KissMeData/042510/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192700	237355838	1924	1924	1924	1924	7682
3	20241023	192600	237355838	1924	1924	1924	1924	0
4	20241023	192500	237355838	1924	1924	1924	1924	0
5	20241023	192400	237355838	1924	1924	1924	1924	0
6	20241023	192300	237355838	1924	1924	1924	1924	0
7	20241023	192200	237355838	1924	1924	1924	1924	0
8	20241023	192100	237355838	1924	1924	1924	1924	0
9	20241023	192000	237355838	1924	1924	1924	1924	0
10	20241023	191900	237355838	1924	1924	1924	1924	0
11	20241023	191800	237355838	1924	1924	1924	1924	0
12	20241023	191700	237355838	1924	1924	1924	1924	0
13	20241023	191600	237355838	1924	1924	1924	1924	0
14	20241023	191500	237355838	1924	1924	1924	1924	0
15	20241023	191400	237355838	1924	1924	1924	1924	0
16	20241023	191300	237355838	1924	1924	1924	1924	0
17	20241023	191200	237355838	1924	1924	1924	1924	0
18	20241023	191100	237355838	1924	1924	1924	1924	0
19	20241023	191000	237355838	1924	1924	1924	1924	0
20	20241023	190900	237355838	1924	1924	1924	1924	0
21	20241023	190800	237355838	1924	1924	1924	1924	0
22	20241023	190700	237355838	1924	1924	1924	1924	0
23	20241023	190600	237355838	1924	1924	1924	1924	0
24	20241023	190500	237355838	1924	1924	1924	1924	0
25	20241023	190400	237355838	1924	1924	1924	1924	0
26	20241023	190300	237355838	1924	1924	1924	1924	0
27	20241023	190200	237355838	1924	1924	1924	1924	0
28	20241023	190100	237355838	1924	1924	1924	1924	0
29	20241023	190000	237355838	1924	1924	1924	1924	0
30	20241023	185900	237355838	1924	1924	1924	1924	0
31	20241023	185800	237355838	1924	1924	1924	1924	0
32	20241023	185700	237355838	1924	1924	1924	1924	7682
33	20241023	185600	237355838	1924	1924	1924	1924	0
34	20241023	185500	237355838	1924	1924	1924	1924	0
35	20241023	185400	237355838	1924	1924	1924	1924	0
36	20241023	185300	237355838	1924	1924	1924	1924	0
37	20241023	185200	237355838	1924	1924	1924	1924	0
38	20241023	185100	237355838	1924	1924	1924	1924	0
39	20241023	185000	237355838	1924	1924	1924	1924	0
40	20241023	184900	237355838	1924	1924	1924	1924	0
41	20241023	184800	237355838	1924	1924	1924	1924	0
42	20241023	184700	237355838	1924	1924	1924	1924	0
43	20241023	184600	237355838	1924	1924	1924	1924	0
44	20241023	184500	237355838	1924	1924	1924	1924	0
45	20241023	184400	237355838	1924	1924	1924	1924	0
46	20241023	184300	237355838	1924	1924	1924	1924	0
47	20241023	184200	237355838	1924	1924	1924	1924	0
48	20241023	184100	237355838	1924	1924	1924	1924	0
49	20241023	184000	237355838	1924	1924	1924	1924	0
50	20241023	183900	237355838	1924	1924	1924	1924	0
51	20241023	183800	237355838	1924	1924	1924	1924	0
52	20241023	183700	237355838	1924	1924	1924	1924	0
53	20241023	183600	237355838	1924	1924	1924	1924	0
54	20241023	183500	237355838	1924	1924	1924	1924	0
55	20241023	183400	237355838	1924	1924	1924	1924	0
56	20241023	183300	237355838	1924	1924	1924	1924	0
57	20241023	183200	237355838	1924	1924	1924	1924	0
58	20241023	183100	237355838	1924	1924	1924	1924	0
59	20241023	183000	237355838	1924	1924	1924	1924	0
