KissMeData/226340/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204700	837259220	1931	1931	1931	1931	4619
3	20240930	204600	837259220	1931	1931	1931	1931	0
4	20240930	204500	837259220	1931	1931	1931	1931	0
5	20240930	204400	837259220	1931	1931	1931	1931	0
6	20240930	204300	837259220	1931	1931	1931	1931	0
7	20240930	204200	837259220	1931	1931	1931	1931	0
8	20240930	204100	837259220	1931	1931	1931	1931	0
9	20240930	204000	837259220	1931	1931	1931	1931	0
10	20240930	203900	837259220	1931	1931	1931	1931	0
11	20240930	203800	837259220	1931	1931	1931	1931	0
12	20240930	203700	837259220	1931	1931	1931	1931	0
13	20240930	203600	837259220	1931	1931	1931	1931	0
14	20240930	203500	837259220	1931	1931	1931	1931	0
15	20240930	203400	837259220	1931	1931	1931	1931	0
16	20240930	203300	837259220	1931	1931	1931	1931	0
17	20240930	203200	837259220	1931	1931	1931	1931	0
18	20240930	203100	837259220	1931	1931	1931	1931	0
19	20240930	203000	837259220	1931	1931	1931	1931	0
20	20240930	202900	837259220	1931	1931	1931	1931	0
21	20240930	202800	837259220	1931	1931	1931	1931	0
22	20240930	202700	837259220	1931	1931	1931	1931	0
23	20240930	202600	837259220	1931	1931	1931	1931	0
24	20240930	202500	837259220	1931	1931	1931	1931	0
25	20240930	202400	837259220	1931	1931	1931	1931	0
26	20240930	202300	837259220	1931	1931	1931	1931	0
27	20240930	202200	837259220	1931	1931	1931	1931	0
28	20240930	202100	837259220	1931	1931	1931	1931	0
29	20240930	202000	837259220	1931	1931	1931	1931	0
30	20240930	201900	837259220	1931	1931	1931	1931	0
31	20240930	201800	837259220	1931	1931	1931	1931	0
32	20240930	201700	837259220	1931	1931	1931	1931	4619
33	20240930	201600	837259220	1931	1931	1931	1931	0
34	20240930	201500	837259220	1931	1931	1931	1931	0
35	20240930	201400	837259220	1931	1931	1931	1931	0
36	20240930	201300	837259220	1931	1931	1931	1931	0
37	20240930	201200	837259220	1931	1931	1931	1931	0
38	20240930	201100	837259220	1931	1931	1931	1931	0
39	20240930	201000	837259220	1931	1931	1931	1931	0
40	20240930	200900	837259220	1931	1931	1931	1931	0
41	20240930	200800	837259220	1931	1931	1931	1931	0
42	20240930	200700	837259220	1931	1931	1931	1931	0
43	20240930	200600	837259220	1931	1931	1931	1931	0
44	20240930	200500	837259220	1931	1931	1931	1931	0
45	20240930	200400	837259220	1931	1931	1931	1931	0
46	20240930	200300	837259220	1931	1931	1931	1931	0
47	20240930	200200	837259220	1931	1931	1931	1931	0
48	20240930	200100	837259220	1931	1931	1931	1931	0
49	20240930	200000	837259220	1931	1931	1931	1931	0
50	20240930	195900	837259220	1931	1931	1931	1931	0
51	20240930	195800	837259220	1931	1931	1931	1931	0
52	20240930	195700	837259220	1931	1931	1931	1931	0
53	20240930	195600	837259220	1931	1931	1931	1931	0
54	20240930	195500	837259220	1931	1931	1931	1931	0
55	20240930	195400	837259220	1931	1931	1931	1931	0
56	20240930	195300	837259220	1931	1931	1931	1931	0
57	20240930	195200	837259220	1931	1931	1931	1931	0
58	20240930	195100	837259220	1931	1931	1931	1931	0
59	20240930	195000	837259220	1931	1931	1931	1931	0
60	20240930	194900	837259220	1931	1931	1931	1931	0
61	20240930	194800	837259220	1931	1931	1931	1931	0
62	20240930	194700	837259220	1931	1931	1931	1931	4619
63	20240930	194600	837259220	1931	1931	1931	1931	0
64	20240930	194500	837259220	1931	1931	1931	1931	0
65	20240930	194400	837259220	1931	1931	1931	1931	0
66	20240930	194300	837259220	1931	1931	1931	1931	0
67	20240930	194200	837259220	1931	1931	1931	1931	0
68	20240930	194100	837259220	1931	1931	1931	1931	0
69	20240930	194000	837259220	1931	1931	1931	1931	0
70	20240930	193900	837259220	1931	1931	1931	1931	0
71	20240930	193800	837259220	1931	1931	1931	1931	0
72	20240930	193700	837259220	1931	1931	1931	1931	0
73	20240930	193600	837259220	1931	1931	1931	1931	0
74	20240930	193500	837259220	1931	1931	1931	1931	0
75	20240930	193400	837259220	1931	1931	1931	1931	0
76	20240930	193300	837259220	1931	1931	1931	1931	0
77	20240930	193200	837259220	1931	1931	1931	1931	0
78	20240930	193100	837259220	1931	1931	1931	1931	0
79	20240930	193000	837259220	1931	1931	1931	1931	0
80	20240930	192900	837259220	1931	1931	1931	1931	0
81	20240930	192800	837259220	1931	1931	1931	1931	0
82	20240930	192700	837259220	1931	1931	1931	1931	0
83	20240930	192600	837259220	1931	1931	1931	1931	0
84	20240930	192500	837259220	1931	1931	1931	1931	0
85	20240930	192400	837259220	1931	1931	1931	1931	0
86	20240930	192300	837259220	1931	1931	1931	1931	0
87	20240930	192200	837259220	1931	1931	1931	1931	0
88	20240930	192100	837259220	1931	1931	1931	1931	0
89	20240930	192000	837259220	1931	1931	1931	1931	0
90	20240930	191900	837259220	1931	1931	1931	1931	0
91	20240930	191800	837259220	1931	1931	1931	1931	0
