KissMeData/031310/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191300	457863060	1871	1871	1871	1871	2610
3	20241002	191200	457863060	1871	1871	1871	1871	0
4	20241002	191100	457863060	1871	1871	1871	1871	0
5	20241002	191000	457863060	1871	1871	1871	1871	0
6	20241002	190900	457863060	1871	1871	1871	1871	0
7	20241002	190800	457863060	1871	1871	1871	1871	0
8	20241002	190700	457863060	1871	1871	1871	1871	0
9	20241002	190600	457863060	1871	1871	1871	1871	0
10	20241002	190500	457863060	1871	1871	1871	1871	0
11	20241002	190400	457863060	1871	1871	1871	1871	0
12	20241002	190300	457863060	1871	1871	1871	1871	0
13	20241002	190200	457863060	1871	1871	1871	1871	0
14	20241002	190100	457863060	1871	1871	1871	1871	0
15	20241002	190000	457863060	1871	1871	1871	1871	0
16	20241002	185900	457863060	1871	1871	1871	1871	0
17	20241002	185800	457863060	1871	1871	1871	1871	0
18	20241002	185700	457863060	1871	1871	1871	1871	0
19	20241002	185600	457863060	1871	1871	1871	1871	0
20	20241002	185500	457863060	1871	1871	1871	1871	0
21	20241002	185400	457863060	1871	1871	1871	1871	0
22	20241002	185300	457863060	1871	1871	1871	1871	0
23	20241002	185200	457863060	1871	1871	1871	1871	0
24	20241002	185100	457863060	1871	1871	1871	1871	0
25	20241002	185000	457863060	1871	1871	1871	1871	0
26	20241002	184900	457863060	1871	1871	1871	1871	0
27	20241002	184800	457863060	1871	1871	1871	1871	0
28	20241002	184700	457863060	1871	1871	1871	1871	0
29	20241002	184600	457863060	1871	1871	1871	1871	0
30	20241002	184500	457863060	1871	1871	1871	1871	0
31	20241002	184400	457863060	1871	1871	1871	1871	0
32	20241002	184300	457863060	1871	1871	1871	1871	2610
33	20241002	184200	457863060	1871	1871	1871	1871	0
34	20241002	184100	457863060	1871	1871	1871	1871	0
35	20241002	184000	457863060	1871	1871	1871	1871	0
36	20241002	183900	457863060	1871	1871	1871	1871	0
37	20241002	183800	457863060	1871	1871	1871	1871	0
38	20241002	183700	457863060	1871	1871	1871	1871	0
39	20241002	183600	457863060	1871	1871	1871	1871	0
40	20241002	183500	457863060	1871	1871	1871	1871	0
41	20241002	183400	457863060	1871	1871	1871	1871	0
42	20241002	183300	457863060	1871	1871	1871	1871	0
43	20241002	183200	457863060	1871	1871	1871	1871	0
44	20241002	183100	457863060	1871	1871	1871	1871	0
45	20241002	183000	457863060	1871	1871	1871	1871	0
46	20241002	182900	457863060	1871	1871	1871	1871	0
47	20241002	182800	457863060	1871	1871	1871	1871	0
48	20241002	182700	457863060	1871	1871	1871	1871	0
49	20241002	182600	457863060	1871	1871	1871	1871	0
50	20241002	182500	457863060	1871	1871	1871	1871	0
51	20241002	182400	457863060	1871	1871	1871	1871	0
52	20241002	182300	457863060	1871	1871	1871	1871	0
53	20241002	182200	457863060	1871	1871	1871	1871	0
54	20241002	182100	457863060	1871	1871	1871	1871	0
55	20241002	182000	457863060	1871	1871	1871	1871	0
56	20241002	181900	457863060	1871	1871	1871	1871	0
57	20241002	181800	457863060	1871	1871	1871	1871	0
58	20241002	181700	457863060	1871	1871	1871	1871	0
59	20241002	181600	457863060	1871	1871	1871	1871	0
60	20241002	181500	457863060	1871	1871	1871	1871	0
61	20241002	181400	457863060	1871	1871	1871	1871	0
62	20241002	181300	457863060	1871	1871	1871	1871	2610
63	20241002	181200	457863060	1871	1871	1871	1871	0
64	20241002	181100	457863060	1871	1871	1871	1871	0
65	20241002	181000	457863060	1871	1871	1871	1871	0
66	20241002	180900	457863060	1871	1871	1871	1871	0
67	20241002	180800	457863060	1871	1871	1871	1871	0
68	20241002	180700	457863060	1871	1871	1871	1871	0
69	20241002	180600	457863060	1871	1871	1871	1871	0
70	20241002	180500	457863060	1871	1871	1871	1871	0
71	20241002	180400	457863060	1871	1871	1871	1871	0
72	20241002	180300	457863060	1871	1871	1871	1871	0
73	20241002	180200	457863060	1871	1871	1871	1871	0
74	20241002	180100	457863060	1871	1871	1871	1871	0
75	20241002	180000	457863060	1871	1871	1871	1871	0
76	20241002	175900	457863060	1871	1871	1871	1871	0
77	20241002	175800	457863060	1871	1871	1871	1871	0
78	20241002	175700	457863060	1871	1871	1871	1871	0
79	20241002	175600	457863060	1871	1871	1871	1871	0