60	20241023	182900	237355838	1924	1924	1924	1924	0
61	20241023	182800	237355838	1924	1924	1924	1924	0
62	20241023	182700	237355838	1924	1924	1924	1924	7682
63	20241023	182600	237355838	1924	1924	1924	1924	0
64	20241023	182500	237355838	1924	1924	1924	1924	0
65	20241023	182400	237355838	1924	1924	1924	1924	0
66	20241023	182300	237355838	1924	1924	1924	1924	0
67	20241023	182200	237355838	1924	1924	1924	1924	0
68	20241023	182100	237355838	1924	1924	1924	1924	0
69	20241023	182000	237355838	1924	1924	1924	1924	0
70	20241023	181900	237355838	1924	1924	1924	1924	0
71	20241023	181800	237355838	1924	1924	1924	1924	0
72	20241023	181700	237355838	1924	1924	1924	1924	0
73	20241023	181600	237355838	1924	1924	1924	1924	0
74	20241023	181500	237355838	1924	1924	1924	1924	0
75	20241023	181400	237355838	1924	1924	1924	1924	0
76	20241023	181300	237355838	1924	1924	1924	1924	0
77	20241023	181200	237355838	1924	1924	1924	1924	0
78	20241023	181100	237355838	1924	1924	1924	1924	0
79	20241023	181000	237355838	1924	1924	1924	1924	0
80	20241023	180900	237355838	1924	1924	1924	1924	0
81	20241023	180800	237355838	1924	1924	1924	1924	0
82	20241023	180700	237355838	1924	1924	1924	1924	0
83	20241023	180600	237355838	1924	1924	1924	1924	0
84	20241023	180500	237355838	1924	1924	1924	1924	0
85	20241023	180400	237355838	1924	1924	1924	1924	0
86	20241023	180300	237355838	1924	1924	1924	1924	0
87	20241023	180200	237355838	1924	1924	1924	1924	0
88	20241023	180100	237355838	1924	1924	1924	1924	0
89	20241023	180000	237355838	1924	1924	1924	1924	0
90	20241023	175900	237355838	1924	1924	1924	1924	0
91	20241023	175800	237355838	1924	1924	1924	1924	0
92	20241023	175700	237355838	1924	1924	1924	1924	7682
93	20241023	175600	237355838	1924	1924	1924	1924	0
94	20241023	175500	237355838	1924	1924	1924	1924	0
95	20241023	175400	237355838	1924	1924	1924	1924	0
96	20241023	175300	237355838	1924	1924	1924	1924	0
97	20241023	175200	237355838	1924	1924	1924	1924	0
98	20241023	175100	237355838	1924	1924	1924	1924	0
99	20241023	175000	237355838	1924	1924	1924	1924	0
100	20241023	174900	237355838	1924	1924	1924	1924	0
101	20241023	174800	237355838	1924	1924	1924	1924	0
102	20241023	174700	237355838	1924	1924	1924	1924	0
103	20241023	174600	237355838	1924	1924	1924	1924	0
104	20241023	174500	237355838	1924	1924	1924	1924	0
105	20241023	174400	237355838	1924	1924	1924	1924	0
106	20241023	174300	237355838	1924	1924	1924	1924	0
107	20241023	174200	237355838	1924	1924	1924	1924	0
108	20241023	174100	237355838	1924	1924	1924	1924	0
109	20241023	174000	237355838	1924	1924	1924	1924	0
110	20241023	173900	237355838	1924	1924	1924	1924	0
111	20241023	173800	237355838	1924	1924	1924	1924	0
112	20241023	173700	237355838	1924	1924	1924	1924	0
113	20241023	173600	237355838	1924	1924	1924	1924	0
114	20241023	173500	237355838	1924	1924	1924	1924	0
115	20241023	173400	237355838	1924	1924	1924	1924	0
116	20241023	173300	237355838	1924	1924	1924	1924	0
117	20241023	173200	237355838	1924	1924	1924	1924	0
118	20241023	173100	237355838	1924	1924	1924	1924	0
