KissMeData/217730/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204700	1164018065	1918	1918	1918	1918	12344
3	20241011	204600	1164018065	1918	1918	1918	1918	0
4	20241011	204500	1164018065	1918	1918	1918	1918	0
5	20241011	204400	1164018065	1918	1918	1918	1918	0
6	20241011	204300	1164018065	1918	1918	1918	1918	0
7	20241011	204200	1164018065	1918	1918	1918	1918	0
8	20241011	204100	1164018065	1918	1918	1918	1918	0
9	20241011	204000	1164018065	1918	1918	1918	1918	0
10	20241011	203900	1164018065	1918	1918	1918	1918	0
11	20241011	203800	1164018065	1918	1918	1918	1918	0
12	20241011	203700	1164018065	1918	1918	1918	1918	0
13	20241011	203600	1164018065	1918	1918	1918	1918	0
14	20241011	203500	1164018065	1918	1918	1918	1918	0
15	20241011	203400	1164018065	1918	1918	1918	1918	0
16	20241011	203300	1164018065	1918	1918	1918	1918	0
17	20241011	203200	1164018065	1918	1918	1918	1918	0
18	20241011	203100	1164018065	1918	1918	1918	1918	0
19	20241011	203000	1164018065	1918	1918	1918	1918	0
20	20241011	202900	1164018065	1918	1918	1918	1918	0
21	20241011	202800	1164018065	1918	1918	1918	1918	0
22	20241011	202700	1164018065	1918	1918	1918	1918	0
23	20241011	202600	1164018065	1918	1918	1918	1918	0
24	20241011	202500	1164018065	1918	1918	1918	1918	0
25	20241011	202400	1164018065	1918	1918	1918	1918	0
26	20241011	202300	1164018065	1918	1918	1918	1918	0
27	20241011	202200	1164018065	1918	1918	1918	1918	0
28	20241011	202100	1164018065	1918	1918	1918	1918	0
29	20241011	202000	1164018065	1918	1918	1918	1918	0
30	20241011	201900	1164018065	1918	1918	1918	1918	0
31	20241011	201800	1164018065	1918	1918	1918	1918	0
32	20241011	201700	1164018065	1918	1918	1918	1918	12344
33	20241011	201600	1164018065	1918	1918	1918	1918	0
34	20241011	201500	1164018065	1918	1918	1918	1918	0
35	20241011	201400	1164018065	1918	1918	1918	1918	0
36	20241011	201300	1164018065	1918	1918	1918	1918	0
37	20241011	201200	1164018065	1918	1918	1918	1918	0
38	20241011	201100	1164018065	1918	1918	1918	1918	0
39	20241011	201000	1164018065	1918	1918	1918	1918	0
40	20241011	200900	1164018065	1918	1918	1918	1918	0
41	20241011	200800	1164018065	1918	1918	1918	1918	0
42	20241011	200700	1164018065	1918	1918	1918	1918	0
43	20241011	200600	1164018065	1918	1918	1918	1918	0
44	20241011	200500	1164018065	1918	1918	1918	1918	0
45	20241011	200400	1164018065	1918	1918	1918	1918	0
46	20241011	200300	1164018065	1918	1918	1918	1918	0
47	20241011	200200	1164018065	1918	1918	1918	1918	0
48	20241011	200100	1164018065	1918	1918	1918	1918	0
49	20241011	200000	1164018065	1918	1918	1918	1918	0
50	20241011	195900	1164018065	1918	1918	1918	1918	0
51	20241011	195800	1164018065	1918	1918	1918	1918	0
52	20241011	195700	1164018065	1918	1918	1918	1918	0
53	20241011	195600	1164018065	1918	1918	1918	1918	0
54	20241011	195500	1164018065	1918	1918	1918	1918	0
55	20241011	195400	1164018065	1918	1918	1918	1918	0
56	20241011	195300	1164018065	1918	1918	1918	1918	0
57	20241011	195200	1164018065	1918	1918	1918	1918	0
58	20241011	195100	1164018065	1918	1918	1918	1918	0
59	20241011	195000	1164018065	1918	1918	1918	1918	0
60	20241011	194900	1164018065	1918	1918	1918	1918	0
61	20241011	194800	1164018065	1918	1918	1918	1918	0
62	20241011	194700	1164018065	1918	1918	1918	1918	12344
63	20241011	194600	1164018065	1918	1918	1918	1918	0
64	20241011	194500	1164018065	1918	1918	1918	1918	0
65	20241011	194400	1164018065	1918	1918	1918	1918	0
66	20241011	194300	1164018065	1918	1918	1918	1918	0
67	20241011	194200	1164018065	1918	1918	1918	1918	0
68	20241011	194100	1164018065	1918	1918	1918	1918	0
69	20241011	194000	1164018065	1918	1918	1918	1918	0
70	20241011	193900	1164018065	1918	1918	1918	1918	0
71	20241011	193800	1164018065	1918	1918	1918	1918	0
72	20241011	193700	1164018065	1918	1918	1918	1918	0
73	20241011	193600	1164018065	1918	1918	1918	1918	0
74	20241011	193500	1164018065	1918	1918	1918	1918	0
75	20241011	193400	1164018065	1918	1918	1918	1918	0
76	20241011	193300	1164018065	1918	1918	1918	1918	0
77	20241011	193200	1164018065	1918	1918	1918	1918	0
78	20241011	193100	1164018065	1918	1918	1918	1918	0
79	20241011	193000	1164018065	1918	1918	1918	1918	0
80	20241011	192900	1164018065	1918	1918	1918	1918	0
81	20241011	192800	1164018065	1918	1918	1918	1918	0
82	20241011	192700	1164018065	1918	1918	1918	1918	0
83	20241011	192600	1164018065	1918	1918	1918	1918	0
84	20241011	192500	1164018065	1918	1918	1918	1918	0
85	20241011	192400	1164018065	1918	1918	1918	1918	0
86	20241011	192300	1164018065	1918	1918	1918	1918	0
87	20241011	192200	1164018065	1918	1918	1918	1918	0
88	20241011	192100	1164018065	1918	1918	1918	1918	0
89	20241011	192000	1164018065	1918	1918	1918	1918	0
90	20241011	191900	1164018065	1918	1918	1918	1918	0
91	20241011	191800	1164018065	1918	1918	1918	1918	0
