KissMeData/214270/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204200	115365515	1897	1897	1897	1897	3086
3	20241004	204100	115365515	1897	1897	1897	1897	0
4	20241004	204000	115365515	1897	1897	1897	1897	0
5	20241004	203900	115365515	1897	1897	1897	1897	0
6	20241004	203800	115365515	1897	1897	1897	1897	0
7	20241004	203700	115365515	1897	1897	1897	1897	0
8	20241004	203600	115365515	1897	1897	1897	1897	0
9	20241004	203500	115365515	1897	1897	1897	1897	0
10	20241004	203400	115365515	1897	1897	1897	1897	0
11	20241004	203300	115365515	1897	1897	1897	1897	0
12	20241004	203200	115365515	1897	1897	1897	1897	0
13	20241004	203100	115365515	1897	1897	1897	1897	0
14	20241004	203000	115365515	1897	1897	1897	1897	0
15	20241004	202900	115365515	1897	1897	1897	1897	0
16	20241004	202800	115365515	1897	1897	1897	1897	0
17	20241004	202700	115365515	1897	1897	1897	1897	0
18	20241004	202600	115365515	1897	1897	1897	1897	0
19	20241004	202500	115365515	1897	1897	1897	1897	0
20	20241004	202400	115365515	1897	1897	1897	1897	0
21	20241004	202300	115365515	1897	1897	1897	1897	0
22	20241004	202200	115365515	1897	1897	1897	1897	0
23	20241004	202100	115365515	1897	1897	1897	1897	0
24	20241004	202000	115365515	1897	1897	1897	1897	0
25	20241004	201900	115365515	1897	1897	1897	1897	0
26	20241004	201800	115365515	1897	1897	1897	1897	0
27	20241004	201700	115365515	1897	1897	1897	1897	0
28	20241004	201600	115365515	1897	1897	1897	1897	0
29	20241004	201500	115365515	1897	1897	1897	1897	0
30	20241004	201400	115365515	1897	1897	1897	1897	0
31	20241004	201300	115365515	1897	1897	1897	1897	0
32	20241004	201200	115365515	1897	1897	1897	1897	3086
33	20241004	201100	115365515	1897	1897	1897	1897	0
34	20241004	201000	115365515	1897	1897	1897	1897	0
35	20241004	200900	115365515	1897	1897	1897	1897	0
36	20241004	200800	115365515	1897	1897	1897	1897	0
37	20241004	200700	115365515	1897	1897	1897	1897	0
38	20241004	200600	115365515	1897	1897	1897	1897	0
39	20241004	200500	115365515	1897	1897	1897	1897	0
40	20241004	200400	115365515	1897	1897	1897	1897	0
41	20241004	200300	115365515	1897	1897	1897	1897	0
42	20241004	200200	115365515	1897	1897	1897	1897	0
43	20241004	200100	115365515	1897	1897	1897	1897	0
44	20241004	200000	115365515	1897	1897	1897	1897	0
45	20241004	195900	115365515	1897	1897	1897	1897	0
46	20241004	195800	115365515	1897	1897	1897	1897	0
47	20241004	195700	115365515	1897	1897	1897	1897	0
48	20241004	195600	115365515	1897	1897	1897	1897	0
49	20241004	195500	115365515	1897	1897	1897	1897	0
50	20241004	195400	115365515	1897	1897	1897	1897	0
51	20241004	195300	115365515	1897	1897	1897	1897	0
52	20241004	195200	115365515	1897	1897	1897	1897	0
53	20241004	195100	115365515	1897	1897	1897	1897	0
54	20241004	195000	115365515	1897	1897	1897	1897	0
55	20241004	194900	115365515	1897	1897	1897	1897	0
56	20241004	194800	115365515	1897	1897	1897	1897	0
57	20241004	194700	115365515	1897	1897	1897	1897	0
58	20241004	194600	115365515	1897	1897	1897	1897	0
59	20241004	194500	115365515	1897	1897	1897	1897	0
60	20241004	194400	115365515	1897	1897	1897	1897	0
61	20241004	194300	115365515	1897	1897	1897	1897	0
62	20241004	194200	115365515	1897	1897	1897	1897	3086
63	20241004	194100	115365515	1897	1897	1897	1897	0
64	20241004	194000	115365515	1897	1897	1897	1897	0
65	20241004	193900	115365515	1897	1897	1897	1897	0
66	20241004	193800	115365515	1897	1897	1897	1897	0
67	20241004	193700	115365515	1897	1897	1897	1897	0
68	20241004	193600	115365515	1897	1897	1897	1897	0
69	20241004	193500	115365515	1897	1897	1897	1897	0
70	20241004	193400	115365515	1897	1897	1897	1897	0
71	20241004	193300	115365515	1897	1897	1897	1897	0
72	20241004	193200	115365515	1897	1897	1897	1897	0
73	20241004	193100	115365515	1897	1897	1897	1897	0
74	20241004	193000	115365515	1897	1897	1897	1897	0
75	20241004	192900	115365515	1897	1897	1897	1897	0
76	20241004	192800	115365515	1897	1897	1897	1897	0
77	20241004	192700	115365515	1897	1897	1897	1897	0
78	20241004	192600	115365515	1897	1897	1897	1897	0
79	20241004	192500	115365515	1897	1897	1897	1897	0
80	20241004	192400	115365515	1897	1897	1897	1897	0
81	20241004	192300	115365515	1897	1897	1897	1897	0
82	20241004	192200	115365515	1897	1897	1897	1897	0
83	20241004	192100	115365515	1897	1897	1897	1897	0
84	20241004	192000	115365515	1897	1897	1897	1897	0
85	20241004	191900	115365515	1897	1897	1897	1897	0
86	20241004	191800	115365515	1897	1897	1897	1897	0
87	20241004	191700	115365515	1897	1897	1897	1897	0
88	20241004	191600	115365515	1897	1897	1897	1897	0
89	20241004	191500	115365515	1897	1897	1897	1897	0
