	20241025	143700	18708826	1928	1928	1928	1928	1088
332	20241025	143600	16611162	1928	1928	1928	1928	0
333	20241025	143500	16611162	1928	1928	1928	1928	0
334	20241025	143400	16611162	1928	1928	1928	1928	0
335	20241025	143300	16611162	1928	1928	1928	1928	0
336	20241025	143200	16611162	1928	1928	1928	1928	0
337	20241025	143100	16611162	1928	1928	1928	1928	0
338	20241025	143000	16611162	1928	1928	1928	1928	0
339	20241025	142900	16611162	1928	1928	1928	1928	1
340	20241025	142800	16609234	1927	1927	1927	1927	0
341	20241025	142700	16609234	1927	1927	1927	1927	0
342	20241025	142600	16609234	1927	1927	1927	1927	0
343	20241025	142500	16609234	1927	1927	1927	1927	0
344	20241025	142400	16609234	1927	1927	1927	1927	0
345	20241025	142300	16609234	1927	1927	1927	1927	0
346	20241025	142200	16609234	1927	1927	1927	1927	0
347	20241025	142100	16609234	1927	1927	1927	1927	0
348	20241025	142000	16609234	1927	1927	1927	1927	0
349	20241025	141900	16609234	1927	1927	1927	1927	0
350	20241025	141800	16609234	1927	1927	1927	1927	0
351	20241025	141700	16609234	1927	1927	1927	1927	0
352	20241025	141600	16609234	1927	1927	1927	1927	0
353	20241025	141500	16609234	1927	1927	1927	1927	0
354	20241025	141400	16609234	1927	1927	1927	1927	0
355	20241025	141300	16609234	1927	1927	1927	1927	0
356	20241025	141200	16609234	1927	1927	1927	1927	0
357	20241025	141100	16609234	1927	1927	1927	1927	0
358	20241025	141000	16609234	1927	1927	1927	1927	0
359	20241025	140900	16609234	1927	1927	1927	1927	0
360	20241025	140800	16609234	1927	1927	1927	1927	0
361	20241025	140700	16609234	1927	1927	1927	1927	0
362	20241025	140600	16609234	1927	1927	1927	1927	0
363	20241025	140500	16609234	1927	1927	1927	1927	0
364	20241025	140400	16609234	1927	1927	1927	1927	0
365	20241025	140300	16609234	1927	1927	1927	1927	0
366	20241025	140200	16609234	1927	1927	1927	1927	0
367	20241025	140100	16609234	1927	1927	1927	1927	0
368	20241025	140000	16609234	1927	1927	1927	1927	0
369	20241025	135900	16609234	1927	1927	1927	1927	0
370	20241025	135800	16609234	1927	1927	1927	1927	0
371	20241025	135700	16609234	1927	1927	1927	1927	1
372	20241025	135600	16607307	1937	1937	1937	1937	0
373	20241025	135500	16607307	1937	1937	1937	1937	0
374	20241025	135400	16607307	1937	1937	1937	1937	0
375	20241025	135300	16607307	1937	1937	1937	1937	0
376	20241025	135200	16607307	1937	1937	1937	1937	291
377	20241025	135100	16043640	1938	1938	1938	1938	26
378	20241025	135000	15993252	1947	1947	1947	1947	0
379	20241025	134900	15993252	1947	1947	1947	1947	0
380	20241025	134800	15993252	1947	1947	1947	1947	0
381	20241025	134700	15993252	1947	1947	1947	1947	0
382	20241025	134600	15993252	1947	1947	1947	1947	0
383	20241025	134500	15993252	1947	1946	1947	1946	13
384	20241025	134400	15967951	1947	1946	1947	1946	13
385	20241025	134300	15942650	1946	1946	1946	1946	0
386	20241025	134200	15942650	1946	1946	1946	1946	0
387	20241025	134100	15942650	1946	1946	1946	1946	13
388	20241025	134000	15917352	1947	1947	1947	1947	0
389	20241025	133900	15917352	1947	1947	1947	1947	4
390	20241025	133800	15909564	1947	1947	1947	1947	0
391	20241025	133700	15909564	1947	1947	1947	1947	0
392	20241025	133600	15909564	1947	1947	1947	1947	0
393	20241025	133500	15909564	1947	1947	1947	1947	0
394	20241025	133400	15909564	1947	1947	1947	1947	0
395	20241025	133300	15909564	1947	1947	1947	1947	0
396	20241025	133200	15909564	1947	1947	1947	1947	0
397	20241025	133100	15909564	1947	1947	1947	1947	6