92	20240930	191700	837259220	1931	1931	1931	1931	4619
93	20240930	191600	837259220	1931	1931	1931	1931	0
94	20240930	191500	837259220	1931	1931	1931	1931	0
95	20240930	191400	837259220	1931	1931	1931	1931	0
96	20240930	191300	837259220	1931	1931	1931	1931	0
97	20240930	191200	837259220	1931	1931	1931	1931	0
98	20240930	191100	837259220	1931	1931	1931	1931	0
99	20240930	191000	837259220	1931	1931	1931	1931	0
100	20240930	190900	837259220	1931	1931	1931	1931	0
101	20240930	190800	837259220	1931	1931	1931	1931	0
102	20240930	190700	837259220	1931	1931	1931	1931	0
103	20240930	190600	837259220	1931	1931	1931	1931	0
104	20240930	190500	837259220	1931	1931	1931	1931	0
105	20240930	190400	837259220	1931	1931	1931	1931	0
106	20240930	190300	837259220	1931	1931	1931	1931	0
107	20240930	190200	837259220	1931	1931	1931	1931	0
108	20240930	190100	837259220	1931	1931	1931	1931	0
109	20240930	190000	837259220	1931	1931	1931	1931	0
110	20240930	185900	837259220	1931	1931	1931	1931	0
111	20240930	185800	837259220	1931	1931	1931	1931	0
112	20240930	185700	837259220	1931	1931	1931	1931	0
113	20240930	185600	837259220	1931	1931	1931	1931	0
114	20240930	185500	837259220	1931	1931	1931	1931	0
115	20240930	185400	837259220	1931	1931	1931	1931	0
116	20240930	185300	837259220	1931	1931	1931	1931	0
117	20240930	185200	837259220	1931	1931	1931	1931	0
118	20240930	185100	837259220	1931	1931	1931	1931	0
119	20240930	185000	837259220	1931	1931	1931	1931	0
120	20240930	184900	837259220	1931	1931	1931	1931	0
121	20240930	184800	837259220	1931	1931	1931	1931	0
122	20240930	184700	837259220	1931	1931	1931	1931	4619
123	20240930	184600	837259220	1931	1931	1931	1931	0
124	20240930	184500	837259220	1931	1931	1931	1931	0
125	20240930	184400	837259220	1931	1931	1931	1931	0
126	20240930	184300	837259220	1931	1931	1931	1931	0
127	20240930	184200	837259220	1931	1931	1931	1931	0
128	20240930	184100	837259220	1931	1931	1931	1931	0
129	20240930	184000	837259220	1931	1931	1931	1931	0
130	20240930	183900	837259220	1931	1931	1931	1931	0
131	20240930	183800	837259220	1931	1931	1931	1931	0
132	20240930	183700	837259220	1931	1931	1931	1931	0
133	20240930	183600	837259220	1931	1931	1931	1931	0
134	20240930	183500	837259220	1931	1931	1931	1931	0
135	20240930	183400	837259220	1931	1931	1931	1931	0
136	20240930	183300	837259220	1931	1931	1931	1931	0
137	20240930	183200	837259220	1931	1931	1931	1931	0
138	20240930	183100	837259220	1931	1931	1931	1931	0
139	20240930	183000	837259220	1931	1931	1931	1931	0
140	20240930	182900	837259220	1931	1931	1931	1931	0
141	20240930	182800	837259220	1931	1931	1931	1931	0
142	20240930	182700	837259220	1931	1931	1931	1931	0
143	20240930	182600	837259220	1931	1931	1931	1931	0
144	20240930	182500	837259220	1931	1931	1931	1931	0
145	20240930	182400	837259220	1931	1931	1931	1931	0
146	20240930	182300	837259220	1931	1931	1931	1931	0
147	20240930	182200	837259220	1931	1931	1931	1931	0
148	20240930	182100	837259220	1931	1931	1931	1931	0
149	20240930	182000	837259220	1931	1931	1931	1931	0
150	20240930	181900	837259220	1931	1931	1931	1931	0
151	20240930	181800	837259220	1931	1931	1931	1931	0
152	20240930	181700	837259220	1931	1931	1931	1931	4619
153	20240930	181600	837259220	1931	1931	1931	1931	0
154	20240930	181500	837259220	1931	1931	1931	1931	0
155	20240930	181400	837259220	1931	1931	1931	1931	0
156	20240930	181300	837259220	1931	1931	1931	1931	0
157	20240930	181200	837259220	1931	1931	1931	1931	0
158	20240930	181100	837259220	1931	1931	1931	1931	0
159	20240930	181000	837259220	1931	1931	1931	1931	0
160	20240930	180900	837259220	1931	1931	1931	1931	0
161	20240930	180800	837259220	1931	1931	1931	1931	0
162	20240930	180700	837259220	1931	1931	1931	1931	0
163	20240930	180600	837259220	1931	1931	1931	1931	0
164	20240930	180500	837259220	1931	1931	1931	1931	0
165	20240930	180400	837259220	1931	1931	1931	1931	0
166	20240930	180300	837259220	1931	1931	1931	1931	0
167	20240930	180200	837259220	1931	1931	1931	1931	0
168	20240930	180100	837259220	1931	1931	1931	1931	0
169	20240930	180000	837259220	1931	1931	1931	1931	0
170	20240930	175900	837259220	1931	1931	1931	1931	0
171	20240930	175800	837259220	1931	1931	1931	1931	0
172	20240930	175700	837259220	1931	1931	1931	1931	0
173	20240930	175600	837259220	1931	1931	1931	1931	0
174	20240930	175500	837259220	1931	1931	1931	1931	0
175	20240930	175400	837259220	1931	1931	1931	1931	0
176	20240930	175300	837259220	1931	1931	1931	1931	0
177	20240930	175200	837259220	1931	1931	1931	1931	0
178	20240930	175100	837259220	1931	1931	1931	1931	0
179	20240930	175000	837259220	1931	1931	1931	1931	0
180	20240930	174900	837259220	1931	1931	1931	1931	0
181	20240930	174800	837259220	1931	1931	1931	1931	0