90	20241004	191400	115365515	1897	1897	1897	1897	0
91	20241004	191300	115365515	1897	1897	1897	1897	0
92	20241004	191200	115365515	1897	1897	1897	1897	3086
93	20241004	191100	115365515	1897	1897	1897	1897	0
94	20241004	191000	115365515	1897	1897	1897	1897	0
95	20241004	190900	115365515	1897	1897	1897	1897	0
96	20241004	190800	115365515	1897	1897	1897	1897	0
97	20241004	190700	115365515	1897	1897	1897	1897	0
98	20241004	190600	115365515	1897	1897	1897	1897	0
99	20241004	190500	115365515	1897	1897	1897	1897	0
100	20241004	190400	115365515	1897	1897	1897	1897	0
101	20241004	190300	115365515	1897	1897	1897	1897	0
102	20241004	190200	115365515	1897	1897	1897	1897	0
103	20241004	190100	115365515	1897	1897	1897	1897	0
104	20241004	190000	115365515	1897	1897	1897	1897	0
105	20241004	185900	115365515	1897	1897	1897	1897	0
106	20241004	185800	115365515	1897	1897	1897	1897	0
107	20241004	185700	115365515	1897	1897	1897	1897	0
108	20241004	185600	115365515	1897	1897	1897	1897	0
109	20241004	185500	115365515	1897	1897	1897	1897	0
110	20241004	185400	115365515	1897	1897	1897	1897	0
111	20241004	185300	115365515	1897	1897	1897	1897	0
112	20241004	185200	115365515	1897	1897	1897	1897	0
113	20241004	185100	115365515	1897	1897	1897	1897	0
114	20241004	185000	115365515	1897	1897	1897	1897	0
115	20241004	184900	115365515	1897	1897	1897	1897	0
116	20241004	184800	115365515	1897	1897	1897	1897	0
117	20241004	184700	115365515	1897	1897	1897	1897	0
118	20241004	184600	115365515	1897	1897	1897	1897	0
119	20241004	184500	115365515	1897	1897	1897	1897	0
120	20241004	184400	115365515	1897	1897	1897	1897	0
121	20241004	184300	115365515	1897	1897	1897	1897	0
122	20241004	184200	115365515	1897	1897	1897	1897	3086
123	20241004	184100	115365515	1897	1897	1897	1897	0
124	20241004	184000	115365515	1897	1897	1897	1897	0
125	20241004	183900	115365515	1897	1897	1897	1897	0
126	20241004	183800	115365515	1897	1897	1897	1897	0
127	20241004	183700	115365515	1897	1897	1897	1897	0
128	20241004	183600	115365515	1897	1897	1897	1897	0
129	20241004	183500	115365515	1897	1897	1897	1897	0
130	20241004	183400	115365515	1897	1897	1897	1897	0
131	20241004	183300	115365515	1897	1897	1897	1897	0
132	20241004	183200	115365515	1897	1897	1897	1897	0
133	20241004	183100	115365515	1897	1897	1897	1897	0
134	20241004	183000	115365515	1897	1897	1897	1897	0
135	20241004	182900	115365515	1897	1897	1897	1897	0
136	20241004	182800	115365515	1897	1897	1897	1897	0
137	20241004	182700	115365515	1897	1897	1897	1897	0
138	20241004	182600	115365515	1897	1897	1897	1897	0
139	20241004	182500	115365515	1897	1897	1897	1897	0
140	20241004	182400	115365515	1897	1897	1897	1897	0
141	20241004	182300	115365515	1897	1897	1897	1897	0
142	20241004	182200	115365515	1897	1897	1897	1897	0
143	20241004	182100	115365515	1897	1897	1897	1897	0
144	20241004	182000	115365515	1897	1897	1897	1897	0
145	20241004	181900	115365515	1897	1897	1897	1897	0
146	20241004	181800	115365515	1897	1897	1897	1897	0
147	20241004	181700	115365515	1897	1897	1897	1897	0
148	20241004	181600	115365515	1897	1897	1897	1897	0
149	20241004	181500	115365515	1897	1897	1897	1897	0
150	20241004	181400	115365515	1897	1897	1897	1897	0
151	20241004	181300	115365515	1897	1897	1897	1897	0
152	20241004	181200	115365515	1897	1897	1897	1897	3086
153	20241004	181100	115365515	1897	1897	1897	1897	0
154	20241004	181000	115365515	1897	1897	1897	1897	0
155	20241004	180900	115365515	1897	1897	1897	1897	0
156	20241004	180800	115365515	1897	1897	1897	1897	0
157	20241004	180700	115365515	1897	1897	1897	1897	0
158	20241004	180600	115365515	1897	1897	1897	1897	0
159	20241004	180500	115365515	1897	1897	1897	1897	0
160	20241004	180400	115365515	1897	1897	1897	1897	0
161	20241004	180300	115365515	1897	1897	1897	1897	0
162	20241004	180200	115365515	1897	1897	1897	1897	0
163	20241004	180100	115365515	1897	1897	1897	1897	0
164	20241004	180000	115365515	1897	1897	1897	1897	0
165	20241004	175900	115365515	1897	1897	1897	1897	0
166	20241004	175800	115365515	1897	1897	1897	1897	0
167	20241004	175700	115365515	1897	1897	1897	1897	0
168	20241004	175600	115365515	1897	1897	1897	1897	0
169	20241004	175500	115365515	1897	1897	1897	1897	0
170	20241004	175400	115365515	1897	1897	1897	1897	0
171	20241004	175300	115365515	1897	1897	1897	1897	0
172	20241004	175200	115365515	1897	1897	1897	1897	0
173	20241004	175100	115365515	1897	1897	1897	1897	0
174	20241004	175000	115365515	1897	1897	1897	1897	0
175	20241004	174900	115365515	1897	1897	1897	1897	0
176	20241004	174800	115365515	1897	1897	1897	1897	0