80	20241002	175500	457863060	1871	1871	1871	1871	0
81	20241002	175400	457863060	1871	1871	1871	1871	0
82	20241002	175300	457863060	1871	1871	1871	1871	0
83	20241002	175200	457863060	1871	1871	1871	1871	0
84	20241002	175100	457863060	1871	1871	1871	1871	0
85	20241002	175000	457863060	1871	1871	1871	1871	0
86	20241002	174900	457863060	1871	1871	1871	1871	0
87	20241002	174800	457863060	1871	1871	1871	1871	0
88	20241002	174700	457863060	1871	1871	1871	1871	0
89	20241002	174600	457863060	1871	1871	1871	1871	0
90	20241002	174500	457863060	1871	1871	1871	1871	0
91	20241002	174400	457863060	1871	1871	1871	1871	0
92	20241002	174300	457863060	1871	1871	1871	1871	2610
93	20241002	174200	457863060	1871	1871	1871	1871	0
94	20241002	174100	457863060	1871	1871	1871	1871	0
95	20241002	174000	457863060	1871	1871	1871	1871	0
96	20241002	173900	457863060	1871	1871	1871	1871	0
97	20241002	173800	457863060	1871	1871	1871	1871	0
98	20241002	173700	457863060	1871	1871	1871	1871	0
99	20241002	173600	457863060	1871	1871	1871	1871	0
100	20241002	173500	457863060	1871	1871	1871	1871	0
101	20241002	173400	457863060	1871	1871	1871	1871	0
102	20241002	173300	457863060	1871	1871	1871	1871	0
103	20241002	173200	457863060	1871	1871	1871	1871	0
104	20241002	173100	457863060	1871	1871	1871	1871	0
105	20241002	173000	457863060	1871	1871	1871	1871	0
106	20241002	172900	457863060	1871	1871	1871	1871	0
107	20241002	172800	457863060	1871	1871	1871	1871	0
108	20241002	172700	457863060	1871	1871	1871	1871	0
109	20241002	172600	457863060	1871	1871	1871	1871	0
110	20241002	172500	457863060	1871	1871	1871	1871	0
111	20241002	172400	457863060	1871	1871	1871	1871	0
112	20241002	172300	457863060	1871	1871	1871	1871	0
113	20241002	172200	457863060	1871	1871	1871	1871	0
114	20241002	172100	457863060	1871	1871	1871	1871	0
115	20241002	172000	457863060	1871	1871	1871	1871	0
116	20241002	171900	457863060	1871	1871	1871	1871	0
117	20241002	171800	457863060	1871	1871	1871	1871	0
118	20241002	171700	457863060	1871	1871	1871	1871	0
119	20241002	171600	457863060	1871	1871	1871	1871	0
120	20241002	171500	457863060	1871	1871	1871	1871	0
121	20241002	171400	457863060	1871	1871	1871	1871	0
122	20241002	171300	457863060	1871	1871	1871	1871	2610
123	20241002	171200	457863060	1871	1871	1871	1871	0
124	20241002	171100	457863060	1871	1871	1871	1871	0
125	20241002	171000	457863060	1871	1871	1871	1871	0
126	20241002	170900	457863060	1871	1871	1871	1871	0
127	20241002	170800	457863060	1871	1871	1871	1871	0
128	20241002	170700	457863060	1871	1871	1871	1871	0
129	20241002	170600	457863060	1871	1871	1871	1871	0
130	20241002	170500	457863060	1871	1871	1871	1871	0
131	20241002	170400	457863060	1871	1871	1871	1871	0
132	20241002	170300	457863060	1871	1871	1871	1871	0
133	20241002	170200	457863060	1871	1871	1871	1871	0
134	20241002	170100	457863060	1871	1871	1871	1871	0
135	20241002	170000	457863060	1871	1871	1871	1871	0
136	20241002	165900	457863060	1871	1871	1871	1871	0
137	20241002	165800	457863060	1871	1871	1871	1871	0
138	20241002	165700	457863060	1871	1871	1871	1871	0
139	20241002	165600	457863060	1871	1871	1871	1871	0
140	20241002	165500	457863060	1871	1871	1871	1871	0
141	20241002	165400	457863060	1871	1871	1871	1871	0
142	20241002	165300	457863060	1871	1871	1871	1871	0
143	20241002	165200	457863060	1871	1871	1871	1871	0
144	20241002	165100	457863060	1871	1871	1871	1871	0
145	20241002	165000	457863060	1871	1871	1871	1871	0
146	20241002	164900	457863060	1871	1871	1871	1871	0
147	20241002	164800	457863060	1871	1871	1871	1871	0
148	20241002	164700	457863060	1871	1871	1871	1871	0
149	20241002	164600	457863060	1871	1871	1871	1871	0
150	20241002	164500	457863060	1871	1871	1871	1871	0
151	20241002	164400	457863060	1871	1871	1871	1871	0
152	20241002	164300	457863060	1871	1871	1871	1871	2610
153	20241002	164200	457863060	1871	1871	1871	1871	0
154	20241002	164100	457863060	1871	1871	1871	1871	0
155	20241002	164000	457863060	1871	1871	1871	1871	0
156	20241002	163900	457863060	1871	1871	1871	1871	0
157	20241002	163800	457863060	1871	1871	1871	1871	0