182	20240930	174700	837259220	1931	1931	1931	1931	4619
183	20240930	174600	837259220	1931	1931	1931	1931	0
184	20240930	174500	837259220	1931	1931	1931	1931	0
185	20240930	174400	837259220	1931	1931	1931	1931	0
186	20240930	174300	837259220	1931	1931	1931	1931	0
187	20240930	174200	837259220	1931	1931	1931	1931	0
188	20240930	174100	837259220	1931	1931	1931	1931	0
189	20240930	174000	837259220	1931	1931	1931	1931	0
190	20240930	173900	837259220	1931	1931	1931	1931	0
191	20240930	173800	837259220	1931	1931	1931	1931	0
192	20240930	173700	837259220	1931	1931	1931	1931	0
193	20240930	173600	837259220	1931	1931	1931	1931	0
194	20240930	173500	837259220	1931	1931	1931	1931	0
195	20240930	173400	837259220	1931	1931	1931	1931	0
196	20240930	173300	837259220	1931	1931	1931	1931	0
197	20240930	173200	837259220	1931	1931	1931	1931	0
198	20240930	173100	837259220	1931	1931	1931	1931	0
199	20240930	173000	837259220	1931	1931	1931	1931	0
200	20240930	172900	837259220	1931	1931	1931	1931	0
201	20240930	172800	837259220	1931	1931	1931	1931	0
202	20240930	172700	837259220	1931	1931	1931	1931	0
203	20240930	172600	837259220	1931	1931	1931	1931	0
204	20240930	172500	837259220	1931	1931	1931	1931	0
205	20240930	172400	837259220	1931	1931	1931	1931	0
206	20240930	172300	837259220	1931	1931	1931	1931	0
207	20240930	172200	837259220	1931	1931	1931	1931	0
208	20240930	172100	837259220	1931	1931	1931	1931	0
209	20240930	172000	837259220	1931	1931	1931	1931	0
210	20240930	171900	837259220	1931	1931	1931	1931	0
211	20240930	171800	837259220	1931	1931	1931	1931	0
212	20240930	171700	837259220	1931	1931	1931	1931	4619
213	20240930	171600	837259220	1931	1931	1931	1931	0
214	20240930	171500	837259220	1931	1931	1931	1931	0
215	20240930	171400	837259220	1931	1931	1931	1931	0
216	20240930	171300	837259220	1931	1931	1931	1931	0
217	20240930	171200	837259220	1931	1931	1931	1931	0
218	20240930	171100	837259220	1931	1931	1931	1931	0
219	20240930	171000	837259220	1931	1931	1931	1931	0
220	20240930	170900	837259220	1931	1931	1931	1931	0
221	20240930	170800	837259220	1931	1931	1931	1931	0
222	20240930	170700	837259220	1931	1931	1931	1931	0
223	20240930	170600	837259220	1931	1931	1931	1931	0
224	20240930	170500	837259220	1931	1931	1931	1931	0
225	20240930	170400	837259220	1931	1931	1931	1931	0
226	20240930	170300	837259220	1931	1931	1931	1931	0
227	20240930	170200	837259220	1931	1931	1931	1931	0
228	20240930	170100	837259220	1931	1931	1931	1931	0
229	20240930	170000	837259220	1931	1931	1931	1931	0
230	20240930	165900	837259220	1931	1931	1931	1931	0
231	20240930	165800	837259220	1931	1931	1931	1931	0
232	20240930	165700	837259220	1931	1931	1931	1931	0
233	20240930	165600	837259220	1931	1931	1931	1931	0
234	20240930	165500	837259220	1931	1931	1931	1931	0
235	20240930	165400	837259220	1931	1931	1931	1931	0
236	20240930	165300	837259220	1931	1931	1931	1931	0
237	20240930	165200	837259220	1931	1931	1931	1931	0
238	20240930	165100	837259220	1931	1931	1931	1931	0
239	20240930	165000	837259220	1931	1931	1931	1931	0
240	20240930	164900	837259220	1931	1931	1931	1931	0
241	20240930	164800	837259220	1931	1931	1931	1931	0
242	20240930	164700	837259220	1931	1931	1931	1931	4619
243	20240930	164600	837259220	1931	1931	1931	1931	0
244	20240930	164500	837259220	1931	1931	1931	1931	0
245	20240930	164400	837259220	1931	1931	1931	1931	0
246	20240930	164300	837259220	1931	1931	1931	1931	0
247	20240930	164200	837259220	1931	1931	1931	1931	0
248	20240930	164100	837259220	1931	1931	1931	1931	0
249	20240930	164000	837259220	1931	1931	1931	1931	0
250	20240930	163900	837259220	1931	1931	1931	1931	0
251	20240930	163800	837259220	1931	1931	1931	1931	0
252	20240930	163700	837259220	1931	1931	1931	1931	0
253	20240930	163600	837259220	1931	1931	1931	1931	0
254	20240930	163500	837259220	1931	1931	1931	1931	0
255	20240930	163400	837259220	1931	1931	1931	1931	0
256	20240930	163300	837259220	1931	1931	1931	1931	0
257	20240930	163200	837259220	1931	1931	1931	1931	0
258	20240930	163100	837259220	1931	1931	1931	1931	0
259	20240930	163000	837259220	1931	1931	1931	1931	0
260	20240930	162900	837259220	1931	1931	1931	1931	0
261	20240930	162800	837259220	1931	1931	1931	1931	0
262	20240930	162700	837259220	1931	1931	1931	1931	0
263	20240930	162600	837259220	1931	1931	1931	1931	0
264	20240930	162500	837259220	1931	1931	1931	1931	0
265	20240930	162400	837259220	1931	1931	1931	1931	0
266	20240930	162300	837259220	1931	1931	1931	1931	0
267	20240930	162200	837259220	1931	1931	1931	1931	0
268	20240930	162100	837259220	1931	1931	1931	1931	0
269	20240930	162000	837259220	1931	1931	1931	1931	0
270	20240930	161900	837259220	1931	1931	1931	1931	0
271	20240930	161800	837259220	1931	1931	1931	1931	0