177	20241004	174700	115365515	1897	1897	1897	1897	0
178	20241004	174600	115365515	1897	1897	1897	1897	0
179	20241004	174500	115365515	1897	1897	1897	1897	0
180	20241004	174400	115365515	1897	1897	1897	1897	0
181	20241004	174300	115365515	1897	1897	1897	1897	0
182	20241004	174200	115365515	1897	1897	1897	1897	3086
183	20241004	174100	115365515	1897	1897	1897	1897	0
184	20241004	174000	115365515	1897	1897	1897	1897	0
185	20241004	173900	115365515	1897	1897	1897	1897	0
186	20241004	173800	115365515	1897	1897	1897	1897	0
187	20241004	173700	115365515	1897	1897	1897	1897	0
188	20241004	173600	115365515	1897	1897	1897	1897	0
189	20241004	173500	115365515	1897	1897	1897	1897	0
190	20241004	173400	115365515	1897	1897	1897	1897	0
191	20241004	173300	115365515	1897	1897	1897	1897	0
192	20241004	173200	115365515	1897	1897	1897	1897	0
193	20241004	173100	115365515	1897	1897	1897	1897	0
194	20241004	173000	115365515	1897	1897	1897	1897	0
195	20241004	172900	115365515	1897	1897	1897	1897	0
196	20241004	172800	115365515	1897	1897	1897	1897	0
197	20241004	172700	115365515	1897	1897	1897	1897	0
198	20241004	172600	115365515	1897	1897	1897	1897	0
199	20241004	172500	115365515	1897	1897	1897	1897	0
200	20241004	172400	115365515	1897	1897	1897	1897	0
201	20241004	172300	115365515	1897	1897	1897	1897	0
202	20241004	172200	115365515	1897	1897	1897	1897	0
203	20241004	172100	115365515	1897	1897	1897	1897	0
204	20241004	172000	115365515	1897	1897	1897	1897	0
205	20241004	171900	115365515	1897	1897	1897	1897	0
206	20241004	171800	115365515	1897	1897	1897	1897	0
207	20241004	171700	115365515	1897	1897	1897	1897	0
208	20241004	171600	115365515	1897	1897	1897	1897	0
209	20241004	171500	115365515	1897	1897	1897	1897	0
210	20241004	171400	115365515	1897	1897	1897	1897	0
211	20241004	171300	115365515	1897	1897	1897	1897	0
212	20241004	171200	115365515	1897	1897	1897	1897	3086
213	20241004	171100	115365515	1897	1897	1897	1897	0
214	20241004	171000	115365515	1897	1897	1897	1897	0
215	20241004	170900	115365515	1897	1897	1897	1897	0
216	20241004	170800	115365515	1897	1897	1897	1897	0
217	20241004	170700	115365515	1897	1897	1897	1897	0
218	20241004	170600	115365515	1897	1897	1897	1897	0
219	20241004	170500	115365515	1897	1897	1897	1897	0
220	20241004	170400	115365515	1897	1897	1897	1897	0
221	20241004	170300	115365515	1897	1897	1897	1897	0
222	20241004	170200	115365515	1897	1897	1897	1897	0
223	20241004	170100	115365515	1897	1897	1897	1897	0
224	20241004	170000	115365515	1897	1897	1897	1897	0
225	20241004	165900	115365515	1897	1897	1897	1897	0
226	20241004	165800	115365515	1897	1897	1897	1897	0
227	20241004	165700	115365515	1897	1897	1897	1897	0
228	20241004	165600	115365515	1897	1897	1897	1897	0
229	20241004	165500	115365515	1897	1897	1897	1897	0
230	20241004	165400	115365515	1897	1897	1897	1897	0
231	20241004	165300	115365515	1897	1897	1897	1897	0
232	20241004	165200	115365515	1897	1897	1897	1897	0
233	20241004	165100	115365515	1897	1897	1897	1897	0
234	20241004	165000	115365515	1897	1897	1897	1897	0
235	20241004	164900	115365515	1897	1897	1897	1897	0
236	20241004	164800	115365515	1897	1897	1897	1897	0
237	20241004	164700	115365515	1897	1897	1897	1897	0
238	20241004	164600	115365515	1897	1897	1897	1897	0
239	20241004	164500	115365515	1897	1897	1897	1897	0
240	20241004	164400	115365515	1897	1897	1897	1897	0
241	20241004	164300	115365515	1897	1897	1897	1897	0
242	20241004	164200	115365515	1897	1897	1897	1897	3086
243	20241004	164100	115365515	1897	1897	1897	1897	0
244	20241004	164000	115365515	1897	1897	1897	1897	0
245	20241004	163900	115365515	1897	1897	1897	1897	0
246	20241004	163800	115365515	1897	1897	1897	1897	0
247	20241004	163700	115365515	1897	1897	1897	1897	0
248	20241004	163600	115365515	1897	1897	1897	1897	0
249	20241004	163500	115365515	1897	1897	1897	1897	0
250	20241004	163400	115365515	1897	1897	1897	1897	0
251	20241004	163300	115365515	1897	1897	1897	1897	0
252	20241004	163200	115365515	1897	1897	1897	1897	0
253	20241004	163100	115365515	1897	1897	1897	1897	0
254	20241004	163000	115365515	1897	1897	1897	1897	0
255	20241004	162900	115365515	1897	1897	1897	1897	0
256	20241004	162800	115365515	1897	1897	1897	1897	0
257	20241004	162700	115365515	1897	1897	1897	1897	0
258	20241004	162600	115365515	1897	1897	1897	1897	0
259	20241004	162500	115365515	1897	1897	1897	1897	0
260	20241004	162400	115365515	1897	1897	1897	1897	0
261	20241004	162300	115365515	1897	1897	1897	1897	0
262	20241004	162200	115365515	1897	1897	1897	1897	0
263	20241004	162100	115365515	1897	1897	1897	1897	0
264	20241004	162000	115365515	1897	1897	1897	1897	0
