KissMeData/357880/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	212400	975833874	1930	1930	1930	1930	1125
3	20241029	212300	975833874	1930	1930	1930	1930	0
4	20241029	212200	975833874	1930	1930	1930	1930	0
5	20241029	212100	975833874	1930	1930	1930	1930	0
6	20241029	212000	975833874	1930	1930	1930	1930	0
7	20241029	211900	975833874	1930	1930	1930	1930	0
8	20241029	211800	975833874	1930	1930	1930	1930	0
9	20241029	211700	975833874	1930	1930	1930	1930	0
10	20241029	211600	975833874	1930	1930	1930	1930	0
11	20241029	211500	975833874	1930	1930	1930	1930	0
12	20241029	211400	975833874	1930	1930	1930	1930	0
13	20241029	211300	975833874	1930	1930	1930	1930	0
14	20241029	211200	975833874	1930	1930	1930	1930	0
15	20241029	211100	975833874	1930	1930	1930	1930	0
16	20241029	211000	975833874	1930	1930	1930	1930	0
17	20241029	210900	975833874	1930	1930	1930	1930	0
18	20241029	210800	975833874	1930	1930	1930	1930	0
19	20241029	210700	975833874	1930	1930	1930	1930	0
20	20241029	210600	975833874	1930	1930	1930	1930	0
21	20241029	210500	975833874	1930	1930	1930	1930	0
22	20241029	210400	975833874	1930	1930	1930	1930	0
23	20241029	210300	975833874	1930	1930	1930	1930	0
24	20241029	210200	975833874	1930	1930	1930	1930	0
25	20241029	210100	975833874	1930	1930	1930	1930	0
26	20241029	210000	975833874	1930	1930	1930	1930	0
27	20241029	205900	975833874	1930	1930	1930	1930	0
28	20241029	205800	975833874	1930	1930	1930	1930	0
29	20241029	205700	975833874	1930	1930	1930	1930	0
30	20241029	205600	975833874	1930	1930	1930	1930	0
31	20241029	205500	975833874	1930	1930	1930	1930	0
32	20241029	205400	975833874	1930	1930	1930	1930	1125
33	20241029	205300	975833874	1930	1930	1930	1930	0
34	20241029	205200	975833874	1930	1930	1930	1930	0
35	20241029	205100	975833874	1930	1930	1930	1930	0
36	20241029	205000	975833874	1930	1930	1930	1930	0
37	20241029	204900	975833874	1930	1930	1930	1930	0
38	20241029	204800	975833874	1930	1930	1930	1930	0
39	20241029	204700	975833874	1930	1930	1930	1930	0
40	20241029	204600	975833874	1930	1930	1930	1930	0
41	20241029	204500	975833874	1930	1930	1930	1930	0
42	20241029	204400	975833874	1930	1930	1930	1930	0
43	20241029	204300	975833874	1930	1930	1930	1930	0
44	20241029	204200	975833874	1930	1930	1930	1930	0
45	20241029	204100	975833874	1930	1930	1930	1930	0
46	20241029	204000	975833874	1930	1930	1930	1930	0
47	20241029	203900	975833874	1930	1930	1930	1930	0
48	20241029	203800	975833874	1930	1930	1930	1930	0
49	20241029	203700	975833874	1930	1930	1930	1930	0
50	20241029	203600	975833874	1930	1930	1930	1930	0
51	20241029	203500	975833874	1930	1930	1930	1930	0
52	20241029	203400	975833874	1930	1930	1930	1930	0
53	20241029	203300	975833874	1930	1930	1930	1930	0
54	20241029	203200	975833874	1930	1930	1930	1930	0
55	20241029	203100	975833874	1930	1930	1930	1930	0
56	20241029	203000	975833874	1930	1930	1930	1930	0
57	20241029	202900	975833874	1930	1930	1930	1930	0
58	20241029	202800	975833874	1930	1930	1930	1930	0
59	20241029	202700	975833874	1930	1930	1930	1930	0
60	20241029	202600	975833874	1930	1930	1930	1930	0
61	20241029	202500	975833874	1930	1930	1930	1930	0
62	20241029	202400	975833874	1930	1930	1930	1930	1125
63	20241029	202300	975833874	1930	1930	1930	1930	0
64	20241029	202200	975833874	1930	1930	1930	1930	0
65	20241029	202100	975833874	1930	1930	1930	1930	0
66	20241029	202000	975833874	1930	1930	1930	1930	0
67	20241029	201900	975833874	1930	1930	1930	1930	0
68	20241029	201800	975833874	1930	1930	1930	1930	0
69	20241029	201700	975833874	1930	1930	1930	1930	0
70	20241029	201600	975833874	1930	1930	1930	1930	0
71	20241029	201500	975833874	1930	1930	1930	1930	0
72	20241029	201400	975833874	1930	1930	1930	1930	0
73	20241029	201300	975833874	1930	1930	1930	1930	0
74	20241029	201200	975833874	1930	1930	1930	1930	0
75	20241029	201100	975833874	1930	1930	1930	1930	0
76	20241029	201000	975833874	1930	1930	1930	1930	0
77	20241029	200900	975833874	1930	1930	1930	1930	0
78	20241029	200800	975833874	1930	1930	1930	1930	0
79	20241029	200700	975833874	1930	1930	1930	1930	0
80	20241029	200600	975833874	1930	1930	1930	1930	0
81	20241029	200500	975833874	1930	1930	1930	1930	0
82	20241029	200400	975833874	1930	1930	1930	1930	0
83	20241029	200300	975833874	1930	1930	1930	1930	0
84	20241029	200200	975833874	1930	1930	1930	1930	0
85	20241029	200100	975833874	1930	1930	1930	1930	0
86	20241029	200000	975833874	1930	1930	1930	1930	0
87	20241029	195900	975833874	1930	1930	1930	1930	0
88	20241029	195800	975833874	1930	1930	1930	1930	0
89	20241029	195700	975833874	1930	1930	1930	1930	0
90	20241029	195600	975833874	1930	1930	1930	1930	0
91	20241029	195500	975833874	1930	1930	1930	1930	0
92	20241029	195400	975833874	1930	1930	1930	1930	1125
93	20241029	195300	975833874	1930	1930	1930	1930	0
94	20241029	195200	975833874	1930	1930	1930	1930	0
95	20241029	195100	975833874	1930	1930	1930	1930	0
96	20241029	195000	975833874	1930	1930	1930	1930	0