92	20241011	191700	1164018065	1918	1918	1918	1918	12344
93	20241011	191600	1164018065	1918	1918	1918	1918	0
94	20241011	191500	1164018065	1918	1918	1918	1918	0
95	20241011	191400	1164018065	1918	1918	1918	1918	0
96	20241011	191300	1164018065	1918	1918	1918	1918	0
97	20241011	191200	1164018065	1918	1918	1918	1918	0
98	20241011	191100	1164018065	1918	1918	1918	1918	0
99	20241011	191000	1164018065	1918	1918	1918	1918	0
100	20241011	190900	1164018065	1918	1918	1918	1918	0
101	20241011	190800	1164018065	1918	1918	1918	1918	0
102	20241011	190700	1164018065	1918	1918	1918	1918	0
103	20241011	190600	1164018065	1918	1918	1918	1918	0
104	20241011	190500	1164018065	1918	1918	1918	1918	0
105	20241011	190400	1164018065	1918	1918	1918	1918	0
106	20241011	190300	1164018065	1918	1918	1918	1918	0
107	20241011	190200	1164018065	1918	1918	1918	1918	0
108	20241011	190100	1164018065	1918	1918	1918	1918	0
109	20241011	190000	1164018065	1918	1918	1918	1918	0
110	20241011	185900	1164018065	1918	1918	1918	1918	0
111	20241011	185800	1164018065	1918	1918	1918	1918	0
112	20241011	185700	1164018065	1918	1918	1918	1918	0
113	20241011	185600	1164018065	1918	1918	1918	1918	0
114	20241011	185500	1164018065	1918	1918	1918	1918	0
115	20241011	185400	1164018065	1918	1918	1918	1918	0
116	20241011	185300	1164018065	1918	1918	1918	1918	0
117	20241011	185200	1164018065	1918	1918	1918	1918	0
118	20241011	185100	1164018065	1918	1918	1918	1918	0
119	20241011	185000	1164018065	1918	1918	1918	1918	0
120	20241011	184900	1164018065	1918	1918	1918	1918	0
121	20241011	184800	1164018065	1918	1918	1918	1918	0
122	20241011	184700	1164018065	1918	1918	1918	1918	12344
123	20241011	184600	1164018065	1918	1918	1918	1918	0
124	20241011	184500	1164018065	1918	1918	1918	1918	0
125	20241011	184400	1164018065	1918	1918	1918	1918	0
126	20241011	184300	1164018065	1918	1918	1918	1918	0
127	20241011	184200	1164018065	1918	1918	1918	1918	0
128	20241011	184100	1164018065	1918	1918	1918	1918	0
129	20241011	184000	1164018065	1918	1918	1918	1918	0
130	20241011	183900	1164018065	1918	1918	1918	1918	0
131	20241011	183800	1164018065	1918	1918	1918	1918	0
132	20241011	183700	1164018065	1918	1918	1918	1918	0
133	20241011	183600	1164018065	1918	1918	1918	1918	0
134	20241011	183500	1164018065	1918	1918	1918	1918	0
135	20241011	183400	1164018065	1918	1918	1918	1918	0
136	20241011	183300	1164018065	1918	1918	1918	1918	0
137	20241011	183200	1164018065	1918	1918	1918	1918	0
138	20241011	183100	1164018065	1918	1918	1918	1918	0
139	20241011	183000	1164018065	1918	1918	1918	1918	0
140	20241011	182900	1164018065	1918	1918	1918	1918	0
141	20241011	182800	1164018065	1918	1918	1918	1918	0
142	20241011	182700	1164018065	1918	1918	1918	1918	0
143	20241011	182600	1164018065	1918	1918	1918	1918	0
144	20241011	182500	1164018065	1918	1918	1918	1918	0
145	20241011	182400	1164018065	1918	1918	1918	1918	0
146	20241011	182300	1164018065	1918	1918	1918	1918	0
147	20241011	182200	1164018065	1918	1918	1918	1918	0
148	20241011	182100	1164018065	1918	1918	1918	1918	0
149	20241011	182000	1164018065	1918	1918	1918	1918	0
150	20241011	181900	1164018065	1918	1918	1918	1918	0
151	20241011	181800	1164018065	1918	1918	1918	1918	0
152	20241011	181700	1164018065	1918	1918	1918	1918	12344
153	20241011	181600	1164018065	1918	1918	1918	1918	0
154	20241011	181500	1164018065	1918	1918	1918	1918	0
155	20241011	181400	1164018065	1918	1918	1918	1918	0
156	20241011	181300	1164018065	1918	1918	1918	1918	0
157	20241011	181200	1164018065	1918	1918	1918	1918	0
158	20241011	181100	1164018065	1918	1918	1918	1918	0
159	20241011	181000	1164018065	1918	1918	1918	1918	0
160	20241011	180900	1164018065	1918	1918	1918	1918	0
161	20241011	180800	1164018065	1918	1918	1918	1918	0
162	20241011	180700	1164018065	1918	1918	1918	1918	0
163	20241011	180600	1164018065	1918	1918	1918	1918	0
164	20241011	180500	1164018065	1918	1918	1918	1918	0
165	20241011	180400	1164018065	1918	1918	1918	1918	0
166	20241011	180300	1164018065	1918	1918	1918	1918	0
167	20241011	180200	1164018065	1918	1918	1918	1918	0
168	20241011	180100	1164018065	1918	1918	1918	1918	0
169	20241011	180000	1164018065	1918	1918	1918	1918	0
170	20241011	175900	1164018065	1918	1918	1918	1918	0
171	20241011	175800	1164018065	1918	1918	1918	1918	0
172	20241011	175700	1164018065	1918	1918	1918	1918	0
173	20241011	175600	1164018065	1918	1918	1918	1918	0
174	20241011	175500	1164018065	1918	1918	1918	1918	0
175	20241011	175400	1164018065	1918	1918	1918	1918	0
176	20241011	175300	1164018065	1918	1918	1918	1918	0
177	20241011	175200	1164018065	1918	1918	1918	1918	0
178	20241011	175100	1164018065	1918	1918	1918	1918	0
179	20241011	175000	1164018065	1918	1918	1918	1918	0
180	20241011	174900	1164018065	1918	1918	1918	1918	0