265	20241004	161900	115365515	1897	1897	1897	1897	0
266	20241004	161800	115365515	1897	1897	1897	1897	0
267	20241004	161700	115365515	1897	1897	1897	1897	0
268	20241004	161600	115365515	1897	1897	1897	1897	0
269	20241004	161500	115365515	1897	1897	1897	1897	0
270	20241004	161400	115365515	1897	1897	1897	1897	0
271	20241004	161300	115365515	1897	1897	1897	1897	0
272	20241004	161200	115365515	1897	1897	1897	1897	3086
273	20241004	161100	115365515	1897	1897	1897	1897	0
274	20241004	161000	115365515	1897	1897	1897	1897	0
275	20241004	160900	115365515	1897	1897	1897	1897	0
276	20241004	160800	115365515	1897	1897	1897	1897	0
277	20241004	160700	115365515	1897	1897	1897	1897	0
278	20241004	160600	115365515	1897	1897	1897	1897	0
279	20241004	160500	115365515	1897	1897	1897	1897	0
280	20241004	160400	115365515	1897	1897	1897	1897	0
281	20241004	160300	115365515	1897	1897	1897	1897	0
282	20241004	160200	115365515	1897	1897	1897	1897	0
283	20241004	160100	115365515	1897	1897	1897	1897	0
284	20241004	160000	115365515	1897	1897	1897	1897	0
285	20241004	155900	115365515	1897	1897	1897	1897	0
286	20241004	155800	115365515	1897	1897	1897	1897	0
287	20241004	155700	115365515	1897	1897	1897	1897	0
288	20241004	155600	115365515	1897	1897	1897	1897	0
289	20241004	155500	115365515	1897	1897	1897	1897	0
290	20241004	155400	115365515	1897	1897	1897	1897	0
291	20241004	155300	115365515	1897	1897	1897	1897	0
292	20241004	155200	115365515	1897	1897	1897	1897	0
293	20241004	155100	115365515	1897	1897	1897	1897	0
294	20241004	155000	115365515	1897	1897	1897	1897	0
295	20241004	154900	115365515	1897	1897	1897	1897	0
296	20241004	154800	115365515	1897	1897	1897	1897	0
297	20241004	154700	115365515	1897	1897	1897	1897	0
298	20241004	154600	115365515	1897	1897	1897	1897	0
299	20241004	154500	115365515	1897	1897	1897	1897	0
300	20241004	154400	115365515	1897	1897	1897	1897	0
301	20241004	154300	115365515	1897	1897	1897	1897	0
302	20241004	154200	115365515	1897	1897	1897	1897	3086
303	20241004	154100	115365515	1897	1897	1897	1897	0
304	20241004	154000	115365515	1897	1897	1897	1897	0
305	20241004	153900	115365515	1897	1897	1897	1897	0
306	20241004	153800	115365515	1897	1897	1897	1897	0
307	20241004	153700	115365515	1897	1897	1897	1897	0
308	20241004	153600	115365515	1897	1897	1897	1897	0
309	20241004	153500	115365515	1897	1897	1897	1897	0
310	20241004	153400	115365515	1897	1897	1897	1897	0
311	20241004	153300	115365515	1897	1897	1897	1897	0
312	20241004	153200	115365515	1897	1897	1897	1897	0
313	20241004	153100	115365515	1897	1897	1897	1897	0
314	20241004	153000	115365515	1897	1897	1897	1897	3086
315	20241004	152900	109511373	1890	1890	1890	1890	0
316	20241004	152800	109511373	1890	1890	1890	1890	0
317	20241004	152700	109511373	1890	1890	1890	1890	0
318	20241004	152600	109511373	1890	1890	1890	1890	0
319	20241004	152500	109511373	1890	1890	1890	1890	0
320	20241004	152400	109511373	1890	1890	1890	1890	0
321	20241004	152300	109511373	1890	1890	1890	1890	0
322	20241004	152200	109511373	1890	1890	1890	1890	0
323	20241004	152100	109511373	1890	1890	1890	1890	0
324	20241004	152000	109511373	1890	1890	1890	1890	0
325	20241004	151900	109511373	1890	1891	1891	1877	203
326	20241004	151800	109130301	1877	1877	1892	1877	63
327	20241004	151700	109012035	1892	1892	1892	1892	1
328	20241004	151600	109010143	1878	1878	1878	1878	259
329	20241004	151500	108523741	1890	1890	1890	1890	0
330	20241004	151400	108523741	1890	1890	1890	1890	0
331	20241004	151300	108523741	1890	1890	1890	1890	19
332	20241004	151200	108487831	1891	1891	1891	1891	0
333	20241004	151100	108487831	1891	1879	1891	1878	726
334	20241004	151000	107124217	1879	1879	1879	1879	1
335	20241004	150900	107122338	1895	1895	1895	1895	0
336	20241004	150800	107122338	1895	1895	1895	1895	0
337	20241004	150700	107122338	1895	1879	1895	1879	174
338	20241004	150600	106795376	1885	1885	1885	1885	0
339	20241004	150500	106795376	1885	1885	1885	1885	4
340	20241004	150400	106787836	1897	1897	1897	1897	0
341	20241004	150300	106787836	1897	1897	1897	1897	0
342	20241004	150200	106787836	1897	1885	1897	1884	540
343	20241004	150100	105770409	1900	1900	1900	1900	1
344	20241004	150000	105768509	1899	1888	1899	1888	165
345	20241004	145900	105456978	1888	1888	1888	1888	0
346	20241004	145800	105456978	1888	1888	1888	1888	1
347	20241004	145700	105455090	1888	1888	1888	1886	535
348	20241004	145600	104445852	1879	1879	1879	1879	0
349	20241004	145500	104445852	1879	1879	1900	1879	368
350	20241004	145400	103749709	1879	1879	1879	1879	0
351	20241004	145300	103749709	1879	1890	1890	1879	1060