97	20241029	194900	975833874	1930	1930	1930	1930	0
98	20241029	194800	975833874	1930	1930	1930	1930	0
99	20241029	194700	975833874	1930	1930	1930	1930	0
100	20241029	194600	975833874	1930	1930	1930	1930	0
101	20241029	194500	975833874	1930	1930	1930	1930	0
102	20241029	194400	975833874	1930	1930	1930	1930	0
103	20241029	194300	975833874	1930	1930	1930	1930	0
104	20241029	194200	975833874	1930	1930	1930	1930	0
105	20241029	194100	975833874	1930	1930	1930	1930	0
106	20241029	194000	975833874	1930	1930	1930	1930	0
107	20241029	193900	975833874	1930	1930	1930	1930	0
108	20241029	193800	975833874	1930	1930	1930	1930	0
109	20241029	193700	975833874	1930	1930	1930	1930	0
110	20241029	193600	975833874	1930	1930	1930	1930	0
111	20241029	193500	975833874	1930	1930	1930	1930	0
112	20241029	193400	975833874	1930	1930	1930	1930	0
113	20241029	193300	975833874	1930	1930	1930	1930	0
114	20241029	193200	975833874	1930	1930	1930	1930	0
115	20241029	193100	975833874	1930	1930	1930	1930	0
116	20241029	193000	975833874	1930	1930	1930	1930	0
117	20241029	192900	975833874	1930	1930	1930	1930	0
118	20241029	192800	975833874	1930	1930	1930	1930	0
119	20241029	192700	975833874	1930	1930	1930	1930	0
120	20241029	192600	975833874	1930	1930	1930	1930	0
121	20241029	192500	975833874	1930	1930	1930	1930	0
122	20241029	192400	975833874	1930	1930	1930	1930	1125
123	20241029	192300	975833874	1930	1930	1930	1930	0
124	20241029	192200	975833874	1930	1930	1930	1930	0
125	20241029	192100	975833874	1930	1930	1930	1930	0
126	20241029	192000	975833874	1930	1930	1930	1930	0
127	20241029	191900	975833874	1930	1930	1930	1930	0
128	20241029	191800	975833874	1930	1930	1930	1930	0
129	20241029	191700	975833874	1930	1930	1930	1930	0
130	20241029	191600	975833874	1930	1930	1930	1930	0
131	20241029	191500	975833874	1930	1930	1930	1930	0
132	20241029	191400	975833874	1930	1930	1930	1930	0
133	20241029	191300	975833874	1930	1930	1930	1930	0
134	20241029	191200	975833874	1930	1930	1930	1930	0
135	20241029	191100	975833874	1930	1930	1930	1930	0
136	20241029	191000	975833874	1930	1930	1930	1930	0
137	20241029	190900	975833874	1930	1930	1930	1930	0
138	20241029	190800	975833874	1930	1930	1930	1930	0
139	20241029	190700	975833874	1930	1930	1930	1930	0
140	20241029	190600	975833874	1930	1930	1930	1930	0
141	20241029	190500	975833874	1930	1930	1930	1930	0
142	20241029	190400	975833874	1930	1930	1930	1930	0
143	20241029	190300	975833874	1930	1930	1930	1930	0
144	20241029	190200	975833874	1930	1930	1930	1930	0
145	20241029	190100	975833874	1930	1930	1930	1930	0
146	20241029	190000	975833874	1930	1930	1930	1930	0
147	20241029	185900	975833874	1930	1930	1930	1930	0
148	20241029	185800	975833874	1930	1930	1930	1930	0
149	20241029	185700	975833874	1930	1930	1930	1930	0
150	20241029	185600	975833874	1930	1930	1930	1930	0
151	20241029	185500	975833874	1930	1930	1930	1930	0
152	20241029	185400	975833874	1930	1930	1930	1930	1125
153	20241029	185300	975833874	1930	1930	1930	1930	0
154	20241029	185200	975833874	1930	1930	1930	1930	0
155	20241029	185100	975833874	1930	1930	1930	1930	0
156	20241029	185000	975833874	1930	1930	1930	1930	0
157	20241029	184900	975833874	1930	1930	1930	1930	0
158	20241029	184800	975833874	1930	1930	1930	1930	0
159	20241029	184700	975833874	1930	1930	1930	1930	0
160	20241029	184600	975833874	1930	1930	1930	1930	0
161	20241029	184500	975833874	1930	1930	1930	1930	0
162	20241029	184400	975833874	1930	1930	1930	1930	0
163	20241029	184300	975833874	1930	1930	1930	1930	0
164	20241029	184200	975833874	1930	1930	1930	1930	0
165	20241029	184100	975833874	1930	1930	1930	1930	0
166	20241029	184000	975833874	1930	1930	1930	1930	0
167	20241029	183900	975833874	1930	1930	1930	1930	0
168	20241029	183800	975833874	1930	1930	1930	1930	0
169	20241029	183700	975833874	1930	1930	1930	1930	0
170	20241029	183600	975833874	1930	1930	1930	1930	0
171	20241029	183500	975833874	1930	1930	1930	1930	0
172	20241029	183400	975833874	1930	1930	1930	1930	0
173	20241029	183300	975833874	1930	1930	1930	1930	0
174	20241029	183200	975833874	1930	1930	1930	1930	0
175	20241029	183100	975833874	1930	1930	1930	1930	0
176	20241029	183000	975833874	1930	1930	1930	1930	0
177	20241029	182900	975833874	1930	1930	1930	1930	0
178	20241029	182800	975833874	1930	1930	1930	1930	0
179	20241029	182700	975833874	1930	1930	1930	1930	0
180	20241029	182600	975833874	1930	1930	1930	1930	0
181	20241029	182500	975833874	1930	1930	1930	1930	0
182	20241029	182400	975833874	1930	1930	1930	1930	1125
183	20241029	182300	975833874	1930	1930	1930	1930	0
184	20241029	182200	975833874	1930	1930	1930	1930	0
185	20241029	182100	975833874	1930	1930	1930	1930	0
186	20241029	182000	975833874	1930	1930	1930	1930	0
187	20241029	181900	975833874	1930	1930	1930	1930	0
188	20241029	181800	975833874	1930	1930	1930	1930	0
189	20241029	181700	975833874	1930	1930	1930	1930	0
190	20241029	181600	975833874	1930	1930	1930	1930	0