181	20241011	174800	1164018065	1918	1918	1918	1918	0
182	20241011	174700	1164018065	1918	1918	1918	1918	12344
183	20241011	174600	1164018065	1918	1918	1918	1918	0
184	20241011	174500	1164018065	1918	1918	1918	1918	0
185	20241011	174400	1164018065	1918	1918	1918	1918	0
186	20241011	174300	1164018065	1918	1918	1918	1918	0
187	20241011	174200	1164018065	1918	1918	1918	1918	0
188	20241011	174100	1164018065	1918	1918	1918	1918	0
189	20241011	174000	1164018065	1918	1918	1918	1918	0
190	20241011	173900	1164018065	1918	1918	1918	1918	0
191	20241011	173800	1164018065	1918	1918	1918	1918	0
192	20241011	173700	1164018065	1918	1918	1918	1918	0
193	20241011	173600	1164018065	1918	1918	1918	1918	0
194	20241011	173500	1164018065	1918	1918	1918	1918	0
195	20241011	173400	1164018065	1918	1918	1918	1918	0
196	20241011	173300	1164018065	1918	1918	1918	1918	0
197	20241011	173200	1164018065	1918	1918	1918	1918	0
198	20241011	173100	1164018065	1918	1918	1918	1918	0
199	20241011	173000	1164018065	1918	1918	1918	1918	0
200	20241011	172900	1164018065	1918	1918	1918	1918	0
201	20241011	172800	1164018065	1918	1918	1918	1918	0
202	20241011	172700	1164018065	1918	1918	1918	1918	0
203	20241011	172600	1164018065	1918	1918	1918	1918	0
204	20241011	172500	1164018065	1918	1918	1918	1918	0
205	20241011	172400	1164018065	1918	1918	1918	1918	0
206	20241011	172300	1164018065	1918	1918	1918	1918	0
207	20241011	172200	1164018065	1918	1918	1918	1918	0
208	20241011	172100	1164018065	1918	1918	1918	1918	0
209	20241011	172000	1164018065	1918	1918	1918	1918	0
210	20241011	171900	1164018065	1918	1918	1918	1918	0
211	20241011	171800	1164018065	1918	1918	1918	1918	0
212	20241011	171700	1164018065	1918	1918	1918	1918	12344
213	20241011	171600	1164018065	1918	1918	1918	1918	0
214	20241011	171500	1164018065	1918	1918	1918	1918	0
215	20241011	171400	1164018065	1918	1918	1918	1918	0
216	20241011	171300	1164018065	1918	1918	1918	1918	0
217	20241011	171200	1164018065	1918	1918	1918	1918	0
218	20241011	171100	1164018065	1918	1918	1918	1918	0
219	20241011	171000	1164018065	1918	1918	1918	1918	0
220	20241011	170900	1164018065	1918	1918	1918	1918	0
221	20241011	170800	1164018065	1918	1918	1918	1918	0
222	20241011	170700	1164018065	1918	1918	1918	1918	0
223	20241011	170600	1164018065	1918	1918	1918	1918	0
224	20241011	170500	1164018065	1918	1918	1918	1918	0
225	20241011	170400	1164018065	1918	1918	1918	1918	0
226	20241011	170300	1164018065	1918	1918	1918	1918	0
227	20241011	170200	1164018065	1918	1918	1918	1918	0
228	20241011	170100	1164018065	1918	1918	1918	1918	0
229	20241011	170000	1164018065	1918	1918	1918	1918	0
230	20241011	165900	1164018065	1918	1918	1918	1918	0
231	20241011	165800	1164018065	1918	1918	1918	1918	0
232	20241011	165700	1164018065	1918	1918	1918	1918	0
233	20241011	165600	1164018065	1918	1918	1918	1918	0
234	20241011	165500	1164018065	1918	1918	1918	1918	0
235	20241011	165400	1164018065	1918	1918	1918	1918	0
236	20241011	165300	1164018065	1918	1918	1918	1918	0
237	20241011	165200	1164018065	1918	1918	1918	1918	0
238	20241011	165100	1164018065	1918	1918	1918	1918	0
239	20241011	165000	1164018065	1918	1918	1918	1918	0
240	20241011	164900	1164018065	1918	1918	1918	1918	0
241	20241011	164800	1164018065	1918	1918	1918	1918	0
242	20241011	164700	1164018065	1918	1918	1918	1918	12344
243	20241011	164600	1164018065	1918	1918	1918	1918	0
244	20241011	164500	1164018065	1918	1918	1918	1918	0
245	20241011	164400	1164018065	1918	1918	1918	1918	0
246	20241011	164300	1164018065	1918	1918	1918	1918	0
247	20241011	164200	1164018065	1918	1918	1918	1918	0
248	20241011	164100	1164018065	1918	1918	1918	1918	0
249	20241011	164000	1164018065	1918	1918	1918	1918	0
250	20241011	163900	1164018065	1918	1918	1918	1918	0
251	20241011	163800	1164018065	1918	1918	1918	1918	0
252	20241011	163700	1164018065	1918	1918	1918	1918	0
253	20241011	163600	1164018065	1918	1918	1918	1918	0
254	20241011	163500	1164018065	1918	1918	1918	1918	0
255	20241011	163400	1164018065	1918	1918	1918	1918	0
256	20241011	163300	1164018065	1918	1918	1918	1918	0
257	20241011	163200	1164018065	1918	1918	1918	1918	0
258	20241011	163100	1164018065	1918	1918	1918	1918	0
259	20241011	163000	1164018065	1918	1918	1918	1918	0
260	20241011	162900	1164018065	1918	1918	1918	1918	0
261	20241011	162800	1164018065	1918	1918	1918	1918	0
262	20241011	162700	1164018065	1918	1918	1918	1918	0
263	20241011	162600	1164018065	1918	1918	1918	1918	0
264	20241011	162500	1164018065	1918	1918	1918	1918	0
265	20241011	162400	1164018065	1918	1918	1918	1918	0
266	20241011	162300	1164018065	1918	1918	1918	1918	0
267	20241011	162200	1164018065	1918	1918	1918	1918	0
268	20241011	162100	1164018065	1918	1918	1918	1918	0
269	20241011	162000	1164018065	1918	1918	1918	1918	0
