KissMeData/013520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185900	271019239	1919	1919	1919	1919	3229
3	20241014	185800	271019239	1919	1919	1919	1919	0
4	20241014	185700	271019239	1919	1919	1919	1919	0
5	20241014	185600	271019239	1919	1919	1919	1919	0
6	20241014	185500	271019239	1919	1919	1919	1919	0
7	20241014	185400	271019239	1919	1919	1919	1919	0
8	20241014	185300	271019239	1919	1919	1919	1919	0
9	20241014	185200	271019239	1919	1919	1919	1919	0
10	20241014	185100	271019239	1919	1919	1919	1919	0
11	20241014	185000	271019239	1919	1919	1919	1919	0
12	20241014	184900	271019239	1919	1919	1919	1919	0
13	20241014	184800	271019239	1919	1919	1919	1919	0
14	20241014	184700	271019239	1919	1919	1919	1919	0
15	20241014	184600	271019239	1919	1919	1919	1919	0
16	20241014	184500	271019239	1919	1919	1919	1919	0
17	20241014	184400	271019239	1919	1919	1919	1919	0
18	20241014	184300	271019239	1919	1919	1919	1919	0
19	20241014	184200	271019239	1919	1919	1919	1919	0
20	20241014	184100	271019239	1919	1919	1919	1919	0
21	20241014	184000	271019239	1919	1919	1919	1919	0
22	20241014	183900	271019239	1919	1919	1919	1919	0
23	20241014	183800	271019239	1919	1919	1919	1919	0
24	20241014	183700	271019239	1919	1919	1919	1919	0
25	20241014	183600	271019239	1919	1919	1919	1919	0
26	20241014	183500	271019239	1919	1919	1919	1919	0
27	20241014	183400	271019239	1919	1919	1919	1919	0
28	20241014	183300	271019239	1919	1919	1919	1919	0
29	20241014	183200	271019239	1919	1919	1919	1919	0
30	20241014	183100	271019239	1919	1919	1919	1919	0
31	20241014	183000	271019239	1919	1919	1919	1919	0
32	20241014	182900	271019239	1919	1919	1919	1919	3229
33	20241014	182800	271019239	1919	1919	1919	1919	0
34	20241014	182700	271019239	1919	1919	1919	1919	0
35	20241014	182600	271019239	1919	1919	1919	1919	0
36	20241014	182500	271019239	1919	1919	1919	1919	0
37	20241014	182400	271019239	1919	1919	1919	1919	0
38	20241014	182300	271019239	1919	1919	1919	1919	0
39	20241014	182200	271019239	1919	1919	1919	1919	0
40	20241014	182100	271019239	1919	1919	1919	1919	0
41	20241014	182000	271019239	1919	1919	1919	1919	0
42	20241014	181900	271019239	1919	1919	1919	1919	0
43	20241014	181800	271019239	1919	1919	1919	1919	0
44	20241014	181700	271019239	1919	1919	1919	1919	0
45	20241014	181600	271019239	1919	1919	1919	1919	0
46	20241014	181500	271019239	1919	1919	1919	1919	0
47	20241014	181400	271019239	1919	1919	1919	1919	0
48	20241014	181300	271019239	1919	1919	1919	1919	0
49	20241014	181200	271019239	1919	1919	1919	1919	0
50	20241014	181100	271019239	1919	1919	1919	1919	0
51	20241014	181000	271019239	1919	1919	1919	1919	0
52	20241014	180900	271019239	1919	1919	1919	1919	0
53	20241014	180800	271019239	1919	1919	1919	1919	0
54	20241014	180700	271019239	1919	1919	1919	1919	0
55	20241014	180600	271019239	1919	1919	1919	1919	0
56	20241014	180500	271019239	1919	1919	1919	1919	0
57	20241014	180400	271019239	1919	1919	1919	1919	0
58	20241014	180300	271019239	1919	1919	1919	1919	0
59	20241014	180200	271019239	1919	1919	1919	1919	0
60	20241014	180100	271019239	1919	1919	1919	1919	0
61	20241014	180000	271019239	1919	1919	1919	1919	0
62	20241014	175900	271019239	1919	1919	1919	1919	3229
63	20241014	175800	271019239	1919	1919	1919	1919	0
64	20241014	175700	271019239	1919	1919	1919	1919	0
65	20241014	175600	271019239	1919	1919	1919	1919	0
66	20241014	175500	271019239	1919	1919	1919	1919	0
67	20241014	175400	271019239	1919	1919	1919	1919	0
68	20241014	175300	271019239	1919	1919	1919	1919	0
69	20241014	175200	271019239	1919	1919	1919	1919	0
70	20241014	175100	271019239	1919	1919	1919	1919	0
71	20241014	175000	271019239	1919	1919	1919	1919	0
72	20241014	174900	271019239	1919	1919	1919	1919	0
73	20241014	174800	271019239	1919	1919	1919	1919	0
74	20241014	174700	271019239	1919	1919	1919	1919	0
75	20241014	174600	271019239	1919	1919	1919	1919	0
76	20241014	174500	271019239	1919	1919	1919	1919	0
77	20241014	174400	271019239	1919	1919	1919	1919	0