119	20241023	173000	237355838	1924	1924	1924	1924	0
120	20241023	172900	237355838	1924	1924	1924	1924	0
121	20241023	172800	237355838	1924	1924	1924	1924	0
122	20241023	172700	237355838	1924	1924	1924	1924	7682
123	20241023	172600	237355838	1924	1924	1924	1924	0
124	20241023	172500	237355838	1924	1924	1924	1924	0
125	20241023	172400	237355838	1924	1924	1924	1924	0
126	20241023	172300	237355838	1924	1924	1924	1924	0
127	20241023	172200	237355838	1924	1924	1924	1924	0
128	20241023	172100	237355838	1924	1924	1924	1924	0
129	20241023	172000	237355838	1924	1924	1924	1924	0
130	20241023	171900	237355838	1924	1924	1924	1924	0
131	20241023	171800	237355838	1924	1924	1924	1924	0
132	20241023	171700	237355838	1924	1924	1924	1924	0
133	20241023	171600	237355838	1924	1924	1924	1924	0
134	20241023	171500	237355838	1924	1924	1924	1924	0
135	20241023	171400	237355838	1924	1924	1924	1924	0
136	20241023	171300	237355838	1924	1924	1924	1924	0
137	20241023	171200	237355838	1924	1924	1924	1924	0
138	20241023	171100	237355838	1924	1924	1924	1924	0
139	20241023	171000	237355838	1924	1924	1924	1924	0
140	20241023	170900	237355838	1924	1924	1924	1924	0
141	20241023	170800	237355838	1924	1924	1924	1924	0
142	20241023	170700	237355838	1924	1924	1924	1924	0
143	20241023	170600	237355838	1924	1924	1924	1924	0
144	20241023	170500	237355838	1924	1924	1924	1924	0
145	20241023	170400	237355838	1924	1924	1924	1924	0
146	20241023	170300	237355838	1924	1924	1924	1924	0
147	20241023	170200	237355838	1924	1924	1924	1924	0
148	20241023	170100	237355838	1924	1924	1924	1924	0
149	20241023	170000	237355838	1924	1924	1924	1924	0
150	20241023	165900	237355838	1924	1924	1924	1924	0
151	20241023	165800	237355838	1924	1924	1924	1924	0
152	20241023	165700	237355838	1924	1924	1924	1924	7682
153	20241023	165600	237355838	1924	1924	1924	1924	0
154	20241023	165500	237355838	1924	1924	1924	1924	0
155	20241023	165400	237355838	1924	1924	1924	1924	0
156	20241023	165300	237355838	1924	1924	1924	1924	0
157	20241023	165200	237355838	1924	1924	1924	1924	0
158	20241023	165100	237355838	1924	1924	1924	1924	0
159	20241023	165000	237355838	1924	1924	1924	1924	0
160	20241023	164900	237355838	1924	1924	1924	1924	0
161	20241023	164800	237355838	1924	1924	1924	1924	0
162	20241023	164700	237355838	1924	1924	1924	1924	0
163	20241023	164600	237355838	1924	1924	1924	1924	0
164	20241023	164500	237355838	1924	1924	1924	1924	0
165	20241023	164400	237355838	1924	1924	1924	1924	0
166	20241023	164300	237355838	1924	1924	1924	1924	0
167	20241023	164200	237355838	1924	1924	1924	1924	0
168	20241023	164100	237355838	1924	1924	1924	1924	0
169	20241023	164000	237355838	1924	1924	1924	1924	0
170	20241023	163900	237355838	1924	1924	1924	1924	0
171	20241023	163800	237355838	1924	1924	1924	1924	0
172	20241023	163700	237355838	1924	1924	1924	1924	0
173	20241023	163600	237355838	1924	1924	1924	1924	0
174	20241023	163500	237355838	1924	1924	1924	1924	0
175	20241023	163400	237355838	1924	1924	1924	1924	0