270	20241011	161900	1164018065	1918	1918	1918	1918	0
271	20241011	161800	1164018065	1918	1918	1918	1918	0
272	20241011	161700	1164018065	1918	1918	1918	1918	12344
273	20241011	161600	1164018065	1918	1918	1918	1918	0
274	20241011	161500	1164018065	1918	1918	1918	1918	0
275	20241011	161400	1164018065	1918	1918	1918	1918	0
276	20241011	161300	1164018065	1918	1918	1918	1918	0
277	20241011	161200	1164018065	1918	1918	1918	1918	0
278	20241011	161100	1164018065	1918	1918	1918	1918	0
279	20241011	161000	1164018065	1918	1918	1918	1918	0
280	20241011	160900	1164018065	1918	1918	1918	1918	0
281	20241011	160800	1164018065	1918	1918	1918	1918	0
282	20241011	160700	1164018065	1918	1918	1918	1918	0
283	20241011	160600	1164018065	1918	1918	1918	1918	0
284	20241011	160500	1164018065	1918	1918	1918	1918	0
285	20241011	160400	1164018065	1918	1918	1918	1918	0
286	20241011	160300	1164018065	1918	1918	1918	1918	0
287	20241011	160200	1164018065	1918	1918	1918	1918	0
288	20241011	160100	1164018065	1918	1918	1918	1918	0
289	20241011	160000	1164018065	1918	1918	1918	1918	0
290	20241011	155900	1164018065	1918	1918	1918	1918	0
291	20241011	155800	1164018065	1918	1918	1918	1918	0
292	20241011	155700	1164018065	1918	1918	1918	1918	0
293	20241011	155600	1164018065	1918	1918	1918	1918	0
294	20241011	155500	1164018065	1918	1918	1918	1918	0
295	20241011	155400	1164018065	1918	1918	1918	1918	0
296	20241011	155300	1164018065	1918	1918	1918	1918	0
297	20241011	155200	1164018065	1918	1918	1918	1918	0
298	20241011	155100	1164018065	1918	1918	1918	1918	0
299	20241011	155000	1164018065	1918	1918	1918	1918	0
300	20241011	154900	1164018065	1918	1918	1918	1918	0
301	20241011	154800	1164018065	1918	1918	1918	1918	0
302	20241011	154700	1164018065	1918	1918	1918	1918	12344
303	20241011	154600	1164018065	1918	1918	1918	1918	0
304	20241011	154500	1164018065	1918	1918	1918	1918	0
305	20241011	154400	1164018065	1918	1918	1918	1918	0
306	20241011	154300	1164018065	1918	1918	1918	1918	0
307	20241011	154200	1164018065	1918	1918	1918	1918	0
308	20241011	154100	1164018065	1918	1918	1918	1918	0
309	20241011	154000	1164018065	1918	1918	1918	1918	0
310	20241011	153900	1164018065	1918	1918	1918	1918	0
311	20241011	153800	1164018065	1918	1918	1918	1918	0
312	20241011	153700	1164018065	1918	1918	1918	1918	0
313	20241011	153600	1164018065	1918	1918	1918	1918	0
314	20241011	153500	1164018065	1918	1918	1918	1918	0
315	20241011	153400	1164018065	1918	1918	1918	1918	0
316	20241011	153300	1164018065	1918	1918	1918	1918	0
317	20241011	153200	1164018065	1918	1918	1918	1918	0
318	20241011	153100	1164018065	1918	1918	1918	1918	0
319	20241011	153000	1164018065	1918	1918	1918	1918	12344
320	20241011	152900	1140342273	1930	1930	1930	1930	0
321	20241011	152800	1140342273	1930	1930	1930	1930	0
322	20241011	152700	1140342273	1930	1930	1930	1930	0
323	20241011	152600	1140342273	1930	1930	1930	1930	0
324	20241011	152500	1140342273	1930	1930	1930	1930	0
325	20241011	152400	1140342273	1930	1930	1930	1930	0
326	20241011	152300	1140342273	1930	1930	1930	1930	0
327	20241011	152200	1140342273	1930	1930	1930	1930	0
328	20241011	152100	1140342273	1930	1930	1930	1930	0
329	20241011	152000	1140342273	1930	1930	1930	1930	0
330	20241011	151900	1140342273	1930	1930	1930	1930	1011
331	20241011	151800	1138391043	1924	1924	1924	1924	12
332	20241011	151700	1138367955	1929	1927	1929	1927	692
333	20241011	151600	1137034401	1928	1927	1928	1927	3
334	20241011	151500	1137028618	1927	1926	1927	1924	1787
335	20241011	151400	1133589072	1925	1925	1926	1925	225
336	20241011	151300	1133155944	1925	1925	1925	1925	139
337	20241011	151200	1132888369	1926	1926	1926	1926	0
338	20241011	151100	1132888369	1926	1926	1926	1926	250
339	20241011	151000	1132406869	1926	1926	1926	1926	6
340	20241011	150900	1132395313	1926	1925	1926	1925	101
341	20241011	150800	1132200839	1925	1925	1925	1925	150
342	20241011	150700	1131912089	1924	1924	1926	1924	122
343	20241011	150600	1131677304	1924	1924	1924	1924	12
344	20241011	150500	1131654216	1924	1924	1924	1924	2012
345	20241011	150400	1127783128	1918	1918	1918	1918	201
346	20241011	150300	1127397610	1918	1918	1918	1918	10
347	20241011	150200	1127378430	1918	1924	1924	1918	205
348	20241011	150100	1126984016	1916	1924	1924	1915	15164
349	20241011	150000	1097923404	1923	1923	1924	1923	256
350	20241011	145900	1097431106	1923	1923	1923	1923	4
351	20241011	145800	1097423414	1924	1924	1924	1924	0
352	20241011	145700	1097423414	1924	1924	1924	1924	27
353	20241011	145600	1097371466	1924	1924	1924	1924	9
354	20241011	145500	1097354150	1924	1924	1924	1924	0
355	20241011	145400	1097354150	1924	1917	1924	1917	2050
356	20241011	145300	1093410300	1917	1924	1924	1917	1017
357	20241011	145200	1091460249	1924	1924	1924	1924	374