78	20241014	174300	271019239	1919	1919	1919	1919	0
79	20241014	174200	271019239	1919	1919	1919	1919	0
80	20241014	174100	271019239	1919	1919	1919	1919	0
81	20241014	174000	271019239	1919	1919	1919	1919	0
82	20241014	173900	271019239	1919	1919	1919	1919	0
83	20241014	173800	271019239	1919	1919	1919	1919	0
84	20241014	173700	271019239	1919	1919	1919	1919	0
85	20241014	173600	271019239	1919	1919	1919	1919	0
86	20241014	173500	271019239	1919	1919	1919	1919	0
87	20241014	173400	271019239	1919	1919	1919	1919	0
88	20241014	173300	271019239	1919	1919	1919	1919	0
89	20241014	173200	271019239	1919	1919	1919	1919	0
90	20241014	173100	271019239	1919	1919	1919	1919	0
91	20241014	173000	271019239	1919	1919	1919	1919	0
92	20241014	172900	271019239	1919	1919	1919	1919	3229
93	20241014	172800	271019239	1919	1919	1919	1919	0
94	20241014	172700	271019239	1919	1919	1919	1919	0
95	20241014	172600	271019239	1919	1919	1919	1919	0
96	20241014	172500	271019239	1919	1919	1919	1919	0
97	20241014	172400	271019239	1919	1919	1919	1919	0
98	20241014	172300	271019239	1919	1919	1919	1919	0
99	20241014	172200	271019239	1919	1919	1919	1919	0
100	20241014	172100	271019239	1919	1919	1919	1919	0
101	20241014	172000	271019239	1919	1919	1919	1919	0
102	20241014	171900	271019239	1919	1919	1919	1919	0
103	20241014	171800	271019239	1919	1919	1919	1919	0
104	20241014	171700	271019239	1919	1919	1919	1919	0
105	20241014	171600	271019239	1919	1919	1919	1919	0
106	20241014	171500	271019239	1919	1919	1919	1919	0
107	20241014	171400	271019239	1919	1919	1919	1919	0
108	20241014	171300	271019239	1919	1919	1919	1919	0
109	20241014	171200	271019239	1919	1919	1919	1919	0
110	20241014	171100	271019239	1919	1919	1919	1919	0
111	20241014	171000	271019239	1919	1919	1919	1919	0
112	20241014	170900	271019239	1919	1919	1919	1919	0
113	20241014	170800	271019239	1919	1919	1919	1919	0
114	20241014	170700	271019239	1919	1919	1919	1919	0
115	20241014	170600	271019239	1919	1919	1919	1919	0
116	20241014	170500	271019239	1919	1919	1919	1919	0
117	20241014	170400	271019239	1919	1919	1919	1919	0
118	20241014	170300	271019239	1919	1919	1919	1919	0
119	20241014	170200	271019239	1919	1919	1919	1919	0
120	20241014	170100	271019239	1919	1919	1919	1919	0
121	20241014	170000	271019239	1919	1919	1919	1919	0
122	20241014	165900	271019239	1919	1919	1919	1919	3229
123	20241014	165800	271019239	1919	1919	1919	1919	0
124	20241014	165700	271019239	1919	1919	1919	1919	0
125	20241014	165600	271019239	1919	1919	1919	1919	0
126	20241014	165500	271019239	1919	1919	1919	1919	0
127	20241014	165400	271019239	1919	1919	1919	1919	0
128	20241014	165300	271019239	1919	1919	1919	1919	0
129	20241014	165200	271019239	1919	1919	1919	1919	0
130	20241014	165100	271019239	1919	1919	1919	1919	0
131	20241014	165000	271019239	1919	1919	1919	1919	0
132	20241014	164900	271019239	1919	1919	1919	1919	0
133	20241014	164800	271019239	1919	1919	1919	1919	0
134	20241014	164700	271019239	1919	1919	1919	1919	0
135	20241014	164600	271019239	1919	1919	1919	1919	0
136	20241014	164500	271019239	1919	1919	1919	1919	0
137	20241014	164400	271019239	1919	1919	1919	1919	0
138	20241014	164300	271019239	1919	1919	1919	1919	0
139	20241014	164200	271019239	1919	1919	1919	1919	0
140	20241014	164100	271019239	1919	1919	1919	1919	0
141	20241014	164000	271019239	1919	1919	1919	1919	0
142	20241014	163900	271019239	1919	1919	1919	1919	0
143	20241014	163800	271019239	1919	1919	1919	1919	0
144	20241014	163700	271019239	1919	1919	1919	1919	0
145	20241014	163600	271019239	1919	1919	1919	1919	0
146	20241014	163500	271019239	1919	1919	1919	1919	0
147	20241014	163400	271019239	1919	1919	1919	1919	0
148	20241014	163300	271019239	1919	1919	1919	1919	0
149	20241014	163200	271019239	1919	1919	1919	1919	0
150	20241014	163100	271019239	1919	1919	1919	1919	0
151	20241014	163000	271019239	1919	1919	1919	1919	0
152	20241014	162900	271019239	1919	1919	1919	1919	3229