272	20240930	161700	837259220	1931	1931	1931	1931	4619
273	20240930	161600	837259220	1931	1931	1931	1931	0
274	20240930	161500	837259220	1931	1931	1931	1931	0
275	20240930	161400	837259220	1931	1931	1931	1931	0
276	20240930	161300	837259220	1931	1931	1931	1931	0
277	20240930	161200	837259220	1931	1931	1931	1931	0
278	20240930	161100	837259220	1931	1931	1931	1931	0
279	20240930	161000	837259220	1931	1931	1931	1931	0
280	20240930	160900	837259220	1931	1931	1931	1931	0
281	20240930	160800	837259220	1931	1931	1931	1931	0
282	20240930	160700	837259220	1931	1931	1931	1931	0
283	20240930	160600	837259220	1931	1931	1931	1931	0
284	20240930	160500	837259220	1931	1931	1931	1931	0
285	20240930	160400	837259220	1931	1931	1931	1931	0
286	20240930	160300	837259220	1931	1931	1931	1931	0
287	20240930	160200	837259220	1931	1931	1931	1931	0
288	20240930	160100	837259220	1931	1931	1931	1931	0
289	20240930	160000	837259220	1931	1931	1931	1931	0
290	20240930	155900	837259220	1931	1931	1931	1931	0
291	20240930	155800	837259220	1931	1931	1931	1931	0
292	20240930	155700	837259220	1931	1931	1931	1931	0
293	20240930	155600	837259220	1931	1931	1931	1931	0
294	20240930	155500	837259220	1931	1931	1931	1931	0
295	20240930	155400	837259220	1931	1931	1931	1931	0
296	20240930	155300	837259220	1931	1931	1931	1931	0
297	20240930	155200	837259220	1931	1931	1931	1931	0
298	20240930	155100	837259220	1931	1931	1931	1931	0
299	20240930	155000	837259220	1931	1931	1931	1931	0
300	20240930	154900	837259220	1931	1931	1931	1931	0
301	20240930	154800	837259220	1931	1931	1931	1931	0
302	20240930	154700	837259220	1931	1931	1931	1931	4619
303	20240930	154600	837259220	1931	1931	1931	1931	0
304	20240930	154500	837259220	1931	1931	1931	1931	0
305	20240930	154400	837259220	1931	1931	1931	1931	0
306	20240930	154300	837259220	1931	1931	1931	1931	0
307	20240930	154200	837259220	1931	1931	1931	1931	0
308	20240930	154100	837259220	1931	1931	1931	1931	0
309	20240930	154000	837259220	1931	1931	1931	1931	0
310	20240930	153900	837259220	1931	1931	1931	1931	0
311	20240930	153800	837259220	1931	1931	1931	1931	0
312	20240930	153700	837259220	1931	1931	1931	1931	0
313	20240930	153600	837259220	1931	1931	1931	1931	0
314	20240930	153500	837259220	1931	1931	1931	1931	0
315	20240930	153400	837259220	1931	1931	1931	1931	0
316	20240930	153300	837259220	1931	1931	1931	1931	0
317	20240930	153200	837259220	1931	1931	1931	1931	0
318	20240930	153100	837259220	1931	1931	1931	1931	0
319	20240930	153000	837259220	1931	1931	1931	1931	4619
320	20240930	152900	828339931	1936	1936	1936	1936	0
321	20240930	152800	828339931	1936	1936	1936	1936	0
322	20240930	152700	828339931	1936	1936	1936	1936	0
323	20240930	152600	828339931	1936	1936	1936	1936	0
324	20240930	152500	828339931	1936	1936	1936	1936	0
325	20240930	152400	828339931	1936	1936	1936	1936	0
326	20240930	152300	828339931	1936	1936	1936	1936	0
327	20240930	152200	828339931	1936	1936	1936	1936	0
328	20240930	152100	828339931	1936	1936	1936	1936	0
329	20240930	152000	828339931	1936	1936	1936	1936	0
330	20240930	151900	828339931	1936	1938	1938	1936	221
331	20240930	151800	827911873	1936	1936	1936	1936	211
332	20240930	151700	827503377	1938	1938	1938	1938	0
333	20240930	151600	827503377	1938	1936	1938	1936	1581
334	20240930	151500	824442544	1936	1936	1936	1936	683
335	20240930	151400	823120256	1936	1936	1936	1936	2
336	20240930	151300	823116384	1930	1930	1930	1930	0
337	20240930	151200	823116384	1930	1934	1934	1930	1064
338	20240930	151100	821061936	1936	1936	1936	1936	0
339	20240930	151000	821061936	1936	1934	1937	1934	41
340	20240930	150900	820982637	1933	1933	1933	1933	478
341	20240930	150800	820058663	1934	1938	1938	1934	97
342	20240930	150700	819870997	1938	1938	1938	1938	1
343	20240930	150600	819869059	1938	1937	1938	1934	22
344	20240930	150500	819826504	1937	1937	1937	1937	1
345	20240930	150400	819824567	1936	1936	1936	1936	53
346	20240930	150300	819721959	1936	1936	1936	1936	0
347	20240930	150200	819721959	1936	1936	1936	1936	0
348	20240930	150100	819721959	1936	1936	1936	1936	0
349	20240930	150000	819721959	1936	1936	1936	1936	1000
350	20240930	145900	817785959	1936	1936	1936	1936	0
351	20240930	145800	817785959	1936	1931	1936	1930	3571
352	20240930	145700	810893851	1936	1932	1936	1931	217
353	20240930	145600	810474814	1936	1936	1936	1936	30
354	20240930	145500	810416734	1936	1931	1936	1930	67
355	20240930	145400	810287411	1936	1931	1936	1931	16
356	20240930	145300	810256510	1931	1931	1931	1931	14
357	20240930	145200	810229476	1931	1933	1933	1931	942
358	20240930	145100	808410231	1933	1940	1940	1933	121
359	20240930	145000	808176331	1933	1940	1940	1933	60
360	20240930	144900	808060001	1941	1935	1941	1933	1131