176	20241023	163300	237355838	1924	1924	1924	1924	0
177	20241023	163200	237355838	1924	1924	1924	1924	0
178	20241023	163100	237355838	1924	1924	1924	1924	0
179	20241023	163000	237355838	1924	1924	1924	1924	0
180	20241023	162900	237355838	1924	1924	1924	1924	0
181	20241023	162800	237355838	1924	1924	1924	1924	0
182	20241023	162700	237355838	1924	1924	1924	1924	7682
183	20241023	162600	237355838	1924	1924	1924	1924	0
184	20241023	162500	237355838	1924	1924	1924	1924	0
185	20241023	162400	237355838	1924	1924	1924	1924	0
186	20241023	162300	237355838	1924	1924	1924	1924	0
187	20241023	162200	237355838	1924	1924	1924	1924	0
188	20241023	162100	237355838	1924	1924	1924	1924	0
189	20241023	162000	237355838	1924	1924	1924	1924	0
190	20241023	161900	237355838	1924	1924	1924	1924	0
191	20241023	161800	237355838	1924	1924	1924	1924	0
192	20241023	161700	237355838	1924	1924	1924	1924	0
193	20241023	161600	237355838	1924	1924	1924	1924	0
194	20241023	161500	237355838	1924	1924	1924	1924	0
195	20241023	161400	237355838	1924	1924	1924	1924	0
196	20241023	161300	237355838	1924	1924	1924	1924	0
197	20241023	161200	237355838	1924	1924	1924	1924	0
198	20241023	161100	237355838	1924	1924	1924	1924	0
199	20241023	161000	237355838	1924	1924	1924	1924	0
200	20241023	160900	237355838	1924	1924	1924	1924	0
201	20241023	160800	237355838	1924	1924	1924	1924	0
202	20241023	160700	237355838	1924	1924	1924	1924	0
203	20241023	160600	237355838	1924	1924	1924	1924	0
204	20241023	160500	237355838	1924	1924	1924	1924	0
205	20241023	160400	237355838	1924	1924	1924	1924	0
206	20241023	160300	237355838	1924	1924	1924	1924	0
207	20241023	160200	237355838	1924	1924	1924	1924	0
208	20241023	160100	237355838	1924	1924	1924	1924	0
209	20241023	160000	237355838	1924	1924	1924	1924	0
210	20241023	155900	237355838	1924	1924	1924	1924	0
211	20241023	155800	237355838	1924	1924	1924	1924	0
212	20241023	155700	237355838	1924	1924	1924	1924	7682
213	20241023	155600	237355838	1924	1924	1924	1924	0
214	20241023	155500	237355838	1924	1924	1924	1924	0
215	20241023	155400	237355838	1924	1924	1924	1924	0
216	20241023	155300	237355838	1924	1924	1924	1924	0
217	20241023	155200	237355838	1924	1924	1924	1924	0
218	20241023	155100	237355838	1924	1924	1924	1924	0
219	20241023	155000	237355838	1924	1924	1924	1924	0
220	20241023	154900	237355838	1924	1924	1924	1924	0
221	20241023	154800	237355838	1924	1924	1924	1924	0
222	20241023	154700	237355838	1924	1924	1924	1924	0
223	20241023	154600	237355838	1924	1924	1924	1924	0
224	20241023	154500	237355838	1924	1924	1924	1924	0
225	20241023	154400	237355838	1924	1924	1924	1924	0
226	20241023	154300	237355838	1924	1924	1924	1924	0
227	20241023	154200	237355838	1924	1924	1924	1924	0
228	20241023	154100	237355838	1924	1924	1924	1924	0
229	20241023	154000	237355838	1924	1924	1924	1924	0
230	20241023	153900	237355838	1924	1924	1924	1924	0
231	20241023	153800	237355838	1924	1924	1924	1924	0
232	20241023	153700	237355838	1924	1924	1924	1924	0
233	20241023	153600	237355838	1924	1924	1924	1924	0