153	20241014	162800	271019239	1919	1919	1919	1919	0
154	20241014	162700	271019239	1919	1919	1919	1919	0
155	20241014	162600	271019239	1919	1919	1919	1919	0
156	20241014	162500	271019239	1919	1919	1919	1919	0
157	20241014	162400	271019239	1919	1919	1919	1919	0
158	20241014	162300	271019239	1919	1919	1919	1919	0
159	20241014	162200	271019239	1919	1919	1919	1919	0
160	20241014	162100	271019239	1919	1919	1919	1919	0
161	20241014	162000	271019239	1919	1919	1919	1919	0
162	20241014	161900	271019239	1919	1919	1919	1919	0
163	20241014	161800	271019239	1919	1919	1919	1919	0
164	20241014	161700	271019239	1919	1919	1919	1919	0
165	20241014	161600	271019239	1919	1919	1919	1919	0
166	20241014	161500	271019239	1919	1919	1919	1919	0
167	20241014	161400	271019239	1919	1919	1919	1919	0
168	20241014	161300	271019239	1919	1919	1919	1919	0
169	20241014	161200	271019239	1919	1919	1919	1919	0
170	20241014	161100	271019239	1919	1919	1919	1919	0
171	20241014	161000	271019239	1919	1919	1919	1919	0
172	20241014	160900	271019239	1919	1919	1919	1919	0
173	20241014	160800	271019239	1919	1919	1919	1919	0
174	20241014	160700	271019239	1919	1919	1919	1919	0
175	20241014	160600	271019239	1919	1919	1919	1919	0
176	20241014	160500	271019239	1919	1919	1919	1919	0
177	20241014	160400	271019239	1919	1919	1919	1919	0
178	20241014	160300	271019239	1919	1919	1919	1919	0
179	20241014	160200	271019239	1919	1919	1919	1919	0
180	20241014	160100	271019239	1919	1919	1919	1919	0
181	20241014	160000	271019239	1919	1919	1919	1919	0
182	20241014	155900	271019239	1919	1919	1919	1919	3229
183	20241014	155800	271019239	1919	1919	1919	1919	0
184	20241014	155700	271019239	1919	1919	1919	1919	0
185	20241014	155600	271019239	1919	1919	1919	1919	0
186	20241014	155500	271019239	1919	1919	1919	1919	0
187	20241014	155400	271019239	1919	1919	1919	1919	0
188	20241014	155300	271019239	1919	1919	1919	1919	0
189	20241014	155200	271019239	1919	1919	1919	1919	0
190	20241014	155100	271019239	1919	1919	1919	1919	0
191	20241014	155000	271019239	1919	1919	1919	1919	0
192	20241014	154900	271019239	1919	1919	1919	1919	0
193	20241014	154800	271019239	1919	1919	1919	1919	0
194	20241014	154700	271019239	1919	1919	1919	1919	0
195	20241014	154600	271019239	1919	1919	1919	1919	0
196	20241014	154500	271019239	1919	1919	1919	1919	0
197	20241014	154400	271019239	1919	1919	1919	1919	0
198	20241014	154300	271019239	1919	1919	1919	1919	0
199	20241014	154200	271019239	1919	1919	1919	1919	0
200	20241014	154100	271019239	1919	1919	1919	1919	0
201	20241014	154000	271019239	1919	1919	1919	1919	0
202	20241014	153900	271019239	1919	1919	1919	1919	0
203	20241014	153800	271019239	1919	1919	1919	1919	0
204	20241014	153700	271019239	1919	1919	1919	1919	0
205	20241014	153600	271019239	1919	1919	1919	1919	0
206	20241014	153500	271019239	1919	1919	1919	1919	0
207	20241014	153400	271019239	1919	1919	1919	1919	0
208	20241014	153300	271019239	1919	1919	1919	1919	0
209	20241014	153200	271019239	1919	1919	1919	1919	0
210	20241014	153100	271019239	1919	1919	1919	1919	0
211	20241014	153000	271019239	1919	1919	1919	1919	3229
212	20241014	152900	264822788	1918	1918	1918	1918	0
213	20241014	152800	264822788	1918	1918	1918	1918	0
214	20241014	152700	264822788	1918	1918	1918	1918	0
215	20241014	152600	264822788	1918	1918	1918	1918	0
216	20241014	152500	264822788	1918	1918	1918	1918	0
217	20241014	152400	264822788	1918	1918	1918	1918	0
218	20241014	152300	264822788	1918	1918	1918	1918	0
219	20241014	152200	264822788	1918	1918	1918	1918	0
220	20241014	152100	264822788	1918	1918	1918	1918	0
221	20241014	152000	264822788	1918	1918	1918	1918	0
222	20241014	151900	264822788	1918	1918	1918	1918	0
223	20241014	151800	264822788	1918	1918	1918	1918	5
224	20241014	151700	264813198	1918	1918	1918	1918	5
225	20241014	151600	264803608	1918	1918	1918	1918	0
226	20241014	151500	264803608	1918	1918	1918	1918	0
227	20241014	151400	264803608	1918	1918	1918	1918	9