191	20241029	181500	975833874	1930	1930	1930	1930	0
192	20241029	181400	975833874	1930	1930	1930	1930	0
193	20241029	181300	975833874	1930	1930	1930	1930	0
194	20241029	181200	975833874	1930	1930	1930	1930	0
195	20241029	181100	975833874	1930	1930	1930	1930	0
196	20241029	181000	975833874	1930	1930	1930	1930	0
197	20241029	180900	975833874	1930	1930	1930	1930	0
198	20241029	180800	975833874	1930	1930	1930	1930	0
199	20241029	180700	975833874	1930	1930	1930	1930	0
200	20241029	180600	975833874	1930	1930	1930	1930	0
201	20241029	180500	975833874	1930	1930	1930	1930	0
202	20241029	180400	975833874	1930	1930	1930	1930	0
203	20241029	180300	975833874	1930	1930	1930	1930	0
204	20241029	180200	975833874	1930	1930	1930	1930	0
205	20241029	180100	975833874	1930	1930	1930	1930	0
206	20241029	180000	975833874	1930	1930	1930	1930	0
207	20241029	175900	975833874	1930	1930	1930	1930	0
208	20241029	175800	975833874	1930	1930	1930	1930	0
209	20241029	175700	975833874	1930	1930	1930	1930	0
210	20241029	175600	975833874	1930	1930	1930	1930	0
211	20241029	175500	975833874	1930	1930	1930	1930	0
212	20241029	175400	975833874	1930	1930	1930	1930	1125
213	20241029	175300	975833874	1930	1930	1930	1930	0
214	20241029	175200	975833874	1930	1930	1930	1930	0
215	20241029	175100	975833874	1930	1930	1930	1930	0
216	20241029	175000	975833874	1930	1930	1930	1930	0
217	20241029	174900	975833874	1930	1930	1930	1930	0
218	20241029	174800	975833874	1930	1930	1930	1930	0
219	20241029	174700	975833874	1930	1930	1930	1930	0
220	20241029	174600	975833874	1930	1930	1930	1930	0
221	20241029	174500	975833874	1930	1930	1930	1930	0
222	20241029	174400	975833874	1930	1930	1930	1930	0
223	20241029	174300	975833874	1930	1930	1930	1930	0
224	20241029	174200	975833874	1930	1930	1930	1930	0
225	20241029	174100	975833874	1930	1930	1930	1930	0
226	20241029	174000	975833874	1930	1930	1930	1930	0
227	20241029	173900	975833874	1930	1930	1930	1930	0
228	20241029	173800	975833874	1930	1930	1930	1930	0
229	20241029	173700	975833874	1930	1930	1930	1930	0
230	20241029	173600	975833874	1930	1930	1930	1930	0
231	20241029	173500	975833874	1930	1930	1930	1930	0
232	20241029	173400	975833874	1930	1930	1930	1930	0
233	20241029	173300	975833874	1930	1930	1930	1930	0
234	20241029	173200	975833874	1930	1930	1930	1930	0
235	20241029	173100	975833874	1930	1930	1930	1930	0
236	20241029	173000	975833874	1930	1930	1930	1930	0
237	20241029	172900	975833874	1930	1930	1930	1930	0
238	20241029	172800	975833874	1930	1930	1930	1930	0
239	20241029	172700	975833874	1930	1930	1930	1930	0
240	20241029	172600	975833874	1930	1930	1930	1930	0
241	20241029	172500	975833874	1930	1930	1930	1930	0
242	20241029	172400	975833874	1930	1930	1930	1930	1125
243	20241029	172300	975833874	1930	1930	1930	1930	0
244	20241029	172200	975833874	1930	1930	1930	1930	0
245	20241029	172100	975833874	1930	1930	1930	1930	0
246	20241029	172000	975833874	1930	1930	1930	1930	0
247	20241029	171900	975833874	1930	1930	1930	1930	0
248	20241029	171800	975833874	1930	1930	1930	1930	0
249	20241029	171700	975833874	1930	1930	1930	1930	0
250	20241029	171600	975833874	1930	1930	1930	1930	0
251	20241029	171500	975833874	1930	1930	1930	1930	0
252	20241029	171400	975833874	1930	1930	1930	1930	0
253	20241029	171300	975833874	1930	1930	1930	1930	0
254	20241029	171200	975833874	1930	1930	1930	1930	0
255	20241029	171100	975833874	1930	1930	1930	1930	0
256	20241029	171000	975833874	1930	1930	1930	1930	0
257	20241029	170900	975833874	1930	1930	1930	1930	0
258	20241029	170800	975833874	1930	1930	1930	1930	0
259	20241029	170700	975833874	1930	1930	1930	1930	0
260	20241029	170600	975833874	1930	1930	1930	1930	0
261	20241029	170500	975833874	1930	1930	1930	1930	0
262	20241029	170400	975833874	1930	1930	1930	1930	0
263	20241029	170300	975833874	1930	1930	1930	1930	0
264	20241029	170200	975833874	1930	1930	1930	1930	0
265	20241029	170100	975833874	1930	1930	1930	1930	0
266	20241029	170000	975833874	1930	1930	1930	1930	0
267	20241029	165900	975833874	1930	1930	1930	1930	0
268	20241029	165800	975833874	1930	1930	1930	1930	0
269	20241029	165700	975833874	1930	1930	1930	1930	0
270	20241029	165600	975833874	1930	1930	1930	1930	0
271	20241029	165500	975833874	1930	1930	1930	1930	0
272	20241029	165400	975833874	1930	1930	1930	1930	1125
273	20241029	165300	975833874	1930	1930	1930	1930	0
274	20241029	165200	975833874	1930	1930	1930	1930	0
275	20241029	165100	975833874	1930	1930	1930	1930	0
276	20241029	165000	975833874	1930	1930	1930	1930	0
277	20241029	164900	975833874	1930	1930	1930	1930	0
278	20241029	164800	975833874	1930	1930	1930	1930	0
279	20241029	164700	975833874	1930	1930	1930	1930	0
280	20241029	164600	975833874	1930	1930	1930	1930	0
281	20241029	164500	975833874	1930	1930	1930	1930	0
282	20241029	164400	975833874	1930	1930	1930	1930	0
283	20241029	164300	975833874	1930	1930	1930	1930	0
284	20241029	164200	975833874	1930	1930	1930	1930	0
285	20241029	164100	975833874	1930	1930	1930	1930	0