361	20240930	144800	805871710	1935	1935	1935	1935	26
362	20240930	144700	805821400	1941	1941	1941	1941	1
363	20240930	144600	805819459	1941	1941	1941	1941	8
364	20240930	144500	805803931	1935	1935	1935	1935	0
365	20240930	144400	805803931	1935	1935	1935	1935	0
366	20240930	144300	805803931	1935	1935	1935	1935	10
367	20240930	144200	805784581	1941	1941	1941	1941	0
368	20240930	144100	805784581	1941	1941	1941	1941	0
369	20240930	144000	805784581	1941	1941	1941	1941	2
370	20240930	143900	805780699	1934	1938	1942	1934	617
371	20240930	143800	804586769	1939	1943	1943	1939	17
372	20240930	143700	804553762	1940	1941	1941	1940	12
373	20240930	143600	804530481	1942	1941	1942	1940	4
374	20240930	143500	804522717	1938	1943	1943	1938	2003
375	20240930	143400	800630897	1943	1943	1943	1943	0
376	20240930	143300	800630897	1943	1943	1943	1943	0
377	20240930	143200	800630897	1943	1943	1943	1943	0
378	20240930	143100	800630897	1943	1943	1943	1943	0
379	20240930	143000	800630897	1943	1932	1943	1932	83
380	20240930	142900	800470354	1932	1932	1932	1932	9
381	20240930	142800	800452966	1943	1943	1943	1943	0
382	20240930	142700	800452966	1943	1932	1943	1932	6
383	20240930	142600	800441352	1943	1943	1943	1943	0
384	20240930	142500	800441352	1943	1943	1943	1943	0
385	20240930	142400	800441352	1943	1943	1943	1943	0
386	20240930	142300	800441352	1943	1935	1943	1935	58
387	20240930	142200	800329114	1930	1930	1930	1930	0
388	20240930	142100	800329114	1930	1930	1930	1930	340
389	20240930	142000	799672914	1930	1923	1930	1922	187
390	20240930	141900	799312800	1924	1928	1930	1924	342
391	20240930	141800	798653501	1930	1930	1930	1930	0
392	20240930	141700	798653501	1930	1926	1930	1926	431
393	20240930	141600	797823391	1925	1925	1925	1925	0
394	20240930	141500	797823391	1925	1947	1947	1924	1002
395	20240930	141400	795894260	1940	1940	1940	1940	5
396	20240930	141300	795884560	1931	1931	1931	1931	5523
397	20240930	141200	785219647	1931	1937	1937	1931	370
398	20240930	141100	784504623	1939	1939	1939	1939	0
399	20240930	141000	784504623	1939	1939	1939	1939	0
400	20240930	140900	784504623	1939	1939	1939	1939	0
401	20240930	140800	784504623	1939	1939	1939	1939	70
402	20240930	140700	784368893	1939	1943	1943	1939	401
403	20240930	140600	783590030	1943	1943	1943	1943	0
404	20240930	140500	783590030	1943	1943	1943	1943	0
405	20240930	140400	783590030	1943	1943	1943	1943	250
406	20240930	140300	783104280	1943	1943	1943	1943	0
407	20240930	140200	783104280	1943	1943	1943	1943	50
408	20240930	140100	783007130	1948	1948	1948	1948	50
409	20240930	140000	782909730	1948	1948	1948	1948	0
410	20240930	135900	782909730	1948	1948	1948	1948	0
411	20240930	135800	782909730	1948	1948	1948	1948	0
412	20240930	135700	782909730	1948	1946	1948	1946	369
413	20240930	135600	782191050	1945	1945	1945	1945	131
414	20240930	135500	781936255	1945	1945	1945	1945	0
415	20240930	135400	781936255	1945	1945	1945	1945	9
416	20240930	135300	781918750	1945	1945	1945	1945	250
417	20240930	135200	781432500	1944	1944	1944	1944	210
418	20240930	135100	781024260	1945	1945	1945	1945	2
419	20240930	135000	781020370	1948	1948	1948	1948	1
420	20240930	134900	781018422	1945	1945	1945	1945	721
421	20240930	134800	779616077	1949	1949	1949	1949	0
422	20240930	134700	779616077	1949	1948	1949	1945	3248
423	20240930	134600	773291018	1949	1949	1949	1949	50
424	20240930	134500	773193568	1949	1950	1950	1949	321
425	20240930	134400	772567863	1950	1950	1950	1950	37
426	20240930	134300	772495713	1950	1950	1950	1950	63
427	20240930	134200	772372863	1950	1951	1951	1950	267
428	20240930	134100	771852211	1950	1951	1951	1950	542
429	20240930	134000	770795011	1951	1951	1951	1951	200
430	20240930	133900	770404811	1952	1952	1952	1952	350
431	20240930	133800	769721611	1954	1954	1954	1954	0
432	20240930	133700	769721611	1954	1954	1954	1954	8
433	20240930	133600	769705979	1955	1955	1955	1955	0
434	20240930	133500	769705979	1955	1952	1955	1952	1100
435	20240930	133400	767555979	1952	1952	1952	1952	0
436	20240930	133300	767555979	1952	1953	1953	1952	450
437	20240930	133200	766677379	1954	1954	1954	1954	381
438	20240930	133100	765932905	1955	1956	1956	1955	3305
439	20240930	133000	759469580	1961	1957	1961	1956	298
440	20240930	132900	758886498	1961	1961	1961	1961	50
441	20240930	132800	758788448	1961	1963	1963	1957	3614
442	20240930	132700	751706187	1959	1959	1963	1959	1682
443	20240930	132600	748408250	1959	1960	1960	1959	4705
444	20240930	132500	739187755	1960	1959	1960	1959	595
445	20240930	132400	738021950	1959	1956	1959	1954	1489
446	20240930	132300	735108479	1956	1952	1956	1950	111
447	20240930	132200	734891943	1950	1950	1950	1950	1
448	20240930	132100	734889993	1950	1950	1950	1950	8