228	20241014	151300	264786346	1918	1918	1918	1918	0
229	20241014	151200	264786346	1918	1918	1918	1918	0
230	20241014	151100	264786346	1918	1918	1918	1918	83
231	20241014	151000	264627152	1919	1918	1919	1918	65
232	20241014	150900	264502481	1919	1919	1919	1919	0
233	20241014	150800	264502481	1919	1919	1919	1919	0
234	20241014	150700	264502481	1919	1919	1919	1919	792
235	20241014	150600	262982633	1923	1923	1923	1923	0
236	20241014	150500	262982633	1923	1923	1923	1923	2
237	20241014	150400	262978787	1919	1919	1919	1919	0
238	20241014	150300	262978787	1919	1919	1919	1919	0
239	20241014	150200	262978787	1919	1919	1919	1919	3
240	20241014	150100	262973030	1923	1923	1923	1923	0
241	20241014	150000	262973030	1923	1923	1923	1923	200
242	20241014	145900	262588430	1923	1923	1923	1923	0
243	20241014	145800	262588430	1923	1917	1923	1917	520
244	20241014	145700	261588980	1916	1916	1916	1916	31
245	20241014	145600	261529584	1916	1916	1916	1916	1
246	20241014	145500	261527668	1919	1916	1919	1916	101
247	20241014	145400	261333910	1916	1917	1917	1916	704
248	20241014	145300	259984693	1917	1917	1917	1917	29
249	20241014	145200	259929100	1919	1917	1919	1917	131
250	20241014	145100	259677773	1919	1917	1919	1917	10
251	20241014	145000	259658601	1916	1916	1917	1916	1121
252	20241014	144900	257510665	1916	1916	1916	1916	31
253	20241014	144800	257451269	1916	1916	1916	1916	222
254	20241014	144700	257025917	1916	1917	1917	1916	155
255	20241014	144600	256728812	1917	1916	1917	1916	31
256	20241014	144500	256669386	1919	1917	1919	1917	10
257	20241014	144400	256650214	1916	1916	1916	1916	30
258	20241014	144300	256592734	1916	1917	1919	1916	32
259	20241014	144200	256531410	1916	1916	1916	1916	30
260	20241014	144100	256473930	1916	1916	1916	1916	31
261	20241014	144000	256414534	1916	1916	1916	1916	30
262	20241014	143900	256357054	1916	1916	1916	1916	0
263	20241014	143800	256357054	1916	1916	1916	1916	22
264	20241014	143700	256314902	1919	1916	1919	1916	80
265	20241014	143600	256161534	1916	1916	1916	1916	30
266	20241014	143500	256104054	1916	1916	1916	1916	1
267	20241014	143400	256102138	1919	1917	1919	1916	1034
268	20241014	143300	254120988	1917	1917	1917	1917	6
269	20241014	143200	254109486	1915	1917	1919	1915	40
270	20241014	143100	254032824	1917	1917	1919	1915	29
271	20241014	143000	253977271	1917	1917	1919	1915	31
272	20241014	142900	253917884	1917	1917	1919	1915	1376
273	20241014	142800	251282788	1917	1919	1919	1915	30
274	20241014	142700	251225316	1919	1914	1919	1914	130
275	20241014	142600	250976350	1913	1915	1915	1913	106
276	20241014	142500	250773558	1915	1915	1915	1913	203
277	20241014	142400	250385143	1915	1915	1915	1913	68
278	20241014	142300	250254985	1915	1915	1915	1913	36
279	20241014	142200	250186105	1915	1909	1915	1909	180
280	20241014	142100	249841874	1909	1906	1909	1906	80
281	20241014	142000	249689304	1906	1906	1906	1906	0
282	20241014	141900	249689304	1906	1906	1906	1906	1
283	20241014	141800	249687398	1913	1913	1913	1913	0
284	20241014	141700	249687398	1913	1906	1913	1905	79
285	20241014	141600	249536745	1905	1905	1905	1905	1
286	20241014	141500	249534840	1908	1904	1908	1904	89
287	20241014	141400	249365208	1903	1903	1903	1903	2
288	20241014	141300	249361402	1904	1904	1908	1903	52
289	20241014	141200	249262387	1904	1904	1904	1903	151
290	20241014	141100	248974903	1902	1902	1902	1902	31
291	20241014	141000	248915941	1902	1902	1902	1902	30
292	20241014	140900	248858881	1902	1902	1902	1902	31
293	20241014	140800	248799919	1902	1902	1902	1902	0
294	20241014	140700	248799919	1902	1902	1902	1902	31
295	20241014	140600	248740957	1902	1902	1903	1902	29
296	20241014	140500	248685791	1902	1902	1902	1902	38
297	20241014	140400	248613515	1902	1902	1902	1902	30
298	20241014	140300	248556455	1902	1902	1902	1902	31
299	20241014	140200	248497493	1902	1902	1902	1902	0
300	20241014	140100	248497493	1902	1902	1902	1902	29
301	20241014	140000	248442335	1902	1902	1902	1902	31