358	20241011	145100	1090740673	1924	1920	1924	1916	43
359	20241011	145000	1090658027	1920	1918	1920	1916	4530
360	20241011	144900	1081962497	1918	1918	1918	1918	0
361	20241011	144800	1081962497	1918	1916	1918	1916	1356
362	20241011	144700	1079364399	1916	1916	1917	1916	550
363	20241011	144600	1078310099	1918	1918	1918	1918	0
364	20241011	144500	1078310099	1918	1918	1919	1918	868
365	20241011	144400	1076644559	1920	1920	1920	1920	301
366	20241011	144300	1076066639	1920	1919	1920	1919	13
367	20241011	144200	1076041688	1916	1916	1916	1916	0
368	20241011	144100	1076041688	1916	1916	1916	1916	50
369	20241011	144000	1075945888	1921	1921	1921	1921	0
370	20241011	143900	1075945888	1921	1922	1922	1921	103
371	20241011	143800	1075748022	1918	1918	1918	1918	0
372	20241011	143700	1075748022	1918	1920	1920	1918	3140
373	20241011	143600	1069721435	1923	1922	1923	1922	315
374	20241011	143500	1069116004	1922	1925	1925	1922	4938
375	20241011	143400	1059611099	1925	1925	1925	1925	0
376	20241011	143300	1059611099	1925	1925	1925	1925	769
377	20241011	143200	1058130774	1933	1933	1933	1933	0
378	20241011	143100	1058130774	1933	1933	1933	1933	1
379	20241011	143000	1058128841	1933	1933	1933	1933	27
380	20241011	142900	1058076650	1933	1933	1933	1933	0
381	20241011	142800	1058076650	1933	1923	1933	1923	101
382	20241011	142700	1057882417	1923	1925	1925	1922	5277
383	20241011	142600	1047735509	1925	1925	1925	1925	2
384	20241011	142500	1047731659	1935	1935	1935	1935	7
385	20241011	142400	1047718114	1937	1937	1937	1937	0
386	20241011	142300	1047718114	1937	1934	1938	1922	893
387	20241011	142200	1045993037	1934	1934	1934	1934	1
388	20241011	142100	1045991103	1931	1931	1931	1931	165
389	20241011	142000	1045672488	1931	1931	1931	1931	0
390	20241011	141900	1045672488	1931	1931	1931	1931	0
391	20241011	141800	1045672488	1931	1931	1931	1931	1
392	20241011	141700	1045670557	1925	1925	1925	1925	0
393	20241011	141600	1045670557	1925	1925	1925	1925	0
394	20241011	141500	1045670557	1925	1925	1925	1925	0
395	20241011	141400	1045670557	1925	1926	1926	1925	31
396	20241011	141300	1045610867	1925	1925	1925	1925	952
397	20241011	141200	1043778267	1927	1927	1927	1927	4467
398	20241011	141100	1035170358	1925	1927	1927	1925	2498
399	20241011	141000	1030358150	1927	1927	1927	1927	1000
400	20241011	140900	1028431150	1935	1926	1935	1926	106
401	20241011	140800	1028226166	1926	1937	1939	1926	4018
402	20241011	140700	1020462906	1936	1933	1936	1933	3351
403	20241011	140600	1013979054	1933	1929	1933	1929	361
404	20241011	140500	1013281881	1929	1929	1929	1929	0
405	20241011	140400	1013281881	1929	1929	1929	1929	0
406	20241011	140300	1013281881	1929	1926	1929	1926	200
407	20241011	140200	1012896381	1926	1929	1929	1926	822
408	20241011	140100	1011310926	1929	1930	1930	1929	770
409	20241011	140000	1009824966	1929	1929	1929	1929	0
410	20241011	135900	1009824966	1929	1929	1929	1929	0
411	20241011	135800	1009824966	1929	1931	1931	1929	4104
412	20241011	135700	1001904336	1930	1931	1931	1929	1362
413	20241011	135600	999275676	1931	1931	1931	1931	1
414	20241011	135500	999273745	1935	1930	1935	1930	40
415	20241011	135400	999196515	1930	1930	1930	1930	1000
416	20241011	135300	997266515	1935	1924	1935	1924	474
417	20241011	135200	996354528	1924	1933	1935	1924	3777
418	20241011	135100	989074736	1932	1926	1932	1926	2549
419	20241011	135000	984155480	1920	1920	1920	1920	0
420	20241011	134900	984155480	1920	1920	1920	1920	66
421	20241011	134800	984028760	1920	1920	1920	1920	0
422	20241011	134700	984028760	1920	1920	1920	1920	1000
423	20241011	134600	982108760	1928	1928	1928	1928	0
424	20241011	134500	982108760	1928	1925	1928	1925	99
425	20241011	134400	981918182	1925	1925	1925	1925	0
426	20241011	134300	981918182	1925	1925	1925	1925	7500
427	20241011	134200	967480682	1924	1925	1925	1924	1424
428	20241011	134100	964740398	1925	1925	1925	1925	0
429	20241011	134000	964740398	1925	1925	1925	1925	0
430	20241011	133900	964740398	1925	1925	1925	1925	0
431	20241011	133800	964740398	1925	1926	1929	1925	694
432	20241011	133700	963404129	1925	1925	1925	1925	1600
433	20241011	133600	960324129	1924	1924	1924	1924	101
434	20241011	133500	960129805	1925	1920	1925	1920	50
435	20241011	133400	960033769	1920	1920	1920	1920	401
436	20241011	133300	959263849	1920	1920	1920	1920	4
437	20241011	133200	959256169	1920	1920	1920	1920	2101
438	20241011	133100	955222249	1919	1918	1919	1918	2850
439	20241011	133000	949754409	1918	1918	1918	1918	100
440	20241011	132900	949562609	1918	1918	1918	1918	1
441	20241011	132800	949560691	1919	1919	1919	1919	0
442	20241011	132700	949560691	1919	1919	1919	1919	0
443	20241011	132600	949560691	1919	1917	1919	1910	3664
444	20241011	132500	942561796	1910	1910	1910	1910	0
445	20241011	132400	942561796	1910	1910	1910	1910	1231