398	20241025	133000	15897882	1948	1929	1948	1929	13
399	20241025	132900	15872748	1923	1923	1923	1923	0
400	20241025	132800	15872748	1923	1925	1925	1923	3
401	20241025	132700	15866975	1925	1928	1928	1924	6
402	20241025	132600	15855420	1929	1930	1930	1929	2
403	20241025	132500	15851561	1948	1948	1948	1948	0
404	20241025	132400	15851561	1948	1948	1948	1948	26
405	20241025	132300	15800913	1948	1948	1948	1948	0
406	20241025	132200	15800913	1948	1948	1948	1948	10
407	20241025	132100	15781433	1949	1949	1949	1949	0
408	20241025	132000	15781433	1949	1948	1949	1948	13
409	20241025	131900	15756106	1949	1949	1949	1949	0
410	20241025	131800	15756106	1949	1948	1949	1948	191
411	20241025	131700	15383857	1949	1949	1949	1949	0
412	20241025	131600	15383857	1949	1948	1949	1948	74
413	20241025	131500	15239640	1948	1948	1948	1948	0
414	20241025	131400	15239640	1948	1948	1948	1948	0
415	20241025	131300	15239640	1948	1948	1948	1948	0
416	20241025	131200	15239640	1948	1947	1948	1947	2
417	20241025	131100	15235745	1949	1949	1949	1949	0
418	20241025	131000	15235745	1949	1949	1949	1949	0
419	20241025	130900	15235745	1949	1949	1949	1949	0
420	20241025	130800	15235745	1949	1949	1949	1949	0
421	20241025	130700	15235745	1949	1949	1949	1949	0
422	20241025	130600	15235745	1949	1949	1949	1949	0
423	20241025	130500	15235745	1949	1949	1949	1949	0
424	20241025	130400	15235745	1949	1949	1949	1949	0
425	20241025	130300	15235745	1949	1949	1949	1949	0
426	20241025	130200	15235745	1949	1949	1949	1949	0
427	20241025	130100	15235745	1949	1949	1949	1949	0
428	20241025	130000	15235745	1949	1949	1949	1949	0
429	20241025	125900	15235745	1949	1949	1949	1949	0
430	20241025	125800	15235745	1949	1949	1949	1949	0
431	20241025	125700	15235745	1949	1949	1949	1949	0
432	20241025	125600	15235745	1949	1949	1949	1949	0
433	20241025	125500	15235745	1949	1949	1949	1949	0
434	20241025	125400	15235745	1949	1949	1949	1949	0
435	20241025	125300	15235745	1949	1949	1949	1949	0
436	20241025	125200	15235745	1949	1949	1949	1949	0
437	20241025	125100	15235745	1949	1949	1949	1949	0
438	20241025	125000	15235745	1949	1949	1949	1949	0
439	20241025	124900	15235745	1949	1949	1949	1949	0
440	20241025	124800	15235745	1949	1949	1949	1949	0
441	20241025	124700	15235745	1949	1923	1949	1923	13
442	20241025	124600	15210668	1918	1922	1924	1918	7
443	20241025	124500	15197219	1923	1924	1924	1923	6
444	20241025	124400	15185676	1949	1949	1949	1949	0
445	20241025	124300	15185676	1949	1949	1949	1949	0
446	20241025	124200	15185676	1949	1949	1949	1949	0
447	20241025	124100	15185676	1949	1949	1949	1949	0
448	20241025	124000	15185676	1949	1948	1949	1948	13
449	20241025	123900	15160349	1949	1949	1949	1949	0
450	20241025	123800	15160349	1949	1949	1949	1949	0
451	20241025	123700	15160349	1949	1949	1949	1949	0
452	20241025	123600	15160349	1949	1949	1949	1949	0
453	20241025	123500	15160349	1949	1949	1949	1949	0
454	20241025	123400	15160349	1949	1949	1949	1949	0
455	20241025	123300	15160349	1949	1949	1949	1949	0
456	20241025	123200	15160349	1949	1948	1949	1948	13
457	20241025	123100	15135022	1949	1949	1949	1949	0
458	20241025	123000	15135022	1949	1949	1949	1949	0
459	20241025	122900	15135022	1949	1949	1949	1949	0
460	20241025	122800	15135022	1949	1949	1949	1949	0
461	20241025	122700	15135022	1949	1949	1949	1949	0
462	20241025	122600	15135022	1949	1949	1949	1949	0
463	20241025	122500	15135022	1949	1949	1949	1949	0
464	20241025	122400	15135022	1949	1949	1949	1949	0