352	20241004	145200	101757839	1890	1890	1890	1890	1
353	20241004	145100	101755949	1880	1890	1890	1880	51
354	20241004	145000	101659569	1890	1890	1890	1890	0
355	20241004	144900	101659569	1890	1890	1890	1890	1
356	20241004	144800	101657679	1880	1880	1880	1880	0
357	20241004	144700	101657679	1880	1890	1890	1880	2
358	20241004	144600	101653909	1890	1890	1890	1890	0
359	20241004	144500	101653909	1890	1890	1890	1890	0
360	20241004	144400	101653909	1890	1890	1890	1890	0
361	20241004	144300	101653909	1890	1890	1890	1890	1
362	20241004	144200	101652019	1890	1890	1890	1890	0
363	20241004	144100	101652019	1890	1890	1890	1890	0
364	20241004	144000	101652019	1890	1890	1890	1890	0
365	20241004	143900	101652019	1890	1890	1890	1890	1
366	20241004	143800	101650129	1890	1890	1890	1890	0
367	20241004	143700	101650129	1890	1890	1890	1890	48
368	20241004	143600	101559409	1890	1890	1890	1890	1
369	20241004	143500	101557519	1890	1890	1890	1890	3
370	20241004	143400	101551849	1890	1890	1890	1890	1
371	20241004	143300	101549959	1890	1890	1890	1890	0
372	20241004	143200	101549959	1890	1890	1890	1890	0
373	20241004	143100	101549959	1890	1890	1890	1890	0
374	20241004	143000	101549959	1890	1890	1890	1890	0
375	20241004	142900	101549959	1890	1880	1890	1880	1178
376	20241004	142800	99335309	1890	1890	1890	1890	0
377	20241004	142700	99335309	1890	1890	1890	1890	0
378	20241004	142600	99335309	1890	1890	1890	1890	0
379	20241004	142500	99335309	1890	1890	1890	1890	1
380	20241004	142400	99333419	1880	1888	1888	1880	670
381	20241004	142300	98069819	1888	1888	1888	1888	1
382	20241004	142200	98067931	1881	1881	1881	1881	406
383	20241004	142100	97304245	1887	1887	1887	1887	39
384	20241004	142000	97230652	1888	1888	1888	1888	0
385	20241004	141900	97230652	1888	1888	1888	1888	0
386	20241004	141800	97230652	1888	1888	1888	1888	0
387	20241004	141700	97230652	1888	1888	1888	1880	986
388	20241004	141600	95374452	1887	1887	1887	1887	0
389	20241004	141500	95374452	1887	1887	1887	1887	88
390	20241004	141400	95208396	1887	1887	1887	1887	0
391	20241004	141300	95208396	1887	1887	1887	1887	841
392	20241004	141200	93621429	1881	1881	1881	1881	759
393	20241004	141100	92193750	1881	1881	1881	1881	0
394	20241004	141000	92193750	1881	1881	1881	1881	0
395	20241004	140900	92193750	1881	1881	1881	1881	0
396	20241004	140800	92193750	1881	1881	1881	1881	321
397	20241004	140700	91589949	1881	1881	1881	1879	3482
398	20241004	140600	85041387	1881	1881	1881	1881	0
399	20241004	140500	85041387	1881	1881	1881	1881	0
400	20241004	140400	85041387	1881	1881	1881	1881	469
401	20241004	140300	84159198	1881	1881	1881	1881	0
402	20241004	140200	84159198	1881	1881	1881	1881	0
403	20241004	140100	84159198	1881	1881	1881	1881	0
404	20241004	140000	84159198	1881	1882	1882	1881	626
405	20241004	135900	82981691	1881	1881	1881	1881	0
406	20241004	135800	82981691	1881	1881	1881	1881	0
407	20241004	135700	82981691	1881	1881	1881	1881	0
408	20241004	135600	82981691	1881	1881	1881	1881	0
409	20241004	135500	82981691	1881	1881	1881	1881	0
410	20241004	135400	82981691	1881	1881	1881	1881	0
411	20241004	135300	82981691	1881	1881	1881	1881	0
412	20241004	135200	82981691	1881	1881	1881	1881	0
413	20241004	135100	82981691	1881	1881	1881	1881	0
414	20241004	135000	82981691	1881	1888	1888	1881	376
415	20241004	134900	82272436	1901	1901	1901	1901	45
416	20241004	134800	82186891	1901	1887	1901	1887	1281
417	20241004	134700	79758620	1886	1886	1886	1886	121
418	20241004	134600	79530414	1884	1884	1884	1884	0
419	20241004	134500	79530414	1884	1884	1884	1884	873
420	20241004	134400	77885682	1884	1884	1884	1884	0
421	20241004	134300	77885682	1884	1884	1884	1884	0
422	20241004	134200	77885682	1884	1881	1884	1881	2
423	20241004	134100	77881917	1884	1884	1884	1884	0
424	20241004	134000	77881917	1884	1884	1884	1884	0
425	20241004	133900	77881917	1884	1884	1884	1884	0
426	20241004	133800	77881917	1884	1884	1884	1884	0
427	20241004	133700	77881917	1884	1884	1884	1884	0
428	20241004	133600	77881917	1884	1884	1884	1884	0
429	20241004	133500	77881917	1884	1884	1884	1884	1
430	20241004	133400	77880033	1881	1881	1881	1881	100
431	20241004	133300	77691933	1884	1884	1884	1884	0
432	20241004	133200	77691933	1884	1884	1884	1884	0
433	20241004	133100	77691933	1884	1884	1884	1884	1
434	20241004	133000	77690049	1884	1884	1884	1884	0
435	20241004	132900	77690049	1884	1884	1884	1884	0
436	20241004	132800	77690049	1884	1884	1884	1884	0
437	20241004	132700	77690049	1884	1884	1884	1884	1
438	20241004	132600	77688165	1883	1883	1883	1883	0