158	20241002	163700	457863060	1871	1871	1871	1871	0
159	20241002	163600	457863060	1871	1871	1871	1871	0
160	20241002	163500	457863060	1871	1871	1871	1871	0
161	20241002	163400	457863060	1871	1871	1871	1871	0
162	20241002	163300	457863060	1871	1871	1871	1871	0
163	20241002	163200	457863060	1871	1871	1871	1871	0
164	20241002	163100	457863060	1871	1871	1871	1871	0
165	20241002	163000	457863060	1871	1871	1871	1871	0
166	20241002	162900	457863060	1871	1871	1871	1871	0
167	20241002	162800	457863060	1871	1871	1871	1871	0
168	20241002	162700	457863060	1871	1871	1871	1871	0
169	20241002	162600	457863060	1871	1871	1871	1871	0
170	20241002	162500	457863060	1871	1871	1871	1871	0
171	20241002	162400	457863060	1871	1871	1871	1871	0
172	20241002	162300	457863060	1871	1871	1871	1871	0
173	20241002	162200	457863060	1871	1871	1871	1871	0
174	20241002	162100	457863060	1871	1871	1871	1871	0
175	20241002	162000	457863060	1871	1871	1871	1871	0
176	20241002	161900	457863060	1871	1871	1871	1871	0
177	20241002	161800	457863060	1871	1871	1871	1871	0
178	20241002	161700	457863060	1871	1871	1871	1871	0
179	20241002	161600	457863060	1871	1871	1871	1871	0
180	20241002	161500	457863060	1871	1871	1871	1871	0
181	20241002	161400	457863060	1871	1871	1871	1871	0
182	20241002	161300	457863060	1871	1871	1871	1871	2610
183	20241002	161200	457863060	1871	1871	1871	1871	0
184	20241002	161100	457863060	1871	1871	1871	1871	0
185	20241002	161000	457863060	1871	1871	1871	1871	0
186	20241002	160900	457863060	1871	1871	1871	1871	0
187	20241002	160800	457863060	1871	1871	1871	1871	0
188	20241002	160700	457863060	1871	1871	1871	1871	0
189	20241002	160600	457863060	1871	1871	1871	1871	0
190	20241002	160500	457863060	1871	1871	1871	1871	0
191	20241002	160400	457863060	1871	1871	1871	1871	0
192	20241002	160300	457863060	1871	1871	1871	1871	0
193	20241002	160200	457863060	1871	1871	1871	1871	0
194	20241002	160100	457863060	1871	1871	1871	1871	0
195	20241002	160000	457863060	1871	1871	1871	1871	0
196	20241002	155900	457863060	1871	1871	1871	1871	0
197	20241002	155800	457863060	1871	1871	1871	1871	0
198	20241002	155700	457863060	1871	1871	1871	1871	0
199	20241002	155600	457863060	1871	1871	1871	1871	0
200	20241002	155500	457863060	1871	1871	1871	1871	0
201	20241002	155400	457863060	1871	1871	1871	1871	0
202	20241002	155300	457863060	1871	1871	1871	1871	0
203	20241002	155200	457863060	1871	1871	1871	1871	0
204	20241002	155100	457863060	1871	1871	1871	1871	0
205	20241002	155000	457863060	1871	1871	1871	1871	0
206	20241002	154900	457863060	1871	1871	1871	1871	0
207	20241002	154800	457863060	1871	1871	1871	1871	0
208	20241002	154700	457863060	1871	1871	1871	1871	0
209	20241002	154600	457863060	1871	1871	1871	1871	0
210	20241002	154500	457863060	1871	1871	1871	1871	0
211	20241002	154400	457863060	1871	1871	1871	1871	0
212	20241002	154300	457863060	1871	1871	1871	1871	2610
213	20241002	154200	457863060	1871	1871	1871	1871	0
214	20241002	154100	457863060	1871	1871	1871	1871	0
215	20241002	154000	457863060	1871	1871	1871	1871	0
216	20241002	153900	457863060	1871	1871	1871	1871	0
217	20241002	153800	457863060	1871	1871	1871	1871	0
218	20241002	153700	457863060	1871	1871	1871	1871	0
219	20241002	153600	457863060	1871	1871	1871	1871	0
220	20241002	153500	457863060	1871	1871	1871	1871	0
221	20241002	153400	457863060	1871	1871	1871	1871	0
222	20241002	153300	457863060	1871	1871	1871	1871	0
223	20241002	153200	457863060	1871	1871	1871	1871	0
224	20241002	153100	457863060	1871	1871	1871	1871	0
225	20241002	153000	457863060	1871	1871	1871	1871	2610
226	20241002	152900	452979750	1871	1871	1871	1871	0
227	20241002	152800	452979750	1871	1871	1871	1871	0
228	20241002	152700	452979750	1871	1871	1871	1871	0
229	20241002	152600	452979750	1871	1871	1871	1871	0
230	20241002	152500	452979750	1871	1871	1871	1871	0
231	20241002	152400	452979750	1871	1871	1871	1871	0
232	20241002	152300	452979750	1871	1871	1871	1871	0
233	20241002	152200	452979750	1871	1871	1871	1871	0
234	20241002	152100	452979750	1871	1871	1871	1871	0