234	20241023	153500	237355838	1924	1924	1924	1924	0
235	20241023	153400	237355838	1924	1924	1924	1924	0
236	20241023	153300	237355838	1924	1924	1924	1924	0
237	20241023	153200	237355838	1924	1924	1924	1924	0
238	20241023	153100	237355838	1924	1924	1924	1924	0
239	20241023	153000	237355838	1924	1924	1924	1924	7682
240	20241023	152900	222575670	1949	1949	1949	1949	0
241	20241023	152800	222575670	1949	1949	1949	1949	0
242	20241023	152700	222575670	1949	1949	1949	1949	0
243	20241023	152600	222575670	1949	1949	1949	1949	0
244	20241023	152500	222575670	1949	1949	1949	1949	0
245	20241023	152400	222575670	1949	1949	1949	1949	0
246	20241023	152300	222575670	1949	1949	1949	1949	0
247	20241023	152200	222575670	1949	1949	1949	1949	0
248	20241023	152100	222575670	1949	1949	1949	1949	0
249	20241023	152000	222575670	1949	1949	1949	1949	0
250	20241023	151900	222575670	1949	1949	1949	1949	11
251	20241023	151800	222554231	1949	1936	1949	1936	10
252	20241023	151700	222534858	1949	1949	1949	1935	11
253	20241023	151600	222513479	1934	1939	1950	1930	2604
254	20241023	151500	217481973	1951	1939	1951	1939	8
255	20241023	151400	217466449	1951	1952	1952	1940	3
256	20241023	151300	217460606	1940	1941	1941	1940	7890
257	20241023	151200	202153996	1940	1941	1941	1940	137
258	20241023	151100	201888196	1940	1955	1955	1940	1062
259	20241023	151000	199825020	1956	1956	1956	1956	0
260	20241023	150900	199825020	1956	1956	1956	1956	0
261	20241023	150800	199825020	1956	1956	1956	1956	0
262	20241023	150700	199825020	1956	1956	1956	1956	1
263	20241023	150600	199823064	1957	1952	1957	1940	1907
264	20241023	150500	196113087	1957	1957	1957	1957	1
265	20241023	150400	196111130	1952	1952	1952	1952	22
266	20241023	150300	196068186	1958	1958	1958	1958	0
267	20241023	150200	196068186	1958	1958	1958	1958	0
268	20241023	150100	196068186	1958	1958	1958	1958	500
269	20241023	150000	195089186	1958	1958	1958	1958	0
270	20241023	145900	195089186	1958	1958	1958	1958	1
271	20241023	145800	195087228	1958	1958	1958	1958	110
272	20241023	145700	194871848	1960	1960	1960	1960	0
273	20241023	145600	194871848	1960	1960	1960	1960	0
274	20241023	145500	194871848	1960	1960	1960	1960	0
275	20241023	145400	194871848	1960	1960	1960	1960	0
276	20241023	145300	194871848	1960	1960	1960	1960	0
277	20241023	145200	194871848	1960	1960	1960	1960	500
278	20241023	145100	193891848	1960	1960	1960	1960	71
279	20241023	145000	193752688	1960	1960	1960	1960	20
280	20241023	144900	193713488	1960	1960	1960	1951	75
281	20241023	144800	193566524	1960	1960	1960	1960	0
282	20241023	144700	193566524	1960	1960	1960	1960	10
283	20241023	144600	193546924	1960	1960	1960	1951	427
284	20241023	144500	192713810	1951	1951	1951	1951	0
285	20241023	144400	192713810	1951	1951	1951	1951	742
286	20241023	144300	191266168	1963	1963	1963	1963	0
287	20241023	144200	191266168	1963	1963	1963	1963	0
288	20241023	144100	191266168	1963	1950	1963	1950	259
289	20241023	144000	190758069	1950	1956	1956	1950	200
290	20241023	143900	190367555	1965	1965	1965	1965	0