302	20241014	135900	248383373	1902	1902	1902	1902	30
303	20241014	135800	248326313	1902	1900	1902	1900	33
304	20241014	135700	248263609	1900	1900	1900	1900	30
305	20241014	135600	248206609	1900	1900	1900	1900	321
306	20241014	135500	247596709	1900	1900	1900	1900	0
307	20241014	135400	247596709	1900	1900	1900	1900	0
308	20241014	135300	247596709	1900	1894	1900	1894	273
309	20241014	135200	247078211	1892	1892	1892	1892	35
310	20241014	135100	247011991	1891	1891	1891	1891	30
311	20241014	135000	246955261	1891	1892	1892	1891	26
312	20241014	134900	246906070	1892	1892	1892	1892	22
313	20241014	134800	246864446	1891	1892	1892	1891	33
314	20241014	134700	246802011	1891	1892	1892	1891	6
315	20241014	134600	246790660	1892	1891	1892	1891	283
316	20241014	134500	246255482	1890	1892	1892	1890	2185
317	20241014	134400	242123801	1892	1892	1892	1892	31
318	20241014	134300	242065149	1892	1892	1892	1892	20
319	20241014	134200	242027309	1891	1891	1891	1891	30
320	20241014	134100	241970579	1891	1891	1891	1891	134
321	20241014	134000	241717185	1891	1894	1894	1891	8
322	20241014	133900	241702036	1894	1894	1894	1894	31
323	20241014	133800	241643322	1894	1894	1894	1894	1
324	20241014	133700	241641428	1894	1894	1894	1894	0
325	20241014	133600	241641428	1894	1894	1894	1894	30
326	20241014	133500	241584608	1892	1892	1892	1892	56
327	20241014	133400	241478656	1892	1892	1892	1892	30
328	20241014	133300	241421896	1892	1892	1892	1892	31
329	20241014	133200	241363244	1892	1892	1892	1892	30
330	20241014	133100	241306484	1892	1892	1892	1892	0
331	20241014	133000	241306484	1892	1893	1893	1892	31
332	20241014	132900	241247831	1892	1892	1893	1892	63
333	20241014	132800	241128591	1892	1892	1892	1892	31
334	20241014	132700	241069939	1892	1892	1892	1892	31
335	20241014	132600	241011287	1900	1900	1900	1900	0
336	20241014	132500	241011287	1900	1900	1900	1900	0
337	20241014	132400	241011287	1900	1893	1900	1893	2018
338	20241014	132300	237191200	1891	1891	1891	1891	30
339	20241014	132200	237134470	1891	1891	1891	1891	31
340	20241014	132100	237075849	1891	1891	1891	1891	29
341	20241014	132000	237021010	1891	1891	1891	1891	31
342	20241014	131900	236962389	1893	1893	1893	1893	30
343	20241014	131800	236905599	1891	1891	1891	1891	57
344	20241014	131700	236797812	1891	1891	1893	1891	31
345	20241014	131600	236739133	1893	1891	1893	1891	270
346	20241014	131500	236228503	1892	1891	1892	1891	185
347	20241014	131400	235878557	1891	1891	1891	1891	31
348	20241014	131300	235819936	1891	1891	1891	1891	30
349	20241014	131200	235763206	1891	1891	1891	1891	35
350	20241014	131100	235697021	1890	1890	1890	1890	411
351	20241014	131000	234920231	1891	1891	1891	1890	283
352	20241014	130900	234385195	1891	1891	1891	1891	1
353	20241014	130800	234383304	1891	1895	1895	1891	692
354	20241014	130700	233074588	1891	1897	1897	1891	329
355	20241014	130600	232452419	1897	1900	1900	1897	656
356	20241014	130500	231207063	1901	1901	1901	1901	22
357	20241014	130400	231165241	1901	1903	1903	1901	41
358	20241014	130300	231087278	1903	1903	1903	1903	31
359	20241014	130200	231028285	1903	1903	1903	1903	3
360	20241014	130100	231022576	1909	1909	1909	1909	1
361	20241014	130000	231020667	1913	1913	1913	1913	0
362	20241014	125900	231020667	1913	1910	1913	1910	114
363	20241014	125800	230802885	1910	1910	1910	1903	101
364	20241014	125700	230610129	1910	1910	1910	1910	0
365	20241014	125600	230610129	1910	1910	1910	1910	0
366	20241014	125500	230610129	1910	1910	1910	1910	0
367	20241014	125400	230610129	1910	1910	1910	1910	19
368	20241014	125300	230573839	1902	1902	1902	1902	0
369	20241014	125200	230573839	1902	1902	1902	1902	0
370	20241014	125100	230573839	1902	1902	1902	1902	0
371	20241014	125000	230573839	1902	1902	1902	1902	0
372	20241014	124900	230573839	1902	1902	1902	1902	0
373	20241014	124800	230573839	1902	1902	1902	1902	0
374	20241014	124700	230573839	1902	1902	1902	1902	0
375	20241014	124600	230573839	1902	1902	1902	1902	0