235	20241002	152000	452979750	1871	1871	1871	1871	0
236	20241002	151900	452979750	1871	1871	1871	1871	263
237	20241002	151800	452487677	1884	1884	1884	1884	0
238	20241002	151700	452487677	1884	1884	1884	1884	0
239	20241002	151600	452487677	1884	1884	1884	1884	0
240	20241002	151500	452487677	1884	1872	1884	1870	195
241	20241002	151400	452122733	1883	1883	1883	1883	1
242	20241002	151300	452120850	1884	1884	1884	1884	1
243	20241002	151200	452118966	1872	1874	1874	1872	100
244	20241002	151100	451931688	1884	1884	1884	1884	1
245	20241002	151000	451929804	1874	1875	1875	1872	845
246	20241002	150900	450346514	1875	1875	1875	1875	0
247	20241002	150800	450346514	1875	1875	1875	1875	0
248	20241002	150700	450346514	1875	1884	1884	1875	700
249	20241002	150600	449031915	1897	1886	1897	1886	9
250	20241002	150500	449014930	1886	1886	1886	1886	0
251	20241002	150400	449014930	1886	1886	1886	1886	117
252	20241002	150300	448794268	1905	1905	1905	1905	0
253	20241002	150200	448794268	1905	1904	1905	1904	2
254	20241002	150100	448790459	1885	1885	1885	1885	0
255	20241002	150000	448790459	1885	1885	1885	1885	0
256	20241002	145900	448790459	1885	1885	1885	1885	390
257	20241002	145800	448055309	1885	1885	1885	1885	0
258	20241002	145700	448055309	1885	1885	1885	1885	0
259	20241002	145600	448055309	1885	1889	1889	1885	857
260	20241002	145500	446439277	1890	1889	1890	1889	114
261	20241002	145400	446223888	1889	1889	1889	1889	14
262	20241002	145300	446197442	1901	1901	1901	1901	424
263	20241002	145200	445391418	1890	1890	1890	1890	1
264	20241002	145100	445389528	1901	1901	1901	1901	0
265	20241002	145000	445389528	1901	1901	1901	1901	0
266	20241002	144900	445389528	1901	1901	1901	1901	0
267	20241002	144800	445389528	1901	1898	1901	1898	3019
268	20241002	144700	439659424	1898	1898	1898	1898	0
269	20241002	144600	439659424	1898	1898	1898	1898	0
270	20241002	144500	439659424	1898	1898	1898	1898	147
271	20241002	144400	439380418	1888	1888	1888	1888	0
272	20241002	144300	439380418	1888	1890	1890	1888	599
273	20241002	144200	438249308	1900	1900	1900	1900	100
274	20241002	144100	438059308	1900	1900	1900	1900	0
275	20241002	144000	438059308	1900	1891	1900	1891	57
276	20241002	143900	437951512	1891	1890	1891	1890	55
277	20241002	143800	437847508	1891	1891	1891	1891	20
278	20241002	143700	437809688	1891	1891	1891	1889	2001
279	20241002	143600	434029124	1907	1906	1907	1906	53
280	20241002	143500	433928105	1906	1906	1906	1906	1
281	20241002	143400	433926199	1891	1893	1893	1891	61
282	20241002	143300	433810836	1908	1907	1908	1907	430
283	20241002	143200	432990825	1907	1907	1907	1907	0
284	20241002	143100	432990825	1907	1893	1907	1893	3
285	20241002	143000	432985132	1893	1893	1893	1893	4
286	20241002	142900	432977560	1907	1907	1907	1907	0
287	20241002	142800	432977560	1907	1890	1907	1890	38
288	20241002	142700	432905723	1890	1890	1890	1890	1
289	20241002	142600	432903833	1907	1907	1907	1907	1
290	20241002	142500	432901926	1892	1907	1907	1890	6
291	20241002	142400	432890545	1890	1892	1892	1890	71
292	20241002	142300	432756353	1907	1893	1907	1893	2
293	20241002	142200	432752553	1907	1892	1907	1890	681
294	20241002	142100	431465018	1907	1907	1907	1907	1
295	20241002	142000	431463111	1893	1893	1893	1893	221
296	20241002	141900	431044758	1909	1909	1909	1909	0
297	20241002	141800	431044758	1909	1909	1909	1909	1
298	20241002	141700	431042849	1909	1894	1909	1892	608
299	20241002	141600	429891821	1911	1911	1911	1911	0
300	20241002	141500	429891821	1911	1911	1911	1911	1
301	20241002	141400	429889910	1893	1893	1893	1893	190
302	20241002	141300	429530240	1911	1893	1911	1893	21
303	20241002	141200	429490469	1893	1893	1893	1893	170
304	20241002	141100	429168659	1895	1895	1895	1895	0
305	20241002	141000	429168659	1895	1895	1895	1895	1
306	20241002	140900	429166764	1912	1912	1912	1912	0
307	20241002	140800	429166764	1912	1906	1912	1906	669
308	20241002	140700	427891246	1908	1908	1908	1908	1
309	20241002	140600	427889338	1892	1892	1892	1892	0
310	20241002	140500	427889338	1892	1892	1892	1892	844
311	20241002	140400	426292490	1892	1892	1892	1892	0