286	20241029	164000	975833874	1930	1930	1930	1930	0
287	20241029	163900	975833874	1930	1930	1930	1930	0
288	20241029	163800	975833874	1930	1930	1930	1930	0
289	20241029	163700	975833874	1930	1930	1930	1930	0
290	20241029	163600	975833874	1930	1930	1930	1930	0
291	20241029	163500	975833874	1930	1930	1930	1930	0
292	20241029	163400	975833874	1930	1930	1930	1930	0
293	20241029	163300	975833874	1930	1930	1930	1930	0
294	20241029	163200	975833874	1930	1930	1930	1930	0
295	20241029	163100	975833874	1930	1930	1930	1930	0
296	20241029	163000	975833874	1930	1930	1930	1930	0
297	20241029	162900	975833874	1930	1930	1930	1930	0
298	20241029	162800	975833874	1930	1930	1930	1930	0
299	20241029	162700	975833874	1930	1930	1930	1930	0
300	20241029	162600	975833874	1930	1930	1930	1930	0
301	20241029	162500	975833874	1930	1930	1930	1930	0
302	20241029	162400	975833874	1930	1930	1930	1930	1125
303	20241029	162300	975833874	1930	1930	1930	1930	0
304	20241029	162200	975833874	1930	1930	1930	1930	0
305	20241029	162100	975833874	1930	1930	1930	1930	0
306	20241029	162000	975833874	1930	1930	1930	1930	0
307	20241029	161900	975833874	1930	1930	1930	1930	0
308	20241029	161800	975833874	1930	1930	1930	1930	0
309	20241029	161700	975833874	1930	1930	1930	1930	0
310	20241029	161600	975833874	1930	1930	1930	1930	0
311	20241029	161500	975833874	1930	1930	1930	1930	0
312	20241029	161400	975833874	1930	1930	1930	1930	0
313	20241029	161300	975833874	1930	1930	1930	1930	0
314	20241029	161200	975833874	1930	1930	1930	1930	0
315	20241029	161100	975833874	1930	1930	1930	1930	0
316	20241029	161000	975833874	1930	1930	1930	1930	0
317	20241029	160900	975833874	1930	1930	1930	1930	0
318	20241029	160800	975833874	1930	1930	1930	1930	0
319	20241029	160700	975833874	1930	1930	1930	1930	0
320	20241029	160600	975833874	1930	1930	1930	1930	0
321	20241029	160500	975833874	1930	1930	1930	1930	0
322	20241029	160400	975833874	1930	1930	1930	1930	0
323	20241029	160300	975833874	1930	1930	1930	1930	0
324	20241029	160200	975833874	1930	1930	1930	1930	0
325	20241029	160100	975833874	1930	1930	1930	1930	0
326	20241029	160000	975833874	1930	1930	1930	1930	0
327	20241029	155900	975833874	1930	1930	1930	1930	0
328	20241029	155800	975833874	1930	1930	1930	1930	0
329	20241029	155700	975833874	1930	1930	1930	1930	0
330	20241029	155600	975833874	1930	1930	1930	1930	0
331	20241029	155500	975833874	1930	1930	1930	1930	0
332	20241029	155400	975833874	1930	1930	1930	1930	1125
333	20241029	155300	975833874	1930	1930	1930	1930	0
334	20241029	155200	975833874	1930	1930	1930	1930	0
335	20241029	155100	975833874	1930	1930	1930	1930	0
336	20241029	155000	975833874	1930	1930	1930	1930	0
337	20241029	154900	975833874	1930	1930	1930	1930	0
338	20241029	154800	975833874	1930	1930	1930	1930	0
339	20241029	154700	975833874	1930	1930	1930	1930	0
340	20241029	154600	975833874	1930	1930	1930	1930	0
341	20241029	154500	975833874	1930	1930	1930	1930	0
342	20241029	154400	975833874	1930	1930	1930	1930	0
343	20241029	154300	975833874	1930	1930	1930	1930	0
344	20241029	154200	975833874	1930	1930	1930	1930	0
345	20241029	154100	975833874	1930	1930	1930	1930	0
346	20241029	154000	975833874	1930	1930	1930	1930	0
347	20241029	153900	975833874	1930	1930	1930	1930	0
348	20241029	153800	975833874	1930	1930	1930	1930	0
349	20241029	153700	975833874	1930	1930	1930	1930	0
350	20241029	153600	975833874	1930	1930	1930	1930	0
351	20241029	153500	975833874	1930	1930	1930	1930	0
352	20241029	153400	975833874	1930	1930	1930	1930	0
353	20241029	153300	975833874	1930	1930	1930	1930	0
354	20241029	153200	975833874	1930	1930	1930	1930	0
355	20241029	153100	975833874	1930	1930	1930	1930	0
356	20241029	153000	975833874	1930	1930	1930	1930	1125
357	20241029	152900	973662624	1916	1916	1916	1916	0
358	20241029	152800	973662624	1916	1916	1916	1916	0
359	20241029	152700	973662624	1916	1916	1916	1916	0
360	20241029	152600	973662624	1916	1916	1916	1916	0
361	20241029	152500	973662624	1916	1916	1916	1916	0
362	20241029	152400	973662624	1916	1916	1916	1916	0
363	20241029	152300	973662624	1916	1916	1916	1916	0
364	20241029	152200	973662624	1916	1916	1916	1916	0
365	20241029	152100	973662624	1916	1916	1916	1916	0
366	20241029	152000	973662624	1916	1916	1916	1916	0
367	20241029	151900	973662624	1916	1924	1924	1916	3149
368	20241029	151800	967614614	1924	1933	1933	1924	2
369	20241029	151700	967610757	1933	1933	1933	1933	8
370	20241029	151600	967595293	1933	1933	1934	1933	2116
371	20241029	151500	963502970	1934	1934	1934	1934	10
372	20241029	151400	963483630	1935	1934	1935	1934	628
373	20241029	151300	962268515	1934	1924	1934	1924	1399
374	20241029	151200	959576639	1924	1934	1934	1924	317
375	20241029	151100	958963571	1934	1935	1935	1934	117
376	20241029	151000	958737292	1934	1934	1934	1934	1
377	20241029	150900	958735358	1934	1933	1934	1924	1277
378	20241029	150800	956266705	1925	1924	1925	1924	2168
379	20241029	150700	952093473	1924	1924	1924	1923	104