449	20240930	132000	734874393	1950	1951	1951	1950	700
450	20240930	131900	733509032	1956	1956	1956	1956	0
451	20240930	131800	733509032	1956	1956	1956	1956	57
452	20240930	131700	733397540	1956	1954	1956	1954	821
453	20240930	131600	731792803	1950	1950	1950	1950	0
454	20240930	131500	731792803	1950	1950	1950	1950	1617
455	20240930	131400	728639653	1950	1950	1950	1950	0
456	20240930	131300	728639653	1950	1950	1950	1950	812
457	20240930	131200	727056253	1950	1950	1950	1950	205
458	20240930	131100	726656503	1952	1953	1953	1951	356
459	20240930	131000	725961781	1953	1954	1954	1952	359
460	20240930	130900	725260714	1954	1954	1954	1954	125
461	20240930	130800	725016464	1955	1955	1955	1955	11
462	20240930	130700	724994959	1955	1955	1955	1955	8
463	20240930	130600	724979319	1955	1953	1955	1953	378
464	20240930	130500	724240901	1954	1957	1957	1954	1252
465	20240930	130400	721792395	1959	1957	1959	1957	2241
466	20240930	130300	717403551	1954	1953	1957	1953	299
467	20240930	130200	716819358	1953	1947	1953	1947	3552
468	20240930	130100	709898380	1947	1943	1947	1942	3347
469	20240930	130000	703392218	1944	1941	1944	1941	2522
470	20240930	125900	698495824	1941	1939	1941	1939	430
471	20240930	125800	697661726	1939	1934	1939	1934	1414
472	20240930	125700	694923981	1930	1930	1930	1930	400
473	20240930	125600	694151981	1931	1929	1931	1929	1890
474	20240930	125500	690504609	1929	1930	1930	1929	151
475	20240930	125400	690213281	1931	1931	1931	1931	1
476	20240930	125300	690211350	1930	1931	1931	1930	124
477	20240930	125200	689971968	1931	1931	1931	1931	0
478	20240930	125100	689971968	1931	1931	1931	1931	143
479	20240930	125000	689695835	1932	1932	1932	1932	0
480	20240930	124900	689695835	1932	1932	1932	1932	0
481	20240930	124800	689695835	1932	1934	1934	1932	203
482	20240930	124700	689303535	1934	1934	1934	1934	0
483	20240930	124600	689303535	1934	1934	1934	1934	0
484	20240930	124500	689303535	1934	1934	1934	1934	262
485	20240930	124400	688796827	1934	1934	1934	1934	0
486	20240930	124300	688796827	1934	1934	1934	1934	0
487	20240930	124200	688796827	1934	1934	1934	1934	1
488	20240930	124100	688794893	1934	1934	1934	1934	0
489	20240930	124000	688794893	1934	1934	1934	1934	412
490	20240930	123900	687998085	1938	1935	1938	1935	2002
491	20240930	123800	684118572	1936	1937	1937	1936	3
492	20240930	123700	684112763	1938	1938	1938	1938	0
493	20240930	123600	684112763	1938	1938	1938	1938	100
494	20240930	123500	683918963	1938	1938	1938	1938	2
495	20240930	123400	683915087	1939	1939	1939	1939	144
496	20240930	123300	683635871	1939	1939	1939	1937	37
497	20240930	123200	683564130	1937	1936	1937	1936	3378
498	20240930	123100	677020974	1937	1937	1937	1937	0
499	20240930	123000	677020974	1937	1934	1937	1934	200
500	20240930	122900	676633892	1935	1935	1935	1935	0
501	20240930	122800	676633892	1935	1935	1935	1935	87
502	20240930	122700	676465547	1935	1935	1935	1935	13
503	20240930	122600	676440392	1935	1935	1935	1935	0
504	20240930	122500	676440392	1935	1931	1935	1931	200
505	20240930	122400	676054024	1930	1917	1930	1917	2
506	20240930	122300	676050177	1930	1930	1930	1930	0
507	20240930	122200	676050177	1930	1925	1930	1925	5194
508	20240930	122100	666030609	1925	1925	1925	1925	0
509	20240930	122000	666030609	1925	1922	1925	1922	1200
510	20240930	121900	663724101	1913	1913	1913	1913	450
511	20240930	121800	662863251	1913	1913	1913	1913	200
512	20240930	121700	662480651	1913	1918	1918	1913	361
513	20240930	121600	661789466	1921	1921	1921	1921	0
514	20240930	121500	661789466	1921	1921	1921	1921	0
515	20240930	121400	661789466	1921	1921	1921	1921	7
516	20240930	121300	661776019	1919	1919	1919	1919	21
517	20240930	121200	661735720	1922	1918	1922	1918	62
518	20240930	121100	661616676	1922	1918	1922	1918	150
519	20240930	121000	661328948	1918	1918	1918	1918	0
520	20240930	120900	661328948	1918	1918	1918	1918	0
521	20240930	120800	661328948	1918	1918	1918	1918	0
522	20240930	120700	661328948	1918	1918	1918	1918	1321
523	20240930	120600	658795270	1919	1919	1919	1918	2725
524	20240930	120500	653566906	1917	1917	1917	1917	221
525	20240930	120400	653143249	1916	1914	1916	1914	14971
526	20240930	120300	624473704	1909	1909	1909	1909	3
527	20240930	120200	624467977	1913	1913	1913	1913	0
528	20240930	120100	624467977	1913	1913	1913	1913	600
529	20240930	120000	623320177	1913	1912	1913	1912	100
530	20240930	115900	623128927	1905	1905	1905	1905	80
531	20240930	115800	622976527	1905	1910	1912	1905	20871
532	20240930	115700	583129363	1910	1906	1910	1906	8534
533	20240930	115600	566846178	1909	1909	1909	1909	115
534	20240930	115500	566626643	1906	1907	1907	1906	988
535	20240930	115400	564743071	1909	1908	1909	1908	1033