376	20241014	124500	230573839	1902	1902	1902	1902	0
377	20241014	124400	230573839	1902	1902	1902	1902	0
378	20241014	124300	230573839	1902	1902	1902	1902	0
379	20241014	124200	230573839	1902	1902	1902	1902	500
380	20241014	124100	229622839	1910	1910	1910	1910	0
381	20241014	124000	229622839	1910	1910	1910	1910	0
382	20241014	123900	229622839	1910	1908	1910	1908	220
383	20241014	123800	229203039	1908	1908	1908	1908	0
384	20241014	123700	229203039	1908	1908	1908	1908	0
385	20241014	123600	229203039	1908	1908	1908	1908	0
386	20241014	123500	229203039	1908	1900	1908	1900	52
387	20241014	123400	229103839	1908	1908	1908	1908	0
388	20241014	123300	229103839	1908	1908	1908	1908	0
389	20241014	123200	229103839	1908	1908	1908	1908	200
390	20241014	123100	228722239	1908	1908	1908	1908	0
391	20241014	123000	228722239	1908	1908	1908	1908	0
392	20241014	122900	228722239	1908	1908	1908	1908	0
393	20241014	122800	228722239	1908	1908	1908	1908	0
394	20241014	122700	228722239	1908	1908	1908	1908	0
395	20241014	122600	228722239	1908	1908	1908	1908	0
396	20241014	122500	228722239	1908	1908	1908	1908	0
397	20241014	122400	228722239	1908	1908	1908	1908	0
398	20241014	122300	228722239	1908	1908	1908	1908	0
399	20241014	122200	228722239	1908	1908	1908	1908	0
400	20241014	122100	228722239	1908	1908	1908	1908	0
401	20241014	122000	228722239	1908	1908	1908	1908	0
402	20241014	121900	228722239	1908	1905	1908	1905	30
403	20241014	121800	228665054	1905	1905	1905	1905	0
404	20241014	121700	228665054	1905	1903	1905	1903	20
405	20241014	121600	228626979	1899	1899	1899	1899	0
406	20241014	121500	228626979	1899	1899	1899	1899	51
407	20241014	121400	228530130	1903	1903	1903	1903	0
408	20241014	121300	228530130	1903	1899	1903	1899	205
409	20241014	121200	228140809	1902	1902	1902	1902	0
410	20241014	121100	228140809	1902	1902	1902	1902	0
411	20241014	121000	228140809	1902	1902	1902	1902	0
412	20241014	120900	228140809	1902	1902	1902	1902	10
413	20241014	120800	228121789	1902	1900	1902	1900	221
414	20241014	120700	227701859	1900	1900	1900	1900	0
415	20241014	120600	227701859	1900	1900	1900	1900	0
416	20241014	120500	227701859	1900	1900	1900	1900	100
417	20241014	120400	227511859	1897	1897	1897	1897	0
418	20241014	120300	227511859	1897	1897	1897	1897	0
419	20241014	120200	227511859	1897	1897	1897	1897	0
420	20241014	120100	227511859	1897	1897	1897	1897	0
421	20241014	120000	227511859	1897	1894	1898	1890	189
422	20241014	115900	227153722	1896	1890	1896	1890	263
423	20241014	115800	226655417	1892	1890	1892	1890	29
424	20241014	115700	226600603	1894	1894	1894	1894	27
425	20241014	115600	226549465	1894	1897	1897	1894	54
426	20241014	115500	226447111	1897	1894	1897	1894	47
427	20241014	115400	226358033	1894	1892	1894	1890	1013
428	20241014	115300	224439835	1892	1891	1892	1891	282
429	20241014	115200	223906318	1891	1891	1891	1891	46
430	20241014	115100	223819332	1891	1890	1891	1890	71
431	20241014	115000	223685106	1891	1889	1891	1889	61
432	20241014	114900	223569833	1889	1889	1889	1889	29
433	20241014	114800	223515052	1892	1889	1892	1889	545
434	20241014	114700	222484074	1889	1889	1889	1889	54
435	20241014	114600	222382068	1889	1889	1889	1889	46
436	20241014	114500	222295174	1889	1889	1889	1889	44
437	20241014	114400	222212058	1889	1889	1889	1889	116
438	20241014	114300	221992934	1889	1889	1889	1889	1104
439	20241014	114200	219907478	1889	1889	1889	1889	105
440	20241014	114100	219709133	1889	1889	1890	1889	37
441	20241014	114000	219639233	1889	1889	1889	1889	44
442	20241014	113900	219556117	1889	1889	1889	1889	72
443	20241014	113800	219420109	1889	1889	1889	1889	29
444	20241014	113700	219365328	1892	1889	1892	1889	64
445	20241014	113600	219244395	1889	1889	1889	1889	30
446	20241014	113500	219187725	1889	1889	1891	1889	72
447	20241014	113400	219051693	1889	1890	1892	1889	39
448	20241014	113300	218977999	1890	1890	1891	1889	628
449	20241014	113200	217790643	1890	1891	1891	1890	62
450	20241014	113100	217673429	1892	1891	1893	1891	55