446	20241011	132300	940210586	1910	1910	1910	1910	1000
447	20241011	132200	938300586	1910	1910	1910	1910	1992
448	20241011	132100	934495866	1910	1910	1910	1910	739
449	20241011	132000	933084376	1907	1903	1910	1903	6902
450	20241011	131900	919902962	1910	1910	1910	1910	2000
451	20241011	131800	916082962	1908	1908	1908	1908	0
452	20241011	131700	916082962	1908	1908	1908	1908	20
453	20241011	131600	916044802	1908	1908	1908	1908	1312
454	20241011	131500	913541506	1906	1905	1906	1905	781
455	20241011	131400	912053201	1901	1901	1901	1901	220
456	20241011	131300	911634981	1901	1901	1901	1901	97
457	20241011	131200	911450584	1901	1901	1901	1901	0
458	20241011	131100	911450584	1901	1900	1901	1899	5373
459	20241011	131000	901244863	1901	1901	1901	1901	1
460	20241011	130900	901242962	1901	1901	1901	1901	0
461	20241011	130800	901242962	1901	1901	1901	1901	0
462	20241011	130700	901242962	1901	1901	1901	1901	0
463	20241011	130600	901242962	1901	1901	1901	1901	0
464	20241011	130500	901242962	1901	1902	1902	1901	300
465	20241011	130400	900672660	1906	1906	1906	1906	3
466	20241011	130300	900666942	1903	1903	1907	1903	489
467	20241011	130200	899734816	1906	1901	1907	1901	550
468	20241011	130100	898689236	1901	1901	1901	1901	0
469	20241011	130000	898689236	1901	1907	1907	1901	101
470	20241011	125900	898497229	1908	1908	1908	1908	1
471	20241011	125800	898495321	1899	1899	1899	1899	3297
472	20241011	125700	892234318	1902	1903	1903	1900	3365
473	20241011	125600	885835751	1902	1902	1902	1902	0
474	20241011	125500	885835751	1902	1902	1902	1902	7
475	20241011	125400	885822437	1902	1902	1902	1902	176
476	20241011	125300	885487685	1899	1899	1899	1899	0
477	20241011	125200	885487685	1899	1899	1899	1899	0
478	20241011	125100	885487685	1899	1894	1899	1894	1831
479	20241011	125000	882010682	1900	1894	1900	1894	555
480	20241011	124900	880958582	1900	1893	1900	1893	15
481	20241011	124800	880930131	1893	1893	1893	1893	2500
482	20241011	124700	876197631	1891	1891	1891	1891	0
483	20241011	124600	876197631	1891	1905	1905	1891	7588
484	20241011	124500	861779713	1905	1905	1905	1905	6
485	20241011	124400	861768283	1911	1911	1911	1911	7
486	20241011	124300	861754906	1911	1911	1911	1911	284
487	20241011	124200	861212182	1911	1911	1911	1910	831
488	20241011	124100	859624557	1911	1911	1911	1911	1113
489	20241011	124000	857497614	1901	1901	1901	1901	10
490	20241011	123900	857478604	1899	1899	1899	1899	0
491	20241011	123800	857478604	1899	1899	1899	1899	0
492	20241011	123700	857478604	1899	1895	1899	1895	3639
493	20241011	123600	850575207	1886	1886	1886	1886	0
494	20241011	123500	850575207	1886	1886	1886	1886	10
495	20241011	123400	850556347	1886	1881	1886	1881	2008
496	20241011	123300	846773262	1881	1875	1881	1875	1795
497	20241011	123200	843399994	1864	1864	1864	1864	2910
498	20241011	123100	837975754	1864	1882	1882	1852	12063
499	20241011	123000	815369347	1882	1883	1883	1882	147
500	20241011	122900	815092593	1886	1894	1894	1886	6533
501	20241011	122800	802740483	1895	1895	1895	1895	799
502	20241011	122700	801226378	1895	1901	1901	1895	4199
503	20241011	122600	793247085	1900	1910	1910	1896	5558
504	20241011	122500	782677085	1908	1908	1908	1908	5001
505	20241011	122400	773135177	1908	1917	1917	1908	10591
506	20241011	122300	752899345	1925	1925	1925	1925	0
507	20241011	122200	752899345	1925	1925	1925	1925	0
508	20241011	122100	752899345	1925	1925	1925	1925	0
509	20241011	122000	752899345	1925	1925	1925	1925	1
510	20241011	121900	752897420	1917	1919	1919	1917	1849
511	20241011	121800	749351767	1920	1920	1920	1920	96
512	20241011	121700	749167447	1919	1919	1919	1919	0
513	20241011	121600	749167447	1919	1922	1922	1919	350
514	20241011	121500	748494885	1922	1922	1922	1922	0
515	20241011	121400	748494885	1922	1923	1923	1920	8851
516	20241011	121300	731493206	1923	1930	1930	1923	10746
517	20241011	121200	710764212	1932	1934	1934	1932	8716
518	20241011	121100	693918539	1933	1933	1933	1933	0
519	20241011	121000	693918539	1933	1933	1933	1933	0
520	20241011	120900	693918539	1933	1933	1933	1933	0
521	20241011	120800	693918539	1933	1933	1933	1933	0
522	20241011	120700	693918539	1933	1933	1933	1933	77
523	20241011	120600	693769698	1933	1933	1933	1933	582
524	20241011	120500	692644692	1934	1934	1934	1934	11
525	20241011	120400	692623418	1934	1934	1934	1934	3
526	20241011	120300	692617616	1934	1934	1934	1934	9
527	20241011	120200	692600210	1934	1934	1934	1934	0
528	20241011	120100	692600210	1934	1934	1934	1934	0
529	20241011	120000	692600210	1934	1934	1934	1934	11
530	20241011	115900	692578936	1934	1934	1934	1934	6
531	20241011	115800	692567332	1933	1933	1933	1933	50
532	20241011	115700	692470682	1933	1933	1933	1933	0
533	20241011	115600	692470682	1933	1933	1933	1933	373