312	20241002	140300	426292490	1892	1892	1892	1892	0
313	20241002	140200	426292490	1892	1892	1892	1892	36
314	20241002	140100	426224378	1892	1892	1892	1892	0
315	20241002	140000	426224378	1892	1892	1892	1892	0
316	20241002	135900	426224378	1892	1893	1893	1892	899
317	20241002	135800	424523381	1893	1893	1893	1893	0
318	20241002	135700	424523381	1893	1893	1893	1893	0
319	20241002	135600	424523381	1893	1894	1894	1893	505
320	20241002	135500	423567322	1901	1901	1901	1901	1001
321	20241002	135400	421664421	1901	1901	1901	1901	800
322	20241002	135300	420143621	1915	1910	1915	1910	200
323	20241002	135200	419760791	1910	1902	1910	1902	170
324	20241002	135100	419436155	1902	1892	1902	1892	99
325	20241002	135000	419248147	1892	1883	1892	1883	1352
326	20241002	134900	416691561	1881	1881	1881	1881	4490
327	20241002	134800	408245871	1882	1881	1882	1881	83
328	20241002	134700	408089685	1881	1881	1881	1881	5
329	20241002	134600	408080280	1881	1874	1881	1874	661
330	20241002	134500	406841216	1881	1881	1881	1881	0
331	20241002	134400	406841216	1881	1881	1881	1881	3
332	20241002	134300	406835573	1881	1878	1881	1873	603
333	20241002	134200	405705548	1874	1874	1874	1874	0
334	20241002	134100	405705548	1874	1874	1874	1874	500
335	20241002	134000	404768548	1874	1874	1874	1874	0
336	20241002	133900	404768548	1874	1874	1874	1874	150
337	20241002	133800	404487448	1882	1882	1882	1882	150
338	20241002	133700	404205148	1874	1874	1874	1874	0
339	20241002	133600	404205148	1874	1875	1875	1873	199
340	20241002	133500	403832413	1877	1875	1877	1875	668
341	20241002	133400	402579138	1876	1894	1894	1876	5793
342	20241002	133300	391630871	1895	1896	1896	1895	863
343	20241002	133200	389995223	1902	1902	1902	1902	0
344	20241002	133100	389995223	1902	1902	1902	1902	0
345	20241002	133000	389995223	1902	1902	1902	1902	0
346	20241002	132900	389995223	1902	1902	1902	1902	0
347	20241002	132800	389995223	1902	1902	1902	1902	0
348	20241002	132700	389995223	1902	1902	1902	1902	0
349	20241002	132600	389995223	1902	1902	1902	1902	0
350	20241002	132500	389995223	1902	1902	1902	1902	0
351	20241002	132400	389995223	1902	1896	1904	1894	542
352	20241002	132300	388968174	1896	1899	1899	1896	3000
353	20241002	132200	383274889	1900	1900	1900	1900	90
354	20241002	132100	383103889	1900	1901	1901	1900	262
355	20241002	132000	382605932	1901	1901	1901	1901	0
356	20241002	131900	382605932	1901	1901	1901	1901	0
357	20241002	131800	382605932	1901	1902	1902	1901	575
358	20241002	131700	381512682	1903	1903	1903	1903	0
359	20241002	131600	381512682	1903	1906	1906	1903	1452
360	20241002	131500	378747303	1907	1907	1907	1907	12
361	20241002	131400	378724419	1907	1907	1907	1907	300
362	20241002	131300	378152319	1907	1907	1907	1907	0
363	20241002	131200	378152319	1907	1907	1907	1907	443
364	20241002	131100	377307518	1907	1907	1907	1907	0
365	20241002	131000	377307518	1907	1915	1915	1907	787
366	20241002	130900	375806701	1907	1915	1915	1907	72
367	20241002	130800	375669389	1907	1907	1907	1907	10
368	20241002	130700	375650319	1907	1907	1907	1907	100
369	20241002	130600	375459619	1907	1907	1907	1907	1605
370	20241002	130500	372398884	1907	1908	1908	1907	300
371	20241002	130400	371826569	1907	1908	1908	1907	760
372	20241002	130300	370376987	1905	1905	1905	1905	0
373	20241002	130200	370376987	1905	1905	1905	1905	0
374	20241002	130100	370376987	1905	1905	1905	1905	0
375	20241002	130000	370376987	1905	1905	1905	1905	600
376	20241002	125900	369233987	1906	1912	1912	1906	556
377	20241002	125800	368171772	1920	1920	1920	1920	0
378	20241002	125700	368171772	1920	1920	1920	1920	33
379	20241002	125600	368108412	1920	1920	1920	1920	0
380	20241002	125500	368108412	1920	1920	1920	1920	0
381	20241002	125400	368108412	1920	1920	1920	1920	0
382	20241002	125300	368108412	1920	1920	1920	1920	0
383	20241002	125200	368108412	1920	1920	1920	1920	0
384	20241002	125100	368108412	1920	1920	1920	1920	0
385	20241002	125000	368108412	1920	1920	1920	1920	0
386	20241002	124900	368108412	1920	1920	1920	1920	286
387	20241002	124800	367559292	1920	1920	1920	1920	0