380	20241029	150600	951893477	1924	1921	1924	1918	51
381	20241029	150500	951795420	1921	1923	1923	1916	33
382	20241029	150400	951732170	1923	1918	1923	1918	1239
383	20241029	150300	949352563	1918	1916	1918	1916	616
384	20241029	150200	948172130	1916	1910	1916	1908	46
385	20241029	150100	948084343	1911	1917	1917	1911	9
386	20241029	150000	948067113	1909	1910	1910	1909	23
387	20241029	145900	948023184	1918	1918	1918	1918	451
388	20241029	145800	947158166	1909	1913	1918	1909	485
389	20241029	145700	946231491	1913	1918	1918	1913	429
390	20241029	145600	945410791	1913	1913	1913	1913	240
391	20241029	145500	944951671	1918	1912	1918	1912	22
392	20241029	145400	944909595	1919	1919	1919	1919	0
393	20241029	145300	944909595	1919	1920	1920	1911	269
394	20241029	145200	944395161	1919	1917	1919	1911	300
395	20241029	145100	943820636	1920	1920	1920	1920	1
396	20241029	145000	943818716	1919	1919	1919	1919	75
397	20241029	144900	943674791	1917	1919	1919	1915	109
398	20241029	144800	943465831	1919	1916	1919	1916	22
399	20241029	144700	943423673	1916	1914	1916	1911	56
400	20241029	144600	943316622	1917	1913	1917	1911	188
401	20241029	144500	942957219	1917	1917	1917	1914	101
402	20241029	144400	942763779	1919	1919	1919	1918	12
403	20241029	144300	942740752	1920	1920	1920	1920	2
404	20241029	144200	942736912	1920	1920	1920	1920	102
405	20241029	144100	942541072	1918	1918	1918	1918	163
406	20241029	144000	942228438	1919	1920	1920	1919	99
407	20241029	143900	942038363	1920	1920	1920	1919	9
408	20241029	143800	942021084	1920	1920	1920	1920	41
409	20241029	143700	941942364	1920	1919	1920	1919	203
410	20241029	143600	941552804	1920	1920	1920	1920	3
411	20241029	143500	941547044	1920	1920	1920	1918	16
412	20241029	143400	941516332	1921	1920	1921	1920	227
413	20241029	143300	941080267	1904	1899	1904	1899	9039
414	20241029	143200	923906491	1899	1899	1899	1899	2
415	20241029	143100	923902693	1899	1899	1899	1899	32
416	20241029	143000	923841925	1898	1898	1898	1898	0
417	20241029	142900	923841925	1898	1899	1899	1898	999
418	20241029	142800	921945816	1899	1899	1899	1899	60
419	20241029	142700	921831876	1899	1899	1899	1899	1
420	20241029	142600	921829977	1900	1900	1900	1900	10
421	20241029	142500	921810977	1900	1900	1900	1897	1101
422	20241029	142400	919719204	1900	1899	1900	1899	981
423	20241029	142300	917855464	1899	1897	1899	1897	10
424	20241029	142200	917836486	1898	1898	1898	1898	10
425	20241029	142100	917817506	1898	1898	1898	1898	10
426	20241029	142000	917798526	1899	1899	1899	1899	50
427	20241029	141900	917703576	1899	1899	1899	1899	50
428	20241029	141800	917608626	1899	1898	1899	1898	200
429	20241029	141700	917229025	1900	1898	1900	1898	66
430	20241029	141600	917103755	1900	1900	1900	1900	43
431	20241029	141500	917022055	1900	1900	1900	1900	100
432	20241029	141400	916832055	1900	1895	1900	1895	141
433	20241029	141300	916564480	1900	1895	1900	1895	49
434	20241029	141200	916471525	1895	1895	1895	1895	946
435	20241029	141100	914678855	1895	1895	1895	1895	37
436	20241029	141000	914608740	1895	1895	1895	1886	3459
437	20241029	140900	908080867	1895	1895	1895	1888	2109
438	20241029	140800	904096024	1895	1895	1895	1895	25
439	20241029	140700	904048649	1895	1895	1895	1895	20
440	20241029	140600	904010749	1895	1895	1895	1895	71
441	20241029	140500	903876204	1895	1894	1895	1894	83
442	20241029	140400	903718985	1895	1895	1895	1895	26
443	20241029	140300	903669715	1894	1894	1895	1894	65
444	20241029	140200	903546600	1894	1894	1894	1894	1811
445	20241029	140100	900116566	1894	1890	1894	1889	401
446	20241029	140000	899358902	1894	1891	1894	1890	501
447	20241029	135900	898411545	1893	1891	1893	1891	66
448	20241029	135800	898286737	1891	1893	1893	1891	520
449	20241029	135700	897302415	1893	1892	1893	1892	355
450	20241029	135600	896630754	1886	1887	1894	1885	3405
451	20241029	135500	890207988	1894	1891	1895	1887	179
452	20241029	135400	889869234	1891	1891	1891	1891	31
453	20241029	135300	889810613	1894	1894	1895	1891	66
454	20241029	135200	889685719	1891	1889	1891	1889	951
455	20241029	135100	887888809	1887	1886	1887	1885	738
456	20241029	135000	886496993	1885	1890	1890	1885	7141
457	20241029	134900	873032332	1890	1892	1892	1890	2712
458	20241029	134800	867904741	1891	1903	1903	1891	2687
459	20241029	134700	862808394	1903	1903	1903	1903	30
460	20241029	134600	862751304	1903	1903	1903	1903	14
461	20241029	134500	862724662	1903	1903	1903	1903	0
462	20241029	134400	862724662	1903	1903	1903	1903	47
463	20241029	134300	862635221	1900	1900	1903	1900	496
464	20241029	134200	861692818	1899	1903	1903	1899	1397
465	20241029	134100	859038878	1901	1902	1906	1901	1915
466	20241029	134000	855397763	1902	1906	1906	1902	657
467	20241029	133900	854147928	1907	1905	1907	1905	26
468	20241029	133800	854098376	1905	1906	1907	1905	47
469	20241029	133700	854008808	1907	1906	1907	1906	64
470	20241029	133600	853886822	1904	1907	1907	1904	6
471	20241029	133500	853875386	1899	1915	1915	1899	19