291	20241023	143800	190367555	1965	1965	1965	1965	0
292	20241023	143700	190367555	1965	1965	1965	1965	0
293	20241023	143600	190367555	1965	1965	1965	1965	0
294	20241023	143500	190367555	1965	1965	1965	1965	0
295	20241023	143400	190367555	1965	1964	1965	1956	34
296	20241023	143300	190300951	1965	1965	1965	1965	1
297	20241023	143200	190298986	1965	1965	1965	1964	17
298	20241023	143100	190265591	1966	1966	1966	1965	4
299	20241023	143000	190257728	1969	1969	1969	1969	2
300	20241023	142900	190253790	1966	1966	1966	1966	1
301	20241023	142800	190251824	1970	1970	1970	1970	30
302	20241023	142700	190192724	1970	1970	1970	1970	0
303	20241023	142600	190192724	1970	1969	1970	1967	807
304	20241023	142500	188603743	1967	1969	1969	1967	10
305	20241023	142400	188584061	1970	1969	1970	1969	13
306	20241023	142300	188558458	1969	1970	1970	1968	220
307	20241023	142200	188125123	1970	1970	1970	1970	513
308	20241023	142100	187114513	1970	1970	1970	1970	2
309	20241023	142000	187110573	1970	1970	1970	1970	80
310	20241023	141900	186952973	1970	1958	1970	1957	2304
311	20241023	141800	182425622	1960	1957	1960	1957	1478
312	20241023	141700	179530475	1957	1957	1957	1957	1
313	20241023	141600	179528518	1956	1957	1957	1956	11
314	20241023	141500	179507001	1956	1955	1956	1955	468
315	20241023	141400	178591951	1955	1954	1955	1954	161
316	20241023	141300	178277356	1953	1953	1953	1953	36
317	20241023	141200	178207048	1953	1953	1953	1953	1
318	20241023	141100	178205095	1952	1952	1952	1952	328
319	20241023	141000	177564839	1952	1952	1952	1952	0
320	20241023	140900	177564839	1952	1952	1952	1952	1
321	20241023	140800	177562887	1952	1951	1952	1951	777
322	20241023	140700	176046874	1951	1951	1951	1951	0
323	20241023	140600	176046874	1951	1951	1951	1951	0
324	20241023	140500	176046874	1951	1951	1951	1951	1
325	20241023	140400	176044923	1950	1950	1950	1950	311
326	20241023	140300	175438473	1950	1950	1950	1950	161
327	20241023	140200	175124523	1951	1951	1951	1951	0
328	20241023	140100	175124523	1951	1951	1951	1951	9
329	20241023	140000	175106964	1951	1951	1951	1951	0
330	20241023	135900	175106964	1951	1951	1951	1951	2
331	20241023	135800	175103062	1951	1950	1951	1950	8
332	20241023	135700	175087461	1952	1952	1952	1952	0
333	20241023	135600	175087461	1952	1952	1952	1952	0
334	20241023	135500	175087461	1952	1952	1952	1952	0
335	20241023	135400	175087461	1952	1950	1952	1950	24
336	20241023	135300	175040659	1950	1947	1950	1947	215
337	20241023	135200	174621806	1945	1945	1945	1945	0
338	20241023	135100	174621806	1945	1945	1945	1945	30
339	20241023	135000	174563456	1945	1945	1945	1945	10
340	20241023	134900	174544006	1948	1944	1948	1944	1680
341	20241023	134800	171277000	1944	1944	1944	1944	0
342	20241023	134700	171277000	1944	1944	1944	1944	0
343	20241023	134600	171277000	1944	1943	1944	1943	630
344	20241023	134500	170052532	1943	1943	1943	1943	30
345	20241023	134400	169994242	1943	1943	1943	1943	2
346	20241023	134300	169990356	1943	1943	1943	1943	0
347	20241023	134200	169990356	1943	1943	1943	1943	1