534	20241011	115500	691749673	1933	1933	1933	1933	151
535	20241011	115400	691457790	1934	1934	1934	1934	0
536	20241011	115300	691457790	1934	1934	1934	1934	160
537	20241011	115200	691148350	1934	1934	1934	1934	86
538	20241011	115100	690982026	1934	1934	1934	1934	13
539	20241011	115000	690956884	1932	1932	1932	1932	0
540	20241011	114900	690956884	1932	1932	1932	1932	200
541	20241011	114800	690570484	1932	1933	1933	1932	3188
542	20241011	114700	684408613	1934	1934	1934	1934	118
543	20241011	114600	684180401	1935	1935	1935	1935	77
544	20241011	114500	684031406	1935	1935	1935	1935	50
545	20241011	114400	683934656	1935	1935	1935	1935	0
546	20241011	114300	683934656	1935	1935	1935	1935	523
547	20241011	114200	682922651	1935	1935	1935	1935	1450
548	20241011	114100	680116901	1935	1935	1935	1935	0
549	20241011	114000	680116901	1935	1935	1935	1935	1000
550	20241011	113900	678181901	1935	1935	1935	1935	0
551	20241011	113800	678181901	1935	1935	1935	1935	3
552	20241011	113700	678176096	1935	1935	1935	1935	0
553	20241011	113600	678176096	1935	1935	1935	1935	0
554	20241011	113500	678176096	1935	1935	1935	1935	1000
555	20241011	113400	676241096	1935	1935	1935	1935	0
556	20241011	113300	676241096	1935	1935	1935	1935	14
557	20241011	113200	676214006	1938	1938	1938	1938	0
558	20241011	113100	676214006	1938	1938	1938	1938	6
559	20241011	113000	676202378	1938	1938	1938	1938	22
560	20241011	112900	676159742	1935	1935	1935	1935	0
561	20241011	112800	676159742	1935	1936	1936	1935	499
562	20241011	112700	675193880	1935	1935	1935	1935	85
563	20241011	112600	675029405	1935	1935	1935	1935	262
564	20241011	112500	674522435	1936	1938	1938	1936	143
565	20241011	112400	674245581	1936	1936	1936	1936	0
566	20241011	112300	674245581	1936	1936	1936	1936	0
567	20241011	112200	674245581	1936	1936	1936	1936	0
568	20241011	112100	674245581	1936	1936	1936	1936	24
569	20241011	112000	674199117	1936	1936	1936	1936	150
570	20241011	111900	673908717	1937	1937	1937	1937	586
571	20241011	111800	672773635	1937	1937	1937	1937	0
572	20241011	111700	672773635	1937	1937	1937	1937	22
573	20241011	111600	672731021	1937	1938	1938	1937	423
574	20241011	111500	671911654	1938	1938	1938	1938	65
575	20241011	111400	671785684	1938	1938	1938	1938	106
576	20241011	111300	671580256	1938	1938	1938	1938	155
577	20241011	111200	671279866	1938	1938	1938	1938	0
578	20241011	111100	671279866	1938	1938	1938	1938	0
579	20241011	111000	671279866	1938	1938	1938	1938	0
580	20241011	110900	671279866	1938	1938	1938	1938	423
581	20241011	110800	670460092	1938	1935	1938	1935	6297
582	20241011	110700	658272048	1935	1935	1935	1935	205
583	20241011	110600	657875373	1936	1936	1936	1936	0
584	20241011	110500	657875373	1936	1936	1936	1936	253
585	20241011	110400	657385565	1936	1937	1937	1936	2602
586	20241011	110300	652348040	1937	1937	1937	1937	0
587	20241011	110200	652348040	1937	1933	1937	1933	3852
588	20241011	110100	644899017	1936	1932	1936	1932	6629
589	20241011	110000	632074658	1928	1928	1928	1928	570
590	20241011	105900	630975698	1928	1928	1928	1928	1
591	20241011	105800	630973770	1928	1929	1929	1928	2850
592	20241011	105700	625477255	1929	1929	1929	1929	2449
593	20241011	105600	620753134	1929	1929	1929	1929	1342
594	20241011	105500	618164416	1930	1934	1934	1930	23
595	20241011	105400	618120018	1935	1935	1935	1935	0
596	20241011	105300	618120018	1935	1935	1935	1935	0
597	20241011	105200	618120018	1935	1935	1935	1935	0
598	20241011	105100	618120018	1935	1935	1935	1935	0
599	20241011	105000	618120018	1935	1928	1935	1928	1506
600	20241011	104900	615206448	1934	1934	1934	1934	2
601	20241011	104800	615202580	1934	1934	1934	1934	250
602	20241011	104700	614719080	1928	1928	1928	1928	1061
603	20241011	104600	612673472	1928	1930	1930	1928	50
604	20241011	104500	612577069	1932	1931	1932	1931	3010
605	20241011	104400	606763689	1932	1932	1932	1932	0
606	20241011	104300	606763689	1932	1932	1932	1926	653
607	20241011	104200	605502237	1932	1932	1932	1932	900
608	20241011	104100	603763437	1932	1932	1932	1932	2
609	20241011	104000	603759573	1934	1934	1934	1934	1
610	20241011	103900	603757639	1926	1930	1930	1926	4131
611	20241011	103800	595791857	1935	1935	1935	1935	0
612	20241011	103700	595791857	1935	1935	1935	1930	2191
613	20241011	103600	591557472	1935	1935	1935	1935	1000
614	20241011	103500	589622472	1935	1935	1935	1935	0
615	20241011	103400	589622472	1935	1935	1935	1935	279
616	20241011	103300	589082607	1935	1930	1935	1930	2217
617	20241011	103200	584802742	1930	1926	1930	1926	251
618	20241011	103100	584318716	1926	1927	1927	1926	753
619	20241011	103000	582868437	1930	1930	1930	1930	0
620	20241011	102900	582868437	1930	1930	1930	1930	76
621	20241011	102800	582721757	1930	1930	1930	1930	1565
622	20241011	102700	579701307	1926	1926	1926	1926	0