472	20241029	133400	853839262	1919	1919	1919	1899	647
473	20241029	133300	852610569	1898	1923	1923	1895	4875
474	20241029	133200	843336794	1923	1911	1923	1911	11
475	20241029	133100	843315726	1923	1923	1923	1923	0
476	20241029	133000	843315726	1923	1908	1923	1908	18
477	20241029	132900	843281157	1923	1923	1923	1923	0
478	20241029	132800	843281157	1923	1908	1923	1907	170
479	20241029	132700	842956917	1913	1920	1920	1913	428
480	20241029	132600	842135262	1920	1915	1920	1915	1400
481	20241029	132500	839454012	1914	1914	1914	1914	555
482	20241029	132400	838391742	1914	1914	1915	1914	1543
483	20241029	132300	835438138	1915	1916	1916	1913	123
484	20241029	132200	835202740	1907	1912	1919	1895	3454
485	20241029	132100	828634740	1920	1918	1920	1914	5153
486	20241029	132000	818763540	1920	1923	1931	1918	11808
487	20241029	131900	796087205	1923	1933	1933	1923	2102
488	20241029	131800	792043269	1925	1925	1934	1925	671
489	20241029	131700	790750614	1932	1932	1932	1932	1
490	20241029	131600	790748682	1925	1927	1927	1925	8404
491	20241029	131500	774561969	1935	1935	1935	1935	6
492	20241029	131400	774550359	1927	1927	1927	1927	0
493	20241029	131300	774550359	1927	1929	1929	1927	163
494	20241029	131200	774236183	1930	1930	1930	1930	359
495	20241029	131100	773543313	1935	1935	1935	1935	0
496	20241029	131000	773543313	1935	1935	1935	1935	0
497	20241029	130900	773543313	1935	1935	1935	1935	0
498	20241029	130800	773543313	1935	1935	1935	1935	0
499	20241029	130700	773543313	1935	1935	1935	1935	0
500	20241029	130600	773543313	1935	1935	1935	1935	9
501	20241029	130500	773525898	1936	1936	1936	1936	0
502	20241029	130400	773525898	1936	1936	1936	1936	20
503	20241029	130300	773487178	1937	1937	1937	1937	0
504	20241029	130200	773487178	1937	1937	1937	1937	400
505	20241029	130100	772712378	1937	1937	1937	1937	0
506	20241029	130000	772712378	1937	1937	1937	1929	56
507	20241029	125900	772604298	1938	1938	1938	1938	1
508	20241029	125800	772602360	1929	1934	1938	1929	1981
509	20241029	125700	768767963	1930	1930	1930	1930	65
510	20241029	125600	768642513	1928	1928	1934	1928	843
511	20241029	125500	767017197	1928	1928	1928	1928	0
512	20241029	125400	767017197	1928	1928	1928	1928	0
513	20241029	125300	767017197	1928	1928	1928	1928	35
514	20241029	125200	766949717	1928	1934	1934	1928	2
515	20241029	125100	766945855	1934	1933	1934	1933	259
516	20241029	125000	766444976	1934	1934	1934	1934	0
517	20241029	124900	766444976	1934	1934	1934	1934	0
518	20241029	124800	766444976	1934	1934	1934	1934	73
519	20241029	124700	766303794	1934	1934	1934	1934	0
520	20241029	124600	766303794	1934	1934	1934	1934	10
521	20241029	124500	766284454	1934	1934	1934	1934	2
522	20241029	124400	766280586	1926	1926	1926	1926	1
523	20241029	124300	766278660	1935	1935	1935	1935	1
524	20241029	124200	766276725	1936	1931	1936	1923	3699
525	20241029	124100	759158160	1932	1932	1932	1932	0
526	20241029	124000	759158160	1932	1934	1934	1932	39
527	20241029	123900	759082737	1935	1933	1938	1933	155
528	20241029	123800	758782366	1932	1932	1932	1932	0
529	20241029	123700	758782366	1932	1932	1932	1932	1
530	20241029	123600	758780434	1927	1932	1932	1927	14101
531	20241029	123500	731573802	1931	1931	1931	1931	258
532	20241029	123400	731075604	1930	1937	1937	1930	11646
533	20241029	123300	708592218	1938	1937	1938	1937	2
534	20241029	123200	708588343	1937	1937	1937	1937	2
535	20241029	123100	708584469	1938	1938	1938	1938	0
536	20241029	123000	708584469	1938	1938	1938	1938	0
537	20241029	122900	708584469	1938	1938	1938	1938	0
538	20241029	122800	708584469	1938	1938	1938	1938	0
539	20241029	122700	708584469	1938	1938	1938	1938	257
540	20241029	122600	708086403	1938	1938	1938	1938	0
541	20241029	122500	708086403	1938	1938	1938	1938	20
542	20241029	122400	708047643	1938	1938	1938	1938	0
543	20241029	122300	708047643	1938	1938	1938	1938	10
544	20241029	122200	708028263	1938	1938	1938	1938	2
545	20241029	122100	708024387	1930	1934	1934	1930	17290
546	20241029	122000	674642146	1938	1938	1938	1938	0
547	20241029	121900	674642146	1938	1938	1938	1938	1
548	20241029	121800	674640208	1938	1938	1938	1938	1
549	20241029	121700	674638270	1933	1933	1933	1933	211
550	20241029	121600	674230407	1932	1938	1938	1932	847
551	20241029	121500	672592894	1938	1938	1938	1938	1
552	20241029	121400	672590956	1935	1938	1939	1935	39
553	20241029	121300	672515351	1935	1939	1939	1935	1885
554	20241029	121200	668867866	1935	1935	1935	1935	204
555	20241029	121100	668473126	1935	1940	1940	1935	45
556	20241029	121000	668385846	1940	1940	1940	1936	106
557	20241029	120900	668180413	1935	1935	1935	1935	0
558	20241029	120800	668180413	1935	1940	1940	1935	67
559	20241029	120700	668050762	1940	1940	1940	1940	443
560	20241029	120600	667191342	1940	1935	1940	1935	67
561	20241029	120500	667061692	1935	1935	1935	1935	408
562	20241029	120400	666272212	1940	1940	1940	1940	0
563	20241029	120300	666272212	1940	1940	1940	1940	0