439	20241004	132500	77688165	1883	1883	1883	1883	1
440	20241004	132400	77686282	1883	1883	1883	1883	0
441	20241004	132300	77686282	1883	1883	1883	1883	100
442	20241004	132200	77497982	1883	1883	1883	1883	1
443	20241004	132100	77496099	1881	1881	1881	1881	0
444	20241004	132000	77496099	1881	1881	1881	1881	17
445	20241004	131900	77464122	1881	1881	1881	1881	58
446	20241004	131800	77355024	1880	1880	1880	1880	0
447	20241004	131700	77355024	1880	1880	1880	1880	0
448	20241004	131600	77355024	1880	1880	1880	1880	0
449	20241004	131500	77355024	1880	1880	1880	1880	0
450	20241004	131400	77355024	1880	1880	1880	1880	0
451	20241004	131300	77355024	1880	1880	1880	1880	0
452	20241004	131200	77355024	1880	1880	1880	1880	3
453	20241004	131100	77349384	1880	1880	1880	1880	18
454	20241004	131000	77315544	1880	1880	1880	1880	0
455	20241004	130900	77315544	1880	1880	1880	1880	100
456	20241004	130800	77127544	1880	1880	1880	1880	0
457	20241004	130700	77127544	1880	1880	1880	1880	0
458	20241004	130600	77127544	1880	1887	1887	1880	1228
459	20241004	130500	74818897	1888	1888	1888	1888	12
460	20241004	130400	74796241	1888	1888	1888	1888	0
461	20241004	130300	74796241	1888	1888	1888	1888	0
462	20241004	130200	74796241	1888	1888	1888	1888	0
463	20241004	130100	74796241	1888	1888	1888	1888	0
464	20241004	130000	74796241	1888	1880	1888	1880	3
465	20241004	125900	74790593	1880	1880	1880	1880	0
466	20241004	125800	74790593	1880	1880	1880	1880	0
467	20241004	125700	74790593	1880	1880	1880	1880	0
468	20241004	125600	74790593	1880	1880	1880	1880	0
469	20241004	125500	74790593	1880	1882	1882	1880	6297
470	20241004	125400	62947377	1882	1882	1882	1882	0
471	20241004	125300	62947377	1882	1882	1882	1882	8
472	20241004	125200	62932321	1882	1888	1888	1882	9
473	20241004	125100	62915371	1882	1882	1882	1882	200
474	20241004	125000	62538971	1882	1882	1882	1882	1
475	20241004	124900	62537089	1888	1888	1888	1888	0
476	20241004	124800	62537089	1888	1888	1888	1888	0
477	20241004	124700	62537089	1888	1888	1888	1888	0
478	20241004	124600	62537089	1888	1888	1888	1888	0
479	20241004	124500	62537089	1888	1888	1888	1888	0
480	20241004	124400	62537089	1888	1888	1888	1888	0
481	20241004	124300	62537089	1888	1888	1888	1888	0
482	20241004	124200	62537089	1888	1888	1888	1888	3
483	20241004	124100	62531425	1888	1888	1888	1888	0
484	20241004	124000	62531425	1888	1888	1888	1888	0
485	20241004	123900	62531425	1888	1888	1888	1888	0
486	20241004	123800	62531425	1888	1888	1888	1888	0
487	20241004	123700	62531425	1888	1888	1888	1888	0
488	20241004	123600	62531425	1888	1888	1888	1888	0
489	20241004	123500	62531425	1888	1888	1888	1888	0
490	20241004	123400	62531425	1888	1888	1888	1888	0
491	20241004	123300	62531425	1888	1888	1888	1888	0
492	20241004	123200	62531425	1888	1888	1888	1888	0
493	20241004	123100	62531425	1888	1888	1888	1888	0
494	20241004	123000	62531425	1888	1888	1888	1888	0
495	20241004	122900	62531425	1888	1888	1888	1888	0
496	20241004	122800	62531425	1888	1888	1888	1888	0
497	20241004	122700	62531425	1888	1888	1888	1888	0
498	20241004	122600	62531425	1888	1888	1888	1888	0
499	20241004	122500	62531425	1888	1888	1888	1888	0
500	20241004	122400	62531425	1888	1888	1888	1888	0
501	20241004	122300	62531425	1888	1888	1888	1888	100
502	20241004	122200	62342625	1888	1888	1888	1888	0
503	20241004	122100	62342625	1888	1888	1888	1888	0
504	20241004	122000	62342625	1888	1888	1888	1888	0
505	20241004	121900	62342625	1888	1888	1888	1888	0
506	20241004	121800	62342625	1888	1888	1888	1888	0
507	20241004	121700	62342625	1888	1888	1888	1888	0
508	20241004	121600	62342625	1888	1888	1888	1888	1
509	20241004	121500	62340737	1888	1888	1888	1888	0
510	20241004	121400	62340737	1888	1888	1888	1888	1
511	20241004	121300	62338849	1881	1881	1881	1881	0
512	20241004	121200	62338849	1881	1882	1882	1881	1700
513	20241004	121100	59140998	1881	1881	1881	1881	0
514	20241004	121000	59140998	1881	1881	1881	1881	0
515	20241004	120900	59140998	1881	1881	1881	1881	0
516	20241004	120800	59140998	1881	1881	1881	1881	0
517	20241004	120700	59140998	1881	1881	1881	1881	0
518	20241004	120600	59140998	1881	1881	1881	1881	0
519	20241004	120500	59140998	1881	1881	1881	1881	0
520	20241004	120400	59140998	1881	1881	1881	1881	0
521	20241004	120300	59140998	1881	1881	1881	1881	0
522	20241004	120200	59140998	1881	1881	1881	1881	395
523	20241004	120100	58398003	1890	1890	1890	1882	2623
524	20241004	120000	53451733	1881	1881	1881	1881	0
525	20241004	115900	53451733	1881	1881	1881	1881	0
526	20241004	115800	53451733	1881	1881	1881	1881	0
527	20241004	115700	53451733	1881	1881	1881	1881	0