388	20241002	124700	367559292	1920	1912	1920	1912	220
389	20241002	124600	367138644	1912	1911	1912	1911	459
390	20241002	124500	366261095	1911	1911	1911	1911	0
391	20241002	124400	366261095	1911	1904	1911	1904	3
392	20241002	124300	366255376	1911	1911	1911	1911	0
393	20241002	124200	366255376	1911	1911	1911	1911	22
394	20241002	124100	366213334	1912	1912	1912	1912	0
395	20241002	124000	366213334	1912	1912	1912	1912	0
396	20241002	123900	366213334	1912	1912	1912	1912	0
397	20241002	123800	366213334	1912	1912	1912	1912	0
398	20241002	123700	366213334	1912	1912	1912	1912	0
399	20241002	123600	366213334	1912	1912	1912	1912	1
400	20241002	123500	366211422	1912	1912	1912	1912	0
401	20241002	123400	366211422	1912	1912	1912	1912	4
402	20241002	123300	366203774	1912	1912	1912	1912	0
403	20241002	123200	366203774	1912	1912	1912	1912	0
404	20241002	123100	366203774	1912	1912	1912	1912	0
405	20241002	123000	366203774	1912	1903	1912	1903	44
406	20241002	122900	366120033	1903	1903	1903	1903	0
407	20241002	122800	366120033	1903	1903	1903	1903	0
408	20241002	122700	366120033	1903	1903	1903	1903	739
409	20241002	122600	364713716	1912	1912	1912	1912	0
410	20241002	122500	364713716	1912	1912	1912	1912	0
411	20241002	122400	364713716	1912	1912	1912	1912	0
412	20241002	122300	364713716	1912	1912	1912	1912	5
413	20241002	122200	364704156	1912	1912	1912	1912	0
414	20241002	122100	364704156	1912	1912	1912	1912	0
415	20241002	122000	364704156	1912	1912	1912	1912	0
416	20241002	121900	364704156	1912	1912	1912	1912	0
417	20241002	121800	364704156	1912	1912	1912	1912	46
418	20241002	121700	364616204	1910	1910	1910	1910	0
419	20241002	121600	364616204	1910	1910	1910	1910	0
420	20241002	121500	364616204	1910	1910	1910	1910	618
421	20241002	121400	363435824	1910	1910	1910	1910	0
422	20241002	121300	363435824	1910	1910	1910	1910	0
423	20241002	121200	363435824	1910	1910	1910	1910	0
424	20241002	121100	363435824	1910	1910	1910	1910	0
425	20241002	121000	363435824	1910	1910	1910	1910	0
426	20241002	120900	363435824	1910	1910	1910	1910	0
427	20241002	120800	363435824	1910	1910	1910	1910	0
428	20241002	120700	363435824	1910	1910	1910	1910	0
429	20241002	120600	363435824	1910	1910	1910	1910	0
430	20241002	120500	363435824	1910	1910	1910	1910	0
431	20241002	120400	363435824	1910	1910	1910	1910	0
432	20241002	120300	363435824	1910	1910	1910	1910	2
433	20241002	120200	363432004	1911	1911	1911	1911	0
434	20241002	120100	363432004	1911	1911	1911	1911	0
435	20241002	120000	363432004	1911	1911	1911	1911	0
436	20241002	115900	363432004	1911	1911	1911	1911	0
437	20241002	115800	363432004	1911	1911	1911	1911	3
438	20241002	115700	363426271	1899	1899	1899	1899	0
439	20241002	115600	363426271	1899	1903	1903	1899	1369
440	20241002	115500	360824770	1901	1907	1907	1901	1000
441	20241002	115400	358919795	1908	1908	1908	1908	583
442	20241002	115300	357807431	1908	1909	1909	1908	201
443	20241002	115200	357423918	1908	1908	1908	1908	0
444	20241002	115100	357423918	1908	1908	1908	1908	0
445	20241002	115000	357423918	1908	1908	1908	1908	0
446	20241002	114900	357423918	1908	1908	1908	1908	0
447	20241002	114800	357423918	1908	1908	1908	1908	0
448	20241002	114700	357423918	1908	1908	1908	1908	0
449	20241002	114600	357423918	1908	1908	1908	1908	0
450	20241002	114500	357423918	1908	1908	1908	1908	0
451	20241002	114400	357423918	1908	1908	1908	1908	0
452	20241002	114300	357423918	1908	1908	1908	1908	0
453	20241002	114200	357423918	1908	1908	1908	1908	0
454	20241002	114100	357423918	1908	1908	1908	1908	662
455	20241002	114000	356160822	1910	1910	1910	1910	1
456	20241002	113900	356158912	1908	1908	1908	1908	0
457	20241002	113800	356158912	1908	1908	1908	1908	0
458	20241002	113700	356158912	1908	1909	1909	1908	912
459	20241002	113600	354418458	1909	1909	1909	1909	0
460	20241002	113500	354418458	1909	1909	1909	1909	0
461	20241002	113400	354418458	1909	1909	1909	1909	0
462	20241002	113300	354418458	1909	1909	1909	1909	0
463	20241002	113200	354418458	1909	1909	1909	1909	100
464	20241002	113100	354227558	1909	1909	1909	1909	0