536	20240930	115300	562772104	1907	1907	1907	1907	100
537	20240930	115200	562581404	1907	1907	1907	1907	0
538	20240930	115100	562581404	1907	1908	1908	1907	272
539	20240930	115000	562062680	1908	1908	1908	1908	0
540	20240930	114900	562062680	1908	1909	1909	1908	331
541	20240930	114800	561430921	1909	1909	1909	1909	2062
542	20240930	114700	557494563	1908	1908	1908	1908	0
543	20240930	114600	557494563	1908	1908	1908	1908	0
544	20240930	114500	557494563	1908	1908	1908	1908	50
545	20240930	114400	557399163	1905	1905	1905	1905	0
546	20240930	114300	557399163	1905	1906	1906	1905	1255
547	20240930	114200	555007138	1909	1909	1909	1909	0
548	20240930	114100	555007138	1909	1909	1909	1909	2
549	20240930	114000	555003320	1908	1908	1908	1908	0
550	20240930	113900	555003320	1908	1908	1908	1908	0
551	20240930	113800	555003320	1908	1908	1908	1908	100
552	20240930	113700	554812520	1908	1908	1908	1908	0
553	20240930	113600	554812520	1908	1904	1908	1903	1398
554	20240930	113500	552150521	1904	1907	1907	1904	5929
555	20240930	113400	540851652	1909	1909	1909	1909	97
556	20240930	113300	540666479	1907	1909	1909	1907	2678
557	20240930	113200	535559433	1909	1908	1909	1907	1318
558	20240930	113100	533045957	1908	1914	1915	1908	5821
559	20240930	113000	521929425	1914	1915	1915	1914	311
560	20240930	112900	521333970	1916	1916	1916	1916	10
561	20240930	112800	521314810	1916	1916	1916	1916	0
562	20240930	112700	521314810	1916	1916	1916	1916	240
563	20240930	112600	520854970	1916	1916	1916	1916	2
564	20240930	112500	520851138	1913	1912	1914	1912	224
565	20240930	112400	520422430	1912	1911	1912	1911	7
566	20240930	112300	520409047	1917	1917	1917	1917	0
567	20240930	112200	520409047	1917	1917	1917	1917	2
568	20240930	112100	520405213	1917	1917	1917	1917	0
569	20240930	112000	520405213	1917	1917	1917	1917	5
570	20240930	111900	520395628	1908	1908	1908	1908	0
571	20240930	111800	520395628	1908	1909	1909	1908	531
572	20240930	111700	519382280	1908	1908	1908	1908	0
573	20240930	111600	519382280	1908	1909	1909	1908	249
574	20240930	111500	518907178	1908	1908	1908	1908	56
575	20240930	111400	518800330	1908	1908	1908	1908	0
576	20240930	111300	518800330	1908	1907	1908	1907	373
577	20240930	111200	518088673	1906	1907	1907	1905	2872
578	20240930	111100	512615226	1907	1909	1909	1907	1472
579	20240930	111000	509805520	1909	1909	1909	1909	4032
580	20240930	110900	502108432	1910	1911	1911	1910	2590
581	20240930	110800	497161482	1911	1910	1911	1910	1466
582	20240930	110700	494360156	1910	1910	1910	1910	197
583	20240930	110600	493983886	1909	1909	1909	1909	50
584	20240930	110500	493888436	1908	1923	1923	1908	138
585	20240930	110400	493624367	1925	1916	1926	1916	350
586	20240930	110300	492952714	1916	1907	1916	1905	12136
587	20240930	110200	469805026	1908	1909	1909	1908	656
588	20240930	110100	468553357	1909	1910	1910	1909	493
589	20240930	110000	467611828	1910	1914	1914	1910	119
590	20240930	105900	467384466	1911	1911	1911	1911	0
591	20240930	105800	467384466	1911	1911	1911	1908	5181
592	20240930	105700	457489848	1912	1912	1912	1912	1600
593	20240930	105600	454430648	1911	1912	1912	1911	1000
594	20240930	105500	452519515	1912	1912	1913	1912	3001
595	20240930	105400	446781553	1912	1915	1915	1912	1141
596	20240930	105300	444599004	1915	1915	1915	1915	10
597	20240930	105200	444579854	1915	1915	1915	1915	1
598	20240930	105100	444577939	1912	1913	1914	1912	1739
599	20240930	105000	441251575	1912	1915	1915	1912	1351
600	20240930	104900	438666483	1913	1915	1915	1913	1493
601	20240930	104800	435809145	1915	1920	1920	1914	2561
602	20240930	104700	430903869	1920	1919	1920	1917	2159
603	20240930	104600	426761300	1920	1920	1920	1920	610
604	20240930	104500	425590100	1921	1921	1921	1921	168
605	20240930	104400	425267372	1921	1921	1921	1921	2
606	20240930	104300	425263530	1928	1922	1928	1920	859
607	20240930	104200	423613525	1923	1924	1924	1923	567
608	20240930	104100	422523117	1929	1925	1929	1921	148
609	20240930	104000	422238736	1929	1929	1929	1929	0
610	20240930	103900	422238736	1929	1929	1929	1929	203
611	20240930	103800	421847149	1926	1928	1928	1926	1006
612	20240930	103700	419907632	1930	1930	1930	1930	50
613	20240930	103600	419811132	1928	1928	1928	1928	20
614	20240930	103500	419772572	1928	1928	1928	1928	460
615	20240930	103400	418885692	1928	1928	1928	1928	348
616	20240930	103300	418214748	1928	1927	1928	1927	1001
617	20240930	103200	416285320	1924	1924	1924	1924	95
618	20240930	103100	416102540	1923	1921	1923	1921	5074
619	20240930	103000	406355236	1921	1918	1921	1918	450
620	20240930	102900	405491816	1917	1918	1918	1917	1152
621	20240930	102800	403282820	1918	1918	1918	1918	3273
622	20240930	102700	397005206	1918	1918	1918	1918	0