528	20241004	115600	53451733	1881	1881	1881	1881	0
529	20241004	115500	53451733	1881	1881	1881	1881	133
530	20241004	115400	53201560	1880	1880	1880	1880	0
531	20241004	115300	53201560	1880	1880	1880	1880	0
532	20241004	115200	53201560	1880	1880	1880	1880	99
533	20241004	115100	53015440	1880	1880	1880	1880	0
534	20241004	115000	53015440	1880	1885	1885	1880	1500
535	20241004	114900	50193457	1886	1888	1888	1886	1095
536	20241004	114800	48126915	1889	1889	1889	1889	0
537	20241004	114700	48126915	1889	1889	1889	1889	0
538	20241004	114600	48126915	1889	1890	1890	1889	290
539	20241004	114500	47578915	1890	1890	1890	1890	0
540	20241004	114400	47578915	1890	1890	1890	1890	0
541	20241004	114300	47578915	1890	1890	1890	1890	957
542	20241004	114200	45770185	1900	1900	1900	1900	0
543	20241004	114100	45770185	1900	1900	1900	1900	0
544	20241004	114000	45770185	1900	1900	1900	1900	0
545	20241004	113900	45770185	1900	1900	1900	1900	1
546	20241004	113800	45768285	1890	1890	1890	1890	53
547	20241004	113700	45668115	1902	1902	1902	1902	0
548	20241004	113600	45668115	1902	1902	1902	1902	0
549	20241004	113500	45668115	1902	1902	1902	1902	1
550	20241004	113400	45666213	1900	1900	1900	1900	0
551	20241004	113300	45666213	1900	1900	1900	1900	0
552	20241004	113200	45666213	1900	1900	1900	1900	0
553	20241004	113100	45666213	1900	1900	1900	1900	0
554	20241004	113000	45666213	1900	1900	1900	1900	0
555	20241004	112900	45666213	1900	1900	1900	1900	0
556	20241004	112800	45666213	1900	1900	1900	1900	0
557	20241004	112700	45666213	1900	1900	1900	1900	0
558	20241004	112600	45666213	1900	1900	1900	1900	0
559	20241004	112500	45666213	1900	1900	1900	1900	0
560	20241004	112400	45666213	1900	1900	1900	1900	0
561	20241004	112300	45666213	1900	1900	1900	1900	0
562	20241004	112200	45666213	1900	1900	1900	1900	5
563	20241004	112100	45656713	1901	1901	1901	1901	0
564	20241004	112000	45656713	1901	1901	1901	1901	0
565	20241004	111900	45656713	1901	1901	1901	1901	0
566	20241004	111800	45656713	1901	1901	1901	1901	0
567	20241004	111700	45656713	1901	1901	1901	1901	0
568	20241004	111600	45656713	1901	1901	1901	1901	0
569	20241004	111500	45656713	1901	1890	1901	1890	9
570	20241004	111400	45639692	1903	1903	1903	1903	1
571	20241004	111300	45637789	1888	1888	1888	1888	0
572	20241004	111200	45637789	1888	1888	1888	1888	0
573	20241004	111100	45637789	1888	1888	1888	1888	0
574	20241004	111000	45637789	1888	1888	1888	1888	0
575	20241004	110900	45637789	1888	1888	1888	1888	0
576	20241004	110800	45637789	1888	1888	1888	1888	0
577	20241004	110700	45637789	1888	1904	1904	1888	8
578	20241004	110600	45622605	1905	1905	1905	1905	0
579	20241004	110500	45622605	1905	1905	1905	1905	264
580	20241004	110400	45119685	1906	1906	1906	1906	0
581	20241004	110300	45119685	1906	1906	1906	1906	9
582	20241004	110200	45102531	1906	1906	1906	1906	0
583	20241004	110100	45102531	1906	1906	1906	1906	0
584	20241004	110000	45102531	1906	1906	1906	1906	2
585	20241004	105900	45098719	1906	1906	1906	1906	0
586	20241004	105800	45098719	1906	1906	1906	1906	0
587	20241004	105700	45098719	1906	1906	1906	1906	0
588	20241004	105600	45098719	1906	1906	1906	1906	1
589	20241004	105500	45096813	1883	1883	1883	1883	0
590	20241004	105400	45096813	1883	1883	1883	1883	0
591	20241004	105300	45096813	1883	1883	1883	1883	0
592	20241004	105200	45096813	1883	1883	1883	1883	0
593	20241004	105100	45096813	1883	1883	1883	1883	0
594	20241004	105000	45096813	1883	1883	1883	1883	0
595	20241004	104900	45096813	1883	1883	1883	1883	1
596	20241004	104800	45094930	1907	1907	1907	1907	0
597	20241004	104700	45094930	1907	1907	1907	1907	0
598	20241004	104600	45094930	1907	1907	1907	1907	1
599	20241004	104500	45093023	1890	1890	1890	1890	0
600	20241004	104400	45093023	1890	1890	1890	1890	90
601	20241004	104300	44922923	1890	1890	1890	1890	0
602	20241004	104200	44922923	1890	1890	1890	1890	0
603	20241004	104100	44922923	1890	1890	1890	1890	500
604	20241004	104000	43977923	1890	1890	1890	1890	21
605	20241004	103900	43938233	1890	1890	1890	1890	1
606	20241004	103800	43936343	1890	1890	1890	1890	1
607	20241004	103700	43934453	1890	1890	1890	1890	1
608	20241004	103600	43932563	1880	1880	1880	1880	1939
609	20241004	103500	40287243	1880	1880	1880	1880	0
610	20241004	103400	40287243	1880	1880	1880	1880	0
611	20241004	103300	40287243	1880	1880	1880	1880	0
612	20241004	103200	40287243	1880	1880	1880	1880	0
613	20241004	103100	40287243	1880	1880	1880	1880	124
614	20241004	103000	40054123	1880	1880	1880	1880	0
615	20241004	102900	40054123	1880	1880	1880	1880	0
616	20241004	102800	40054123	1880	1880	1880	1880	0