465	20241002	113000	354227558	1909	1909	1909	1909	0
466	20241002	112900	354227558	1909	1909	1909	1909	0
467	20241002	112800	354227558	1909	1909	1909	1909	10
468	20241002	112700	354208468	1909	1909	1909	1909	0
469	20241002	112600	354208468	1909	1909	1909	1909	0
470	20241002	112500	354208468	1909	1909	1909	1909	0
471	20241002	112400	354208468	1909	1909	1909	1909	1
472	20241002	112300	354206559	1920	1920	1920	1920	5
473	20241002	112200	354196959	1908	1908	1908	1908	0
474	20241002	112100	354196959	1908	1908	1908	1908	0
475	20241002	112000	354196959	1908	1908	1909	1908	467
476	20241002	111900	353305903	1908	1908	1908	1908	1032
477	20241002	111800	351336847	1908	1908	1908	1908	200
478	20241002	111700	350955247	1908	1908	1908	1908	0
479	20241002	111600	350955247	1908	1908	1908	1908	0
480	20241002	111500	350955247	1908	1909	1909	1908	400
481	20241002	111400	350192046	1908	1908	1908	1908	0
482	20241002	111300	350192046	1908	1908	1908	1908	0
483	20241002	111200	350192046	1908	1910	1910	1908	349
484	20241002	111100	349526142	1920	1920	1920	1920	1
485	20241002	111000	349524222	1910	1910	1910	1910	299
486	20241002	110900	348953132	1910	1911	1911	1910	378
487	20241002	110800	348230969	1922	1922	1922	1922	17
488	20241002	110700	348198295	1911	1911	1911	1911	200
489	20241002	110600	347816095	1922	1922	1922	1922	10
490	20241002	110500	347796875	1922	1922	1922	1922	0
491	20241002	110400	347796875	1922	1922	1922	1922	0
492	20241002	110300	347796875	1922	1922	1922	1922	0
493	20241002	110200	347796875	1922	1921	1922	1921	3
494	20241002	110100	347791111	1908	1908	1908	1908	0
495	20241002	110000	347791111	1908	1908	1908	1908	0
496	20241002	105900	347791111	1908	1908	1908	1908	0
497	20241002	105800	347791111	1908	1908	1908	1908	300
498	20241002	105700	347218711	1908	1908	1908	1908	0
499	20241002	105600	347218711	1908	1909	1909	1908	1010
500	20241002	105500	345291067	1921	1921	1921	1921	0
501	20241002	105400	345291067	1921	1912	1921	1909	319
502	20241002	105300	344681184	1907	1907	1907	1907	0
503	20241002	105200	344681184	1907	1912	1912	1907	262
504	20241002	105100	344180765	1938	1938	1938	1938	2
505	20241002	105000	344176889	1938	1938	1938	1938	0
506	20241002	104900	344176889	1938	1938	1938	1938	0
507	20241002	104800	344176889	1938	1938	1938	1938	0
508	20241002	104700	344176889	1938	1938	1938	1938	0
509	20241002	104600	344176889	1938	1938	1938	1938	1
510	20241002	104500	344174951	1916	1922	1922	1916	630
511	20241002	104400	342967267	1922	1922	1922	1922	0
512	20241002	104300	342967267	1922	1922	1922	1922	21
513	20241002	104200	342926905	1922	1940	1940	1922	251
514	20241002	104100	342444465	1940	1940	1940	1940	0
515	20241002	104000	342444465	1940	1940	1940	1940	0
516	20241002	103900	342444465	1940	1940	1940	1940	1
517	20241002	103800	342442525	1940	1925	1940	1922	303
518	20241002	103700	341859223	1925	1926	1926	1925	1164
519	20241002	103600	339618495	1926	1927	1927	1926	100
520	20241002	103500	339425874	1941	1940	1941	1940	285
521	20241002	103400	338872703	1927	1939	1940	1927	190
522	20241002	103300	338505745	1926	1927	1927	1926	71
523	20241002	103200	338368980	1940	1940	1940	1940	50
524	20241002	103100	338271980	1941	1941	1941	1941	60
525	20241002	103000	338155520	1926	1926	1926	1926	1
526	20241002	102900	338153594	1926	1926	1926	1926	0
527	20241002	102800	338153594	1926	1927	1927	1926	1152
528	20241002	102700	335934796	1944	1938	1944	1938	2431
529	20241002	102600	331219064	1938	1938	1938	1938	2
530	20241002	102500	331215188	1925	1926	1926	1925	2086
531	20241002	102400	327198682	1926	1926	1926	1926	45
532	20241002	102300	327112012	1925	1925	1925	1925	105
533	20241002	102200	326909887	1937	1925	1937	1925	273
534	20241002	102100	326384302	1926	1927	1927	1926	190
535	20241002	102000	326018360	1926	1926	1926	1926	134
536	20241002	101900	325760276	1940	1940	1940	1940	550
537	20241002	101800	324693276	1940	1933	1940	1925	91
538	20241002	101700	324517332	1945	1945	1945	1943	1278
539	20241002	101600	322032125	1945	1929	1945	1929	1430
540	20241002	101500	319262138	1929	1928	1929	1928	6