451	20241014	113000	217569404	1891	1890	1891	1890	297
452	20241014	112900	217007806	1890	1890	1893	1890	379
453	20241014	112800	216291466	1890	1890	1891	1890	63
454	20241014	112700	216172389	1890	1892	1892	1890	30
455	20241014	112600	216115685	1892	1891	1892	1890	349
456	20241014	112500	215455731	1890	1890	1890	1890	45
457	20241014	112400	215370681	1890	1890	1890	1890	54
458	20241014	112300	215268621	1894	1890	1894	1890	645
459	20241014	112200	214048911	1890	1890	1894	1890	59
460	20241014	112100	213937323	1891	1891	1891	1890	40
461	20241014	112000	213861711	1890	1890	1890	1890	54
462	20241014	111900	213759651	1894	1889	1894	1889	948
463	20241014	111800	211967918	1889	1889	1889	1889	44
464	20241014	111700	211884802	1889	1889	1889	1889	45
465	20241014	111600	211799797	1889	1889	1889	1889	64
466	20241014	111500	211678901	1889	1889	1889	1889	38
467	20241014	111400	211607119	1889	1889	1889	1889	42
468	20241014	111300	211527781	1889	1890	1890	1889	47
469	20241014	111200	211438997	1889	1889	1889	1889	72
470	20241014	111100	211302989	1889	1887	1889	1886	318
471	20241014	111000	210702388	1887	1886	1887	1886	324
472	20241014	110900	210091029	1888	1886	1888	1886	626
473	20241014	110800	208909663	1886	1886	1886	1886	55
474	20241014	110700	208805933	1885	1891	1891	1885	37027
475	20241014	110600	138974943	1891	1891	1891	1891	44
476	20241014	110500	138891739	1889	1888	1890	1888	403
477	20241014	110400	138130187	1888	1887	1888	1887	37
478	20241014	110300	138060362	1887	1890	1891	1887	305
479	20241014	110200	137483722	1890	1886	1890	1886	46
480	20241014	110100	137396900	1886	1885	1886	1885	54
481	20241014	110000	137295083	1886	1899	1899	1886	37979
482	20241014	105900	65286308	1899	1899	1899	1899	45
483	20241014	105800	65200853	1899	1899	1899	1899	30
484	20241014	105700	65143883	1898	1898	1898	1898	54
485	20241014	105600	65041391	1904	1899	1904	1898	7458
486	20241014	105500	50884464	1900	1900	1900	1900	27
487	20241014	105400	50833164	1899	1899	1899	1899	1998
488	20241014	105300	47038962	1899	1898	1911	1898	864
489	20241014	105200	45392172	1898	1898	1898	1898	44
490	20241014	105100	45308660	1898	1898	1898	1898	857
491	20241014	105000	43682074	1899	1899	1899	1899	4973
492	20241014	104900	34238347	1899	1901	1901	1899	2959
493	20241014	104800	28616271	1901	1901	1901	1901	27
494	20241014	104700	28564944	1905	1900	1905	1900	57
495	20241014	104600	28456556	1902	1900	1902	1900	68
496	20241014	104500	28327333	1900	1900	1900	1900	72
497	20241014	104400	28190533	1900	1900	1900	1900	35
498	20241014	104300	28124033	1900	1900	1900	1900	38
499	20241014	104200	28051833	1900	1900	1901	1900	306
500	20241014	104100	27470164	1900	1900	1900	1900	73
501	20241014	104000	27331464	1900	1900	1900	1900	45
502	20241014	103900	27245964	1900	1901	1901	1900	44
503	20241014	103800	27162356	1901	1901	1902	1901	65
504	20241014	103700	27038790	1901	1901	1901	1901	39
505	20241014	103600	26964651	1901	1901	1901	1901	42
506	20241014	103500	26884809	1901	1901	1901	1901	45
507	20241014	103400	26799264	1901	1901	1901	1901	72
508	20241014	103300	26662392	1901	1900	1901	1900	36
509	20241014	103200	26593984	1900	1900	1900	1900	27
510	20241014	103100	26542684	1900	1901	1906	1900	61
511	20241014	103000	26426658	1900	1899	1901	1898	2299
512	20241014	102900	22059613	1899	1899	1899	1899	44
513	20241014	102800	21976057	1899	1900	1900	1899	880
514	20241014	102700	20304162	1900	1900	1900	1900	45
515	20241014	102600	20218662	1900	1900	1900	1900	64
516	20241014	102500	20097062	1900	1900	1900	1900	44
517	20241014	102400	20013462	1900	1901	1901	1900	11
518	20241014	102300	19992560	1900	1900	1900	1900	28
519	20241014	102200	19939360	1900	1900	1900	1900	900
520	20241014	102100	18229360	1910	1900	1910	1900	86
521	20241014	102000	18065704	1900	1899	1900	1899	49
522	20241014	101900	17972619	1899	1899	1899	1899	36
523	20241014	101800	17904255	1899	1900	1900	1899	61
524	20241014	101700	17788382	1900	1901	1901	1900	999