465	20241025	122300	15135022	1949	1949	1949	1949	0
466	20241025	122200	15135022	1949	1928	1949	1925	374
467	20241025	122100	14413681	1949	1949	1949	1949	0
468	20241025	122000	14413681	1949	1949	1949	1949	0
469	20241025	121900	14413681	1949	1949	1949	1949	0
470	20241025	121800	14413681	1949	1949	1949	1949	1
471	20241025	121700	14411732	1950	1950	1950	1950	0
472	20241025	121600	14411732	1950	1950	1950	1950	0
473	20241025	121500	14411732	1950	1950	1950	1950	0
474	20241025	121400	14411732	1950	1950	1950	1950	0
475	20241025	121300	14411732	1950	1950	1950	1950	25
476	20241025	121200	14362982	1950	1950	1950	1950	0
477	20241025	121100	14362982	1950	1950	1950	1950	0
478	20241025	121000	14362982	1950	1950	1950	1950	0
479	20241025	120900	14362982	1950	1950	1950	1950	0
480	20241025	120800	14362982	1950	1950	1950	1950	0
481	20241025	120700	14362982	1950	1950	1950	1950	165
482	20241025	120600	14041232	1950	1950	1950	1950	0
483	20241025	120500	14041232	1950	1950	1950	1950	0
484	20241025	120400	14041232	1950	1950	1950	1950	0
485	20241025	120300	14041232	1950	1950	1950	1950	0
486	20241025	120200	14041232	1950	1950	1950	1950	0
487	20241025	120100	14041232	1950	1950	1950	1950	0
488	20241025	120000	14041232	1950	1950	1950	1950	0
489	20241025	115900	14041232	1950	1950	1950	1950	0
490	20241025	115800	14041232	1950	1950	1950	1950	0
491	20241025	115700	14041232	1950	1950	1950	1950	0
492	20241025	115600	14041232	1950	1950	1950	1950	3
493	20241025	115500	14035382	1950	1950	1950	1950	16
494	20241025	115400	14004182	1937	1937	1937	1937	80
495	20241025	115300	13849222	1950	1950	1950	1950	0
496	20241025	115200	13849222	1950	1950	1950	1950	0
497	20241025	115100	13849222	1950	1950	1950	1950	0
498	20241025	115000	13849222	1950	1950	1950	1950	507
499	20241025	114900	12860572	1937	1937	1937	1937	0
500	20241025	114800	12860572	1937	1937	1937	1937	0
501	20241025	114700	12860572	1937	1937	1937	1937	94
502	20241025	114600	12678494	1937	1937	1937	1937	0
503	20241025	114500	12678494	1937	1934	1937	1934	364
504	20241025	114400	11974299	1934	1934	1934	1934	0
505	20241025	114300	11974299	1934	1934	1934	1934	0
506	20241025	114200	11974299	1934	1934	1934	1934	0
507	20241025	114100	11974299	1934	1933	1934	1933	13
508	20241025	114000	11949166	1933	1933	1933	1933	0
509	20241025	113900	11949166	1933	1933	1933	1933	0
510	20241025	113800	11949166	1933	1933	1933	1933	0
511	20241025	113700	11949166	1933	1933	1933	1933	0
512	20241025	113600	11949166	1933	1933	1933	1933	0
513	20241025	113500	11949166	1933	1933	1933	1933	0
514	20241025	113400	11949166	1933	1933	1933	1933	0
515	20241025	113300	11949166	1933	1933	1933	1933	0
516	20241025	113200	11949166	1933	1933	1933	1933	0
517	20241025	113100	11949166	1933	1933	1933	1933	0
518	20241025	113000	11949166	1933	1933	1933	1933	11
519	20241025	112900	11927903	1933	1933	1933	1933	0
520	20241025	112800	11927903	1933	1933	1933	1933	0
521	20241025	112700	11927903	1933	1933	1933	1933	0
522	20241025	112600	11927903	1933	1933	1933	1933	0
523	20241025	112500	11927903	1933	1933	1933	1933	0
524	20241025	112400	11927903	1933	1933	1933	1933	0
525	20241025	112300	11927903	1933	1933	1933	1933	0
526	20241025	112200	11927903	1933	1933	1933	1933	0
527	20241025	112100	11927903	1933	1919	1933	1918	222
528	20241025	112000	11501871	1920	1920	1920	1920	0
529	20241025	111900	11501871	1920	1920	1920	1920	1
530	20241025	111800	11499951	1921	1921	1921	1921	1
531	20241025	111700	11498030	1924	1924	1924	1924	0