623	20240930	102600	397005206	1918	1919	1919	1918	1344
624	20240930	102500	394427122	1919	1919	1919	1919	100
625	20240930	102400	394235222	1919	1920	1920	1919	712
626	20240930	102300	392868394	1921	1921	1921	1921	1
627	20240930	102200	392866473	1919	1927	1927	1919	301
628	20240930	102100	392286454	1920	1920	1920	1920	2
629	20240930	102000	392282614	1927	1927	1928	1919	2173
630	20240930	101900	388104610	1927	1924	1927	1919	1706
631	20240930	101800	384825672	1920	1920	1920	1920	0
632	20240930	101700	384825672	1920	1920	1920	1920	1
633	20240930	101600	384823752	1919	1925	1925	1919	4814
634	20240930	101500	375580274	1928	1922	1928	1922	8
635	20240930	101400	375564884	1922	1922	1922	1921	2515
636	20240930	101300	370732170	1922	1922	1922	1920	4970
637	20240930	101200	361188559	1920	1919	1928	1918	12026
638	20240930	101100	338098240	1919	1919	1920	1919	1248
639	20240930	101000	335702964	1919	1930	1930	1919	20294
640	20240930	100900	296686795	1930	1929	1930	1926	81
641	20240930	100800	296530775	1934	1925	1934	1925	8
642	20240930	100700	296515348	1928	1926	1928	1925	2316
643	20240930	100600	292056638	1925	1935	1935	1925	578
644	20240930	100500	290943008	1928	1929	1929	1927	1701
645	20240930	100400	287662321	1935	1930	1935	1930	316
646	20240930	100300	287052431	1930	1935	1935	1930	316
647	20240930	100200	286441001	1935	1935	1935	1935	20
648	20240930	100100	286402301	1935	1935	1935	1929	16
649	20240930	100000	286371419	1929	1931	1931	1927	4292
650	20240930	095900	278088602	1936	1931	1936	1931	4
651	20240930	095800	278080873	1930	1930	1930	1930	0
652	20240930	095700	278080873	1930	1936	1936	1930	18
653	20240930	095600	278046073	1937	1931	1937	1928	1820
654	20240930	095500	274532318	1937	1931	1937	1931	119
655	20240930	095400	274302523	1931	1931	1931	1931	508
656	20240930	095300	273321575	1932	1932	1932	1932	682
657	20240930	095200	272003951	1932	1937	1937	1931	11536
658	20240930	095100	249700132	1937	1940	1940	1937	1907
659	20240930	095000	246003875	1942	1939	1942	1939	202
660	20240930	094900	245611597	1944	1944	1944	1944	0
661	20240930	094800	245611597	1944	1944	1944	1944	1505
662	20240930	094700	242685877	1945	1945	1945	1945	300
663	20240930	094600	242102377	1945	1945	1945	1945	113
664	20240930	094500	241882592	1947	1947	1947	1936	583
665	20240930	094400	240752780	1947	1949	1949	1945	315
666	20240930	094300	240140072	1938	1939	1939	1938	500
667	20240930	094200	239171067	1938	1938	1938	1938	542
668	20240930	094100	238120671	1938	1938	1938	1938	72
669	20240930	094000	237981135	1935	1938	1938	1935	2474
670	20240930	093900	233191416	1938	1946	1946	1938	25330
671	20240930	093800	184014912	1946	1946	1946	1945	1083
672	20240930	093700	181907894	1947	1946	1947	1946	22
673	20240930	093600	181865080	1945	1944	1945	1944	10
674	20240930	093500	181845639	1953	1955	1955	1944	329
675	20240930	093400	181205773	1955	1945	1955	1945	6
676	20240930	093300	181194093	1945	1945	1945	1945	0
677	20240930	093200	181194093	1945	1946	1946	1945	114
678	20240930	093100	180972302	1945	1952	1952	1944	2400
679	20240930	093000	176302853	1952	1952	1953	1952	4398
680	20240930	092900	167717953	1952	1948	1952	1945	1250
681	20240930	092800	165286063	1948	1952	1958	1948	18759
682	20240930	092700	128702873	1952	1959	1959	1952	2378
683	20240930	092600	124059684	1958	1953	1958	1953	184
684	20240930	092500	123699762	1956	1953	1956	1953	653
685	20240930	092400	122423835	1953	1954	1954	1953	2000
686	20240930	092300	118517485	1955	1956	1956	1955	1218
687	20240930	092200	116135730	1955	1955	1955	1955	578
688	20240930	092100	115005740	1955	1955	1955	1955	5
689	20240930	092000	114995965	1953	1953	1953	1953	0
690	20240930	091900	114995965	1953	1953	1953	1953	2000
691	20240930	091800	111089965	1960	1962	1962	1960	1128
692	20240930	091700	108878942	1962	1962	1962	1962	5
693	20240930	091600	108869132	1963	1960	1963	1960	1171
694	20240930	091500	106573459	1960	1959	1960	1949	287
695	20240930	091400	106011555	1959	1959	1959	1959	10
696	20240930	091300	105991965	1959	1948	1959	1947	302
697	20240930	091200	105403937	1947	1960	1960	1947	382
698	20240930	091100	104660170	1960	1963	1963	1960	2284
699	20240930	091000	100177041	1963	1955	1963	1955	585
700	20240930	090900	99032065	1955	1955	1955	1955	767
701	20240930	090800	97532580	1945	1945	1945	1944	1930
702	20240930	090700	93779675	1955	1951	1955	1944	3633
703	20240930	090600	86707294	1951	1951	1951	1951	8
704	20240930	090500	86691686	1943	1943	1966	1943	3556
705	20240930	090400	79782309	1943	1954	1955	1942	5243
706	20240930	090300	69581872	1955	1965	1974	1955	5375
707	20240930	090200	59049475	1965	1971	1971	1965	13918
708	20240930	090100	31645809	1971	1977	1977	1971	9948
709	20240930	090000	12016049	1973	1979	1979	1973	6078