525	20241014	101600	15890256	1901	1901	1901	1901	27
526	20241014	101500	15838929	1901	1901	1901	1901	28
527	20241014	101400	15785701	1901	1899	1904	1899	113
528	20241014	101300	15570867	1899	1899	1899	1899	36
529	20241014	101200	15502503	1899	1899	1899	1899	45
530	20241014	101100	15417048	1899	1898	1899	1898	48
531	20241014	101000	15325898	1898	1898	1898	1898	90
532	20241014	100900	15155078	1898	1898	1898	1897	69
533	20241014	100800	15024149	1898	1901	1902	1898	710
534	20241014	100700	13674135	1901	1904	1904	1901	148
535	20241014	100600	13392634	1905	1913	1913	1905	1527
536	20241014	100500	10478977	1914	1917	1923	1914	185
537	20241014	100400	10124625	1919	1925	1925	1919	309
538	20241014	100300	9531412	1920	1920	1920	1920	54
539	20241014	100200	9427732	1920	1920	1920	1920	28
540	20241014	100100	9373972	1920	1936	1936	1920	28
541	20241014	100000	9320196	1920	1920	1920	1920	28
542	20241014	095900	9266436	1936	1936	1936	1936	0
543	20241014	095800	9266436	1936	1936	1936	1936	0
544	20241014	095700	9266436	1936	1936	1936	1936	1
545	20241014	095600	9264500	1920	1920	1920	1920	0
546	20241014	095500	9264500	1920	1920	1920	1920	0
547	20241014	095400	9264500	1920	1922	1922	1920	1429
548	20241014	095300	6520770	1937	1937	1937	1937	0
549	20241014	095200	6520770	1937	1937	1937	1937	0
550	20241014	095100	6520770	1937	1937	1937	1937	1
551	20241014	095000	6518833	1920	1920	1920	1920	0
552	20241014	094900	6518833	1920	1930	1930	1920	200
553	20241014	094800	6134261	1941	1941	1941	1941	0
554	20241014	094700	6134261	1941	1941	1941	1941	0
555	20241014	094600	6134261	1941	1941	1941	1941	0
556	20241014	094500	6134261	1941	1939	1941	1939	1000
557	20241014	094400	4193663	1940	1940	1940	1940	0
558	20241014	094300	4193663	1940	1940	1940	1940	0
559	20241014	094200	4193663	1940	1940	1940	1940	0
560	20241014	094100	4193663	1940	1940	1940	1940	0
561	20241014	094000	4193663	1940	1940	1940	1940	0
562	20241014	093900	4193663	1940	1940	1940	1940	10
563	20241014	093800	4174263	1934	1941	1941	1934	65
564	20241014	093700	4048546	1936	1936	1936	1936	0
565	20241014	093600	4048546	1936	1936	1936	1936	0
566	20241014	093500	4048546	1936	1936	1936	1936	0
567	20241014	093400	4048546	1936	1936	1936	1936	0
568	20241014	093300	4048546	1936	1936	1936	1936	0
569	20241014	093200	4048546	1936	1936	1936	1936	0
570	20241014	093100	4048546	1936	1936	1936	1936	0
571	20241014	093000	4048546	1936	1936	1936	1936	0
572	20241014	092900	4048546	1936	1942	1942	1936	50
573	20241014	092800	3951566	1942	1942	1942	1942	0
574	20241014	092700	3951566	1942	1942	1942	1942	1
575	20241014	092600	3949624	1932	1932	1932	1932	0
576	20241014	092500	3949624	1932	1932	1932	1932	0
577	20241014	092400	3949624	1932	1938	1938	1932	337
578	20241014	092300	3297657	1943	1943	1943	1943	0
579	20241014	092200	3297657	1943	1943	1943	1943	0
580	20241014	092100	3297657	1943	1943	1943	1943	0
581	20241014	092000	3297657	1943	1942	1943	1942	20
582	20241014	091900	3258807	1943	1943	1943	1943	0
583	20241014	091800	3258807	1943	1943	1943	1943	0
584	20241014	091700	3258807	1943	1943	1943	1943	0
585	20241014	091600	3258807	1943	1943	1943	1943	0
586	20241014	091500	3258807	1943	1943	1943	1943	0
587	20241014	091400	3258807	1943	1943	1943	1943	0
588	20241014	091300	3258807	1943	1943	1943	1943	0
589	20241014	091200	3258807	1943	1943	1943	1943	50
590	20241014	091100	3161657	1944	1944	1944	1944	0
591	20241014	091000	3161657	1944	1944	1944	1944	0
592	20241014	090900	3161657	1944	1944	1944	1944	0
593	20241014	090800	3161657	1944	1944	1944	1944	3
594	20241014	090700	3155825	1944	1944	1944	1944	1
595	20241014	090600	3153881	1936	1936	1936	1936	0
596	20241014	090500	3153881	1936	1936	1936	1936	88
597	20241014	090400	2983513	1936	1936	1936	1936	0
598	20241014	090300	2983513	1936	1936	1936	1936	0
599	20241014	090200	2983513	1936	1936	1936	1936	20
600	20241014	090100	2944793	1936	1939	1939	1936	299
601	20241014	090000	2365459	1939	1937	1939	1936	1221