532	20241025	111600	11498030	1924	1925	1925	1924	2
533	20241025	111500	11494181	1926	1928	1928	1926	3
534	20241025	111400	11488400	1929	1929	1929	1929	0
535	20241025	111300	11488400	1929	1929	1929	1929	1
536	20241025	111200	11486471	1930	1930	1930	1930	0
537	20241025	111100	11486471	1930	1930	1930	1930	0
538	20241025	111000	11486471	1930	1930	1930	1930	0
539	20241025	110900	11486471	1930	1930	1930	1930	0
540	20241025	110800	11486471	1930	1930	1930	1930	1
541	20241025	110700	11484541	1932	1932	1932	1932	0
542	20241025	110600	11484541	1932	1932	1932	1932	21
543	20241025	110500	11443969	1918	1918	1918	1918	0
544	20241025	110400	11443969	1918	1918	1918	1918	0
545	20241025	110300	11443969	1918	1918	1918	1918	0
546	20241025	110200	11443969	1918	1919	1919	1918	1818
547	20241025	110100	7956550	1918	1918	1918	1918	0
548	20241025	110000	7956550	1918	1918	1918	1918	0
549	20241025	105900	7956550	1918	1918	1918	1918	0
550	20241025	105800	7956550	1918	1918	1918	1918	0
551	20241025	105700	7956550	1918	1918	1918	1918	0
552	20241025	105600	7956550	1918	1918	1918	1918	0
553	20241025	105500	7956550	1918	1918	1918	1918	0
554	20241025	105400	7956550	1918	1918	1918	1918	0
555	20241025	105300	7956550	1918	1918	1918	1918	0
556	20241025	105200	7956550	1918	1918	1918	1918	0
557	20241025	105100	7956550	1918	1918	1918	1918	0
558	20241025	105000	7956550	1918	1918	1918	1918	0
559	20241025	104900	7956550	1918	1918	1918	1918	0
560	20241025	104800	7956550	1918	1918	1918	1918	0
561	20241025	104700	7956550	1918	1918	1918	1918	0
562	20241025	104600	7956550	1918	1918	1918	1918	0
563	20241025	104500	7956550	1918	1918	1918	1918	0
564	20241025	104400	7956550	1918	1918	1918	1918	0
565	20241025	104300	7956550	1918	1918	1918	1918	0
566	20241025	104200	7956550	1918	1918	1918	1918	0
567	20241025	104100	7956550	1918	1918	1918	1918	0
568	20241025	104000	7956550	1918	1918	1918	1918	0
569	20241025	103900	7956550	1918	1918	1918	1918	0
570	20241025	103800	7956550	1918	1918	1918	1918	0
571	20241025	103700	7956550	1918	1918	1918	1918	0
572	20241025	103600	7956550	1918	1918	1918	1918	0
573	20241025	103500	7956550	1918	1918	1918	1918	0
574	20241025	103400	7956550	1918	1918	1918	1918	82
575	20241025	103300	7799274	1918	1918	1918	1918	0
576	20241025	103200	7799274	1918	1918	1918	1918	56
577	20241025	103100	7691866	1918	1918	1918	1918	0
578	20241025	103000	7691866	1918	1918	1918	1918	0
579	20241025	102900	7691866	1918	1918	1918	1918	1
580	20241025	102800	7689948	1918	1918	1918	1918	0
581	20241025	102700	7689948	1918	1918	1918	1918	0
582	20241025	102600	7689948	1918	1918	1918	1918	0
583	20241025	102500	7689948	1918	1918	1918	1918	0
584	20241025	102400	7689948	1918	1918	1918	1918	0
585	20241025	102300	7689948	1918	1918	1918	1918	0
586	20241025	102200	7689948	1918	1918	1918	1918	0
587	20241025	102100	7689948	1918	1918	1918	1918	0
588	20241025	102000	7689948	1918	1918	1918	1918	0
589	20241025	101900	7689948	1918	1918	1918	1918	0
590	20241025	101800	7689948	1918	1918	1918	1918	504
591	20241025	101700	6723276	1933	1933	1933	1933	0
592	20241025	101600	6723276	1933	1933	1933	1933	0
593	20241025	101500	6723276	1933	1933	1933	1933	0
594	20241025	101400	6723276	1933	1933	1933	1933	0
595	20241025	101300	6723276	1933	1933	1933	1933	0
596	20241025	101200	6723276	1933	1933	1933	1933	0
597	20241025	101100	6723276	1933	1933	1933	1933	0
598	20241025	101000	6723276	1933	1933	1933	1933	0
599	20241025	100900	6723276	1933	1933	1933	1933	0
600	20241025	100800	6723276	1933	1933	1933	1933	0