617	20241004	102700	40054123	1880	1880	1880	1880	0
618	20241004	102600	40054123	1880	1890	1890	1880	357
619	20241004	102500	39379853	1890	1890	1890	1890	0
620	20241004	102400	39379853	1890	1890	1890	1890	0
621	20241004	102300	39379853	1890	1890	1890	1890	0
622	20241004	102200	39379853	1890	1890	1890	1890	0
623	20241004	102100	39379853	1890	1890	1890	1890	0
624	20241004	102000	39379853	1890	1890	1890	1890	0
625	20241004	101900	39379853	1890	1890	1890	1890	0
626	20241004	101800	39379853	1890	1890	1890	1890	20
627	20241004	101700	39342053	1910	1910	1910	1910	0
628	20241004	101600	39342053	1910	1910	1910	1910	0
629	20241004	101500	39342053	1910	1910	1910	1910	0
630	20241004	101400	39342053	1910	1905	1910	1905	679
631	20241004	101300	38048543	1905	1905	1905	1905	670
632	20241004	101200	36772193	1900	1897	1900	1897	240
633	20241004	101100	36316733	1895	1895	1895	1895	11
634	20241004	101000	36295888	1895	1895	1895	1895	313
635	20241004	100900	35702753	1890	1890	1890	1890	543
636	20241004	100800	34676483	1890	1890	1890	1890	0
637	20241004	100700	34676483	1890	1890	1890	1890	1087
638	20241004	100600	32622053	1890	1890	1890	1890	793
639	20241004	100500	31123283	1880	1880	1880	1880	0
640	20241004	100400	31123283	1880	1880	1880	1880	0
641	20241004	100300	31123283	1880	1880	1880	1880	501
642	20241004	100200	30181403	1890	1890	1890	1890	0
643	20241004	100100	30181403	1890	1890	1890	1890	0
644	20241004	100000	30181403	1890	1890	1890	1890	120
645	20241004	095900	29954603	1889	1889	1889	1889	0
646	20241004	095800	29954603	1889	1889	1889	1889	0
647	20241004	095700	29954603	1889	1889	1889	1889	137
648	20241004	095600	29695810	1879	1879	1879	1879	0
649	20241004	095500	29695810	1879	1879	1879	1879	1500
650	20241004	095400	26877310	1879	1879	1879	1879	0
651	20241004	095300	26877310	1879	1883	1883	1879	672
652	20241004	095200	25612734	1883	1883	1883	1883	0
653	20241004	095100	25612734	1883	1883	1883	1883	60
654	20241004	095000	25499754	1883	1883	1883	1883	0
655	20241004	094900	25499754	1883	1883	1883	1883	0
656	20241004	094800	25499754	1883	1883	1883	1883	1
657	20241004	094700	25497871	1878	1878	1878	1878	0
658	20241004	094600	25497871	1878	1878	1878	1878	0
659	20241004	094500	25497871	1878	1878	1878	1878	0
660	20241004	094400	25497871	1878	1878	1878	1878	289
661	20241004	094300	24955129	1878	1877	1878	1877	1758
662	20241004	094200	21653665	1877	1877	1877	1877	1
663	20241004	094100	21651788	1874	1874	1874	1874	144
664	20241004	094000	21381932	1875	1876	1876	1875	24
665	20241004	093900	21336929	1878	1878	1878	1878	13
666	20241004	093800	21312515	1878	1878	1878	1878	10
667	20241004	093700	21293735	1880	1893	1894	1880	1765
668	20241004	093600	17968610	1894	1894	1894	1894	0
669	20241004	093500	17968610	1894	1894	1894	1894	1
670	20241004	093400	17966716	1890	1890	1890	1890	0
671	20241004	093300	17966716	1890	1880	1890	1880	1544
672	20241004	093200	15048656	1890	1890	1890	1890	0
673	20241004	093100	15048656	1890	1890	1890	1890	0
674	20241004	093000	15048656	1890	1890	1890	1890	0
675	20241004	092900	15048656	1890	1890	1890	1890	0
676	20241004	092800	15048656	1890	1890	1890	1890	21
677	20241004	092700	15008966	1880	1880	1880	1880	0
678	20241004	092600	15008966	1880	1880	1880	1880	0
679	20241004	092500	15008966	1880	1880	1880	1880	0
680	20241004	092400	15008966	1880	1880	1880	1880	0
681	20241004	092300	15008966	1880	1880	1880	1880	84
682	20241004	092200	14851046	1880	1883	1883	1880	2986
683	20241004	092100	9234308	1900	1900	1900	1900	1
684	20241004	092000	9232408	1905	1905	1905	1905	0
685	20241004	091900	9232408	1905	1904	1905	1904	30
686	20241004	091800	9175282	1905	1905	1905	1905	0
687	20241004	091700	9175282	1905	1905	1905	1905	0
688	20241004	091600	9175282	1905	1905	1905	1905	0
689	20241004	091500	9175282	1905	1905	1905	1905	0
690	20241004	091400	9175282	1905	1905	1905	1905	1
691	20241004	091300	9173377	1905	1905	1905	1905	0
692	20241004	091200	9173377	1905	1905	1905	1905	2
693	20241004	091100	9169567	1882	1882	1882	1882	1335
694	20241004	091000	6657097	1905	1905	1905	1905	0
695	20241004	090900	6657097	1905	1894	1905	1883	583
696	20241004	090800	5559023	1884	1884	1884	1884	0
697	20241004	090700	5559023	1884	1884	1884	1884	356
698	20241004	090600	4888319	1910	1910	1910	1910	10
699	20241004	090500	4869219	1918	1884	1918	1883	599
700	20241004	090400	3741239	1919	1919	1919	1919	1
701	20241004	090300	3739320	1880	1880	1880	1880	0
702	20241004	090200	3739320	1880	1880	1880	1880	0
703	20241004	090100	3739320	1880	1880	1880	1880	0
704	20241004	090000	3739320	1880	1880	1880	1880	1989