564	20241029	120200	666272212	1940	1940	1940	1940	39
565	20241029	120100	666196552	1931	1941	1941	1931	164
566	20241029	120000	665879846	1930	1931	1931	1930	3040
567	20241029	115900	660011640	1932	1942	1942	1932	2496
568	20241029	115800	655187455	1933	1940	1941	1933	31258
569	20241029	115700	594754908	1940	1939	1940	1938	1200
570	20241029	115600	592427012	1938	1938	1938	1938	0
571	20241029	115500	592427012	1938	1938	1938	1938	100
572	20241029	115400	592233212	1938	1938	1938	1938	38
573	20241029	115300	592159568	1938	1938	1938	1938	0
574	20241029	115200	592159568	1938	1938	1938	1938	1
575	20241029	115100	592157630	1933	1933	1935	1933	42
576	20241029	115000	592076434	1932	1932	1932	1932	259
577	20241029	114900	591576046	1933	1933	1939	1932	47
578	20241029	114800	591485209	1932	1933	1933	1932	596
579	20241029	114700	590333142	1939	1939	1939	1939	0
580	20241029	114600	590333142	1939	1939	1939	1939	1
581	20241029	114500	590331203	1939	1939	1939	1939	0
582	20241029	114400	590331203	1939	1939	1939	1939	20
583	20241029	114300	590292423	1939	1939	1939	1931	718
584	20241029	114200	588903927	1939	1939	1939	1939	0
585	20241029	114100	588903927	1939	1939	1939	1939	0
586	20241029	114000	588903927	1939	1936	1939	1936	19
587	20241029	113900	588867140	1936	1936	1936	1936	1
588	20241029	113800	588865204	1933	1935	1940	1930	1500
589	20241029	113700	585968361	1933	1933	1933	1933	55
590	20241029	113600	585862046	1933	1933	1933	1933	1294
591	20241029	113500	583360744	1933	1933	1933	1933	0
592	20241029	113400	583360744	1933	1940	1940	1933	1152
593	20241029	113300	581125875	1941	1941	1941	1941	0
594	20241029	113200	581125875	1941	1941	1941	1941	110
595	20241029	113100	580912365	1942	1942	1942	1942	0
596	20241029	113000	580912365	1942	1942	1942	1942	0
597	20241029	112900	580912365	1942	1939	1942	1933	4580
598	20241029	112800	572027897	1939	1939	1939	1939	965
599	20241029	112700	570156762	1939	1939	1939	1939	0
600	20241029	112600	570156762	1939	1940	1940	1927	6120
601	20241029	112500	558349002	1940	1943	1943	1940	778
602	20241029	112400	556837577	1944	1943	1944	1943	147
603	20241029	112300	556551924	1943	1943	1943	1943	0
604	20241029	112200	556551924	1943	1939	1944	1939	2285
605	20241029	112100	552117947	1939	1936	1939	1930	1593
606	20241029	112000	549032529	1932	1932	1933	1930	5876
607	20241029	111900	537679624	1932	1932	1932	1932	5
608	20241029	111800	537669964	1932	1932	1932	1932	200
609	20241029	111700	537283564	1933	1933	1933	1933	0
610	20241029	111600	537283564	1933	1932	1933	1930	6170
611	20241029	111500	525365039	1932	1932	1932	1932	56
612	20241029	111400	525256847	1930	1931	1932	1930	187
613	20241029	111300	524895811	1921	1932	1932	1921	1427
614	20241029	111200	522147389	1932	1933	1933	1925	6
615	20241029	111100	522135823	1921	1933	1933	1921	11
616	20241029	111000	522114680	1920	1936	1938	1920	9240
617	20241029	110900	504336912	1939	1939	1939	1939	0
618	20241029	110800	504336912	1939	1939	1939	1939	506
619	20241029	110700	503355778	1939	1931	1939	1931	3947
620	20241029	110600	495718001	1931	1931	1931	1930	2557
621	20241029	110500	490781435	1931	1931	1931	1931	0
622	20241029	110400	490781435	1931	1941	1941	1928	881
623	20241029	110300	489080530	1942	1925	1942	1925	507
624	20241029	110200	488097703	1937	1930	1937	1929	2267
625	20241029	110100	483723748	1922	1922	1922	1922	5521
626	20241029	110000	473112386	1927	1927	1927	1927	0
627	20241029	105900	473112386	1927	1943	1943	1927	4961
628	20241029	105800	463531004	1943	1943	1943	1943	265
629	20241029	105700	463016109	1943	1943	1943	1943	16
630	20241029	105600	462985021	1944	1940	1944	1940	190
631	20241029	105500	462616099	1942	1944	1944	1941	180
632	20241029	105400	462266220	1944	1943	1944	1943	232
633	20241029	105300	461815442	1943	1945	1945	1943	36
634	20241029	105200	461745466	1945	1945	1945	1945	699
635	20241029	105100	460385911	1945	1943	1945	1943	53
636	20241029	105000	460282914	1943	1942	1944	1939	202
637	20241029	104900	459890917	1945	1945	1945	1945	81
638	20241029	104800	459733372	1945	1945	1945	1944	143
639	20241029	104700	459455337	1945	1945	1945	1945	60
640	20241029	104600	459338637	1945	1945	1945	1937	1707
641	20241029	104500	456025855	1936	1945	1945	1935	520
642	20241029	104400	455018532	1944	1944	1945	1944	3011
643	20241029	104300	449162687	1944	1944	1944	1944	402
644	20241029	104200	448381199	1945	1938	1945	1931	6333
645	20241029	104100	436121401	1939	1942	1942	1939	787
646	20241029	104000	434594947	1942	1941	1944	1940	407
647	20241029	103900	433804879	1941	1941	1941	1941	1212
648	20241029	103800	431452387	1945	1945	1945	1945	1
649	20241029	103700	431450442	1945	1942	1945	1940	1521
650	20241029	103600	428492125	1945	1945	1945	1945	1591
651	20241029	103500	425397630	1945	1949	1949	1927	2245
652	20241029	103400	421054889	1949	1960	1960	1949	12127
653	20241029	103300	397393008	1960	1960	1961	1960	537
654	20241029	103200	396340478	1960	1957	1960	1956	1514
655	20241029	103100	393377300	1956	1960	1960	1956	1839