623	20241011	102600	579701307	1926	1930	1930	1926	102
624	20241011	102500	579504455	1930	1930	1930	1930	9
625	20241011	102400	579487085	1926	1925	1930	1925	2333
626	20241011	102300	574991320	1925	1930	1930	1925	6680
627	20241011	102200	562121705	1928	1928	1928	1928	1
628	20241011	102100	562119777	1928	1928	1928	1928	300
629	20241011	102000	561541377	1928	1928	1928	1928	3
630	20241011	101900	561535593	1928	1935	1935	1928	31
631	20241011	101800	561475818	1928	1928	1928	1928	216
632	20241011	101700	561059370	1928	1928	1928	1928	2000
633	20241011	101600	557203370	1927	1935	1935	1927	627
634	20241011	101500	555994341	1935	1934	1935	1934	100
635	20241011	101400	555800851	1935	1930	1935	1930	2393
636	20241011	101300	551182356	1930	1936	1936	1930	371
637	20241011	101200	550464106	1936	1927	1936	1927	752
638	20241011	101100	549014957	1927	1928	1928	1927	4582
639	20241011	101000	540184300	1928	1928	1928	1928	122
640	20241011	100900	539949084	1927	1927	1927	1927	2001
641	20241011	100800	536093157	1932	1931	1947	1928	9398
642	20241011	100700	517941843	1932	1951	1951	1931	14499
643	20241011	100600	489735319	1951	1951	1951	1951	514
644	20241011	100500	488732505	1951	1951	1951	1941	1840
645	20241011	100400	485152040	1944	1949	1952	1944	14095
646	20241011	100300	457655456	1949	1946	1949	1946	6084
647	20241011	100200	445803022	1945	1943	1945	1941	1842
648	20241011	100100	442223318	1943	1942	1943	1942	300
649	20241011	100000	441640420	1942	1943	1943	1941	2471
650	20241011	095900	436843708	1942	1943	1943	1942	1265
651	20241011	095800	434386935	1943	1943	1943	1943	51
652	20241011	095700	434287842	1943	1943	1943	1943	1
653	20241011	095600	434285899	1942	1946	1946	1942	627
654	20241011	095500	433067669	1947	1940	1947	1940	4693
655	20241011	095400	423946940	1941	1940	1943	1940	336
656	20241011	095300	423294726	1940	1938	1940	1938	5000
657	20241011	095200	413594806	1939	1938	1940	1930	3067
658	20241011	095100	407659265	1940	1938	1940	1938	1895
659	20241011	095000	403984845	1938	1938	1938	1938	0
660	20241011	094900	403984845	1938	1938	1938	1938	51
661	20241011	094800	403886007	1938	1938	1939	1937	2825
662	20241011	094700	398410824	1937	1938	1938	1937	2475
663	20241011	094600	393616028	1938	1937	1938	1928	4
664	20241011	094500	393608288	1928	1933	1936	1928	15861
665	20241011	094400	362943686	1933	1933	1933	1933	519
666	20241011	094300	361940459	1933	1925	1933	1924	953
667	20241011	094200	360102248	1933	1934	1934	1925	1107
668	20241011	094100	357971240	1934	1934	1934	1934	3544
669	20241011	094000	351117144	1934	1930	1934	1930	10488
670	20241011	093900	330874741	1930	1923	1930	1923	102
671	20241011	093800	330678581	1923	1923	1924	1923	1473
672	20241011	093700	327846001	1923	1923	1923	1923	738
673	20241011	093600	326426827	1926	1929	1930	1926	1612
674	20241011	093500	323320979	1929	1929	1929	1929	100
675	20241011	093400	323128079	1927	1926	1927	1926	1304
676	20241011	093300	320615975	1926	1926	1926	1926	1018
677	20241011	093200	318655307	1921	1921	1921	1921	0
678	20241011	093100	318655307	1921	1924	1924	1921	808
679	20241011	093000	317101235	1924	1926	1926	1924	858
680	20241011	092900	315449586	1927	1927	1927	1926	526
681	20241011	092800	314435986	1927	1931	1931	1927	241
682	20241011	092700	313971256	1931	1940	1940	1931	1080
683	20241011	092600	311879678	1937	1937	1946	1937	668
684	20241011	092500	310585672	1937	1927	1948	1926	41170
685	20241011	092400	230915231	1920	1919	1920	1917	1343
686	20241011	092300	228338577	1918	1916	1918	1916	926
687	20241011	092200	226563422	1916	1926	1926	1916	1499
688	20241011	092100	223689657	1926	1926	1926	1916	280
689	20241011	092000	223150526	1928	1928	1928	1928	982
690	20241011	091900	221257230	1928	1911	1930	1911	10585
691	20241011	091800	200897282	1910	1910	1910	1910	1289
692	20241011	091700	198435292	1910	1919	1919	1910	2310
693	20241011	091600	194023019	1912	1910	1912	1910	175
694	20241011	091500	193688641	1909	1909	1909	1909	1
695	20241011	091400	193686732	1908	1915	1920	1908	8563
696	20241011	091300	177295401	1914	1914	1915	1914	3196
697	20241011	091200	171177268	1914	1920	1920	1914	6156
698	20241011	091100	159375555	1928	1918	1928	1918	763
699	20241011	091000	157910740	1920	1928	1929	1920	3292
700	20241011	090900	151580732	1929	1917	1930	1917	5349
701	20241011	090800	141265796	1905	1917	1917	1905	2192
702	20241011	090700	137086270	1905	1928	1929	1905	4290
703	20241011	090600	128874397	1929	1915	1930	1908	5517
704	20241011	090500	118263908	1927	1915	1927	1915	4251
705	20241011	090400	110110191	1905	1905	1913	1900	4822
706	20241011	090300	100893458	1893	1911	1911	1893	14652
707	20241011	090200	73135460	1911	1915	1915	1890	3568
708	20241011	090100	66310151	1915	1903	1940	1877	19995
709	20241011	090000	28287260	1903	1912	1913	1896	14824