601	20241025	100700	6723276	1933	1933	1933	1933	1
602	20241025	100600	6721343	1934	1934	1934	1934	0
603	20241025	100500	6721343	1934	1934	1934	1934	0
604	20241025	100400	6721343	1934	1934	1934	1934	0
605	20241025	100300	6721343	1934	1934	1934	1934	0
606	20241025	100200	6721343	1934	1934	1934	1934	0
607	20241025	100100	6721343	1934	1934	1934	1934	0
608	20241025	100000	6721343	1934	1934	1934	1934	0
609	20241025	095900	6721343	1934	1934	1934	1934	0
610	20241025	095800	6721343	1934	1934	1934	1934	0
611	20241025	095700	6721343	1934	1934	1934	1934	0
612	20241025	095600	6721343	1934	1934	1934	1934	0
613	20241025	095500	6721343	1934	1934	1934	1934	5
614	20241025	095400	6711673	1934	1934	1934	1934	0
615	20241025	095300	6711673	1934	1934	1934	1934	0
616	20241025	095200	6711673	1934	1934	1934	1934	0
617	20241025	095100	6711673	1934	1934	1934	1934	1
618	20241025	095000	6709739	1937	1937	1937	1937	0
619	20241025	094900	6709739	1937	1937	1937	1937	1
620	20241025	094800	6707802	1936	1936	1936	1936	0
621	20241025	094700	6707802	1936	1936	1936	1936	0
622	20241025	094600	6707802	1936	1936	1936	1936	0
623	20241025	094500	6707802	1936	1936	1936	1936	0
624	20241025	094400	6707802	1936	1936	1936	1936	0
625	20241025	094300	6707802	1936	1936	1936	1936	1
626	20241025	094200	6705866	1936	1937	1937	1936	33
627	20241025	094100	6641946	1937	1937	1937	1937	0
628	20241025	094000	6641946	1937	1937	1937	1937	0
629	20241025	093900	6641946	1937	1937	1937	1937	0
630	20241025	093800	6641946	1937	1937	1937	1937	0
631	20241025	093700	6641946	1937	1937	1937	1937	0
632	20241025	093600	6641946	1937	1937	1937	1937	1
633	20241025	093500	6640009	1937	1937	1937	1937	250
634	20241025	093400	6155759	1937	1937	1937	1937	0
635	20241025	093300	6155759	1937	1937	1937	1937	0
636	20241025	093200	6155759	1937	1937	1937	1937	0
637	20241025	093100	6155759	1937	1937	1937	1937	10
638	20241025	093000	6136389	1937	1937	1937	1937	0
639	20241025	092900	6136389	1937	1937	1937	1937	0
640	20241025	092800	6136389	1937	1937	1937	1937	0
641	20241025	092700	6136389	1937	1937	1937	1937	0
642	20241025	092600	6136389	1937	1937	1937	1937	208
643	20241025	092500	5733493	1937	1937	1937	1937	0
644	20241025	092400	5733493	1937	1937	1937	1937	0
645	20241025	092300	5733493	1937	1937	1937	1937	0
646	20241025	092200	5733493	1937	1937	1937	1937	0
647	20241025	092100	5733493	1937	1937	1937	1937	0
648	20241025	092000	5733493	1937	1937	1937	1937	1
649	20241025	091900	5731556	1912	1912	1912	1912	0
650	20241025	091800	5731556	1912	1912	1912	1912	0
651	20241025	091700	5731556	1912	1912	1912	1912	0
652	20241025	091600	5731556	1912	1912	1912	1912	0
653	20241025	091500	5731556	1912	1912	1912	1912	0
654	20241025	091400	5731556	1912	1912	1912	1912	0
655	20241025	091300	5731556	1912	1912	1912	1912	526
656	20241025	091200	4725844	1907	1907	1907	1907	0
657	20241025	091100	4725844	1907	1907	1907	1907	0
658	20241025	091000	4725844	1907	1907	1907	1907	0
659	20241025	090900	4725844	1907	1907	1907	1907	0
660	20241025	090800	4725844	1907	1907	1907	1907	0
661	20241025	090700	4725844	1907	1907	1907	1907	0
662	20241025	090600	4725844	1907	1907	1907	1907	0
663	20241025	090500	4725844	1907	1907	1907	1907	0
664	20241025	090400	4725844	1907	1907	1907	1907	91
665	20241025	090300	4552307	1907	1907	1907	1907	653
666	20241025	090200	3307036	1916	1916	1916	1916	134
667	20241025	090100	3050292	1936	1916	1936	1916	3
668	20241025	090000	3044524	1916	1916	1916	1916	1575