656	20241029	103000	389775956	1959	1962	1962	1959	5492
657	20241029	102900	379010827	1972	1972	1972	1972	172
658	20241029	102800	378671643	1972	1972	1972	1972	1
659	20241029	102700	378669671	1962	1962	1962	1962	510
660	20241029	102600	377669051	1962	1962	1962	1962	500
661	20241029	102500	376688051	1965	1965	1965	1965	124
662	20241029	102400	376444391	1964	1964	1964	1964	322
663	20241029	102300	375811983	1963	1963	1972	1963	530
664	20241029	102200	374771089	1964	1957	1964	1955	14702
665	20241029	102100	345971837	1964	1957	1964	1957	111
666	20241029	102000	345754533	1964	1963	1972	1955	10784
667	20241029	101900	324621317	1962	1974	1974	1960	4590
668	20241029	101800	315612173	1974	1974	1974	1974	1410
669	20241029	101700	312828833	1974	1963	1986	1963	1704
670	20241029	101600	309482405	1967	1984	1984	1965	6031
671	20241029	101500	297576738	1993	1993	1993	1993	1004
672	20241029	101400	295575766	1993	1994	1994	1993	643
673	20241029	101300	294293735	1994	1983	1994	1983	1818
674	20241029	101200	290675243	1994	1994	1994	1990	38
675	20241029	101100	290599479	1990	1995	1995	1990	122
676	20241029	101000	290356144	1995	1996	1996	1973	735
677	20241029	100900	288894205	1996	1987	1997	1974	3702
678	20241029	100800	281528764	1987	1996	2005	1987	4096
679	20241029	100700	273355339	2010	1998	2010	1996	398
680	20241029	100600	272556547	2015	2015	2015	2015	924
681	20241029	100500	270694687	2015	2020	2020	1997	2890
682	20241029	100400	264910360	2020	2010	2020	2010	120
683	20241029	100300	264668205	2005	2025	2025	2005	4527
684	20241029	100200	255563685	2025	2025	2025	2025	0
685	20241029	100100	255563685	2025	2025	2025	2025	0
686	20241029	100000	255563685	2025	2030	2030	2025	1512
687	20241029	095900	252499325	2035	2035	2035	2035	39
688	20241029	095800	252419960	2040	2040	2040	2040	233
689	20241029	095700	251944640	2040	2040	2040	2040	0
690	20241029	095600	251944640	2040	2035	2040	2035	66
691	20241029	095500	251810325	2040	2040	2040	2040	2004
692	20241029	095400	247722165	2040	2040	2040	2040	1929
693	20241029	095300	243787005	2040	2030	2040	2030	413
694	20241029	095200	242947715	2030	2030	2030	2030	1
695	20241029	095100	242945685	2005	2030	2030	2005	2769
696	20241029	095000	237348125	2030	2045	2045	2030	1571
697	20241029	094900	234145990	2045	2050	2050	2015	15748
698	20241029	094800	201968555	2055	2055	2065	2050	15248
699	20241029	094700	170676850	2055	2060	2060	2055	995
700	20241029	094600	168629900	2060	2060	2060	2060	341
701	20241029	094500	167927440	2070	2070	2070	2070	1
702	20241029	094400	167925370	2070	2065	2070	2060	2229
703	20241029	094300	163322445	2060	2060	2060	2060	0
704	20241029	094200	163322445	2060	2095	2095	2060	1399
705	20241029	094100	160433485	2065	2080	2095	2065	2474
706	20241029	094000	155306895	2080	2100	2105	2080	1410
707	20241029	093900	152370805	2090	2090	2090	2090	0
708	20241029	093800	152370805	2090	2085	2090	2085	1161
709	20241029	093700	149950110	2080	2070	2080	2070	612
710	20241029	093600	148682150	2070	2070	2070	2070	1000
711	20241029	093500	146612150	2070	2070	2070	2070	3107
712	20241029	093400	140180660	2070	2070	2070	2070	0
713	20241029	093300	140180660	2070	2085	2085	2070	1550
714	20241029	093200	136965535	2085	2085	2100	2085	981
715	20241029	093100	134920120	2115	2115	2115	2115	149
716	20241029	093000	134604985	2115	2115	2115	2115	300
717	20241029	092900	133970485	2075	2105	2105	2075	1285
718	20241029	092800	131288135	2105	2090	2105	2090	2500
719	20241029	092700	126050435	2065	2090	2090	2065	3630
720	20241029	092600	118521940	2090	2115	2115	2090	2701
721	20241029	092500	112833435	2120	2135	2135	2120	1400
722	20241029	092400	109859435	2140	2140	2140	2120	28929
723	20241029	092300	48190700	2140	2145	2145	2140	1792
724	20241029	092200	44350800	2155	2155	2155	2155	1225
725	20241029	092100	41710925	2155	2155	2155	2155	1000
726	20241029	092000	39555925	2155	2150	2155	2150	240
727	20241029	091900	39038865	2155	2145	2155	2145	7
728	20241029	091800	39023820	2145	2145	2145	2145	0
729	20241029	091700	39023820	2145	2155	2155	2145	1000
730	20241029	091600	36876280	2155	2155	2155	2155	1
731	20241029	091500	36874125	2150	2150	2150	2150	24
732	20241029	091400	36822525	2165	2165	2165	2165	6
733	20241029	091300	36809535	2170	2170	2170	2170	0
734	20241029	091200	36809535	2170	2165	2170	2145	1516
735	20241029	091100	33551760	2145	2145	2145	2145	21
736	20241029	091000	33506715	2145	2145	2145	2145	37
737	20241029	090900	33427350	2145	2145	2175	2145	2919
738	20241029	090800	27145000	2135	2135	2135	2135	85
739	20241029	090700	26963525	2140	2135	2140	2135	334
740	20241029	090600	26249465	2135	2145	2145	2135	78
741	20241029	090500	26082205	2145	2145	2145	2135	1007
742	20241029	090400	23930200	2145	2140	2145	2140	108
743	20241029	090300	23698835	2135	2150	2150	2135	307
744	20241029	090200	23042595	2150	2140	2150	2135	1859
745	20241029	090100	19062480	2140	2150	2150	2140	6489
746	20241029	090000	5163450	2150	2140	2155	2140	2407