541	20241002	101400	319250565	1922	1922	1922	1922	486
542	20241002	101300	318316473	1917	1917	1917	1917	0
543	20241002	101200	318316473	1917	1917	1917	1917	100
544	20241002	101100	318124773	1919	1918	1919	1918	332
545	20241002	101000	317487679	1919	1919	1919	1919	10
546	20241002	100900	317468489	1916	1916	1916	1916	3
547	20241002	100800	317462741	1916	1917	1917	1916	518
548	20241002	100700	316470243	1916	1916	1916	1916	1
549	20241002	100600	316468327	1919	1919	1919	1919	20
550	20241002	100500	316429947	1916	1916	1916	1916	1
551	20241002	100400	316428031	1916	1916	1916	1916	0
552	20241002	100300	316428031	1916	1916	1916	1916	0
553	20241002	100200	316428031	1916	1910	1916	1910	228
554	20241002	100100	315992208	1911	1911	1911	1911	35
555	20241002	100000	315925323	1898	1899	1899	1898	2446
556	20241002	095900	311282687	1899	1900	1900	1899	600
557	20241002	095800	310143099	1908	1912	1912	1899	820
558	20241002	095700	308584364	1916	1915	1916	1915	552
559	20241002	095600	307526885	1912	1911	1912	1910	297
560	20241002	095500	306959219	1910	1911	1911	1900	326
561	20241002	095400	306336365	1911	1911	1911	1911	10
562	20241002	095300	306317255	1898	1910	1911	1898	1568
563	20241002	095200	303334800	1899	1911	1911	1899	1247
564	20241002	095100	300966532	1900	1902	1902	1900	1465
565	20241002	095000	298182476	1925	1910	1925	1899	1838
566	20241002	094900	294667778	1910	1911	1911	1910	846
567	20241002	094800	293051715	1910	1926	1926	1910	1384
568	20241002	094700	290407907	1927	1927	1927	1927	0
569	20241002	094600	290407907	1927	1910	1927	1910	2963
570	20241002	094500	284748543	1910	1910	1910	1910	966
571	20241002	094400	282903483	1924	1901	1924	1901	354
572	20241002	094300	282222919	1898	1921	1921	1897	9438
573	20241002	094200	264276987	1920	1920	1920	1912	3663
574	20241002	094100	257250678	1921	1922	1922	1921	64
575	20241002	094000	257127682	1921	1921	1921	1921	160
576	20241002	093900	256820322	1921	1922	1922	1921	156
577	20241002	093800	256520608	1930	1930	1936	1930	1184
578	20241002	093700	254232710	1936	1937	1937	1936	611
579	20241002	093600	253049303	1936	1925	1936	1919	8052
580	20241002	093500	237590827	1925	1936	1936	1920	6466
581	20241002	093400	225125825	1936	1940	1940	1936	760
582	20241002	093300	223651495	1940	1945	1945	1940	177
583	20241002	093200	223307945	1945	1945	1947	1940	9086
584	20241002	093100	205635748	1949	1946	1949	1945	1954
585	20241002	093000	201833455	1945	1946	1946	1935	6096
586	20241002	092900	190009751	1938	1949	1949	1936	3082
587	20241002	092800	184035582	1950	1951	1951	1941	1893
588	20241002	092700	180353452	1951	1944	1951	1937	454
589	20241002	092600	179470119	1944	1941	1947	1937	2337
590	20241002	092500	174930206	1936	1934	1941	1934	1529
591	20241002	092400	171971389	1941	1942	1942	1931	825
592	20241002	092300	170373668	1942	1941	1942	1929	3444
593	20241002	092200	163710895	1941	1938	1942	1930	2476
594	20241002	092100	158923860	1938	1964	1970	1932	7786
595	20241002	092000	143713566	1964	1928	1966	1928	31891
596	20241002	091900	81579285	1929	1918	1929	1918	5411
597	20241002	091800	71161215	1918	1917	1918	1917	438
598	20241002	091700	70321468	1917	1911	1917	1911	316
599	20241002	091600	69717273	1915	1917	1917	1915	1021
600	20241002	091500	67762056	1911	1911	1911	1911	80
601	20241002	091400	67609176	1912	1912	1912	1912	99
602	20241002	091300	67419888	1912	1912	1912	1912	477
603	20241002	091200	66507864	1919	1923	1924	1912	890
604	20241002	091100	64800803	1922	1917	1923	1890	5453
605	20241002	091000	54329001	1917	1900	1917	1900	5670
606	20241002	090900	43478831	1902	1904	1912	1900	292
607	20241002	090800	42923298	1912	1912	1912	1912	0
608	20241002	090700	42923298	1912	1911	1912	1903	326
609	20241002	090600	42300517	1911	1908	1911	1903	1688
610	20241002	090500	39078958	1908	1900	1908	1900	3024
611	20241002	090400	33324036	1900	1881	1900	1881	997
612	20241002	090300	31431186	1881	1882	1900	1880	660
613	20241002	090200	30189000	1899	1880	1900	1880	1721
614	20241002	090100	26941449	1900	1883	1900	1874	3228
615	20241002	090000	20837255	1883	1900	1906	1883	9785