348	20241023	134100	169988413	1941	1941	1941	1941	0
349	20241023	134000	169988413	1941	1941	1941	1941	0
350	20241023	133900	169988413	1941	1941	1941	1941	1
351	20241023	133800	169986472	1936	1936	1936	1936	20
352	20241023	133700	169947752	1936	1936	1936	1936	265
353	20241023	133600	169434712	1947	1947	1947	1947	0
354	20241023	133500	169434712	1947	1947	1947	1947	0
355	20241023	133400	169434712	1947	1947	1947	1947	0
356	20241023	133300	169434712	1947	1947	1947	1947	0
357	20241023	133200	169434712	1947	1947	1947	1947	0
358	20241023	133100	169434712	1947	1935	1947	1935	104
359	20241023	133000	169233460	1947	1947	1947	1933	503
360	20241023	132900	168259921	1940	1948	1948	1940	220
361	20241023	132800	167833030	1942	1940	1942	1940	40
362	20241023	132700	167755390	1949	1949	1949	1949	0
363	20241023	132600	167755390	1949	1949	1949	1949	1
364	20241023	132500	167753441	1940	1949	1949	1940	234
365	20241023	132400	167299462	1938	1941	1941	1938	1133
366	20241023	132300	165103226	1950	1950	1950	1950	0
367	20241023	132200	165103226	1950	1950	1950	1950	0
368	20241023	132100	165103226	1950	1952	1952	1950	15
369	20241023	132000	165073974	1952	1953	1953	1952	7
370	20241023	131900	165060307	1934	1953	1953	1934	191
371	20241023	131800	164688791	1954	1954	1954	1954	40
372	20241023	131700	164610631	1955	1955	1955	1955	1
373	20241023	131600	164608676	1955	1946	1955	1946	2916
374	20241023	131500	158925297	1946	1945	1946	1945	5
375	20241023	131400	158915569	1945	1943	1945	1943	597
376	20241023	131300	157754592	1943	1943	1943	1943	0
377	20241023	131200	157754592	1943	1943	1943	1943	11
378	20241023	131100	157733219	1943	1944	1944	1943	18
379	20241023	131000	157698230	1944	1942	1944	1942	377
380	20241023	130900	156965774	1942	1942	1942	1942	0
381	20241023	130800	156965774	1942	1942	1942	1942	40
382	20241023	130700	156888094	1942	1939	1942	1939	2
383	20241023	130600	156884213	1939	1940	1940	1936	15
384	20241023	130500	156855141	1942	1942	1942	1942	159
385	20241023	130400	156546363	1942	1942	1942	1942	0
386	20241023	130300	156546363	1942	1942	1942	1942	0
387	20241023	130200	156546363	1942	1942	1942	1942	0
388	20241023	130100	156546363	1942	1942	1942	1942	0
389	20241023	130000	156546363	1942	1942	1942	1942	0
390	20241023	125900	156546363	1942	1942	1942	1942	0
391	20241023	125800	156546363	1942	1942	1942	1942	0
392	20241023	125700	156546363	1942	1942	1942	1942	0
393	20241023	125600	156546363	1942	1942	1942	1942	0
394	20241023	125500	156546363	1942	1942	1942	1942	0
395	20241023	125400	156546363	1942	1942	1942	1942	0
396	20241023	125300	156546363	1942	1942	1942	1942	1
397	20241023	125200	156544421	1943	1943	1943	1943	0
398	20241023	125100	156544421	1943	1943	1943	1943	0
399	20241023	125000	156544421	1943	1943	1943	1943	0
400	20241023	124900	156544421	1943	1943	1943	1943	0
401	20241023	124800	156544421	1943	1943	1943	1943	0
402	20241023	124700	156544421	1943	1943	1943	1943	0
403	20241023	124600	156544421	1943	1943	1943	1943	0
404	20241023	124500	156544421	1943	1943	1943	1943	0
405	20241023	124400	156544421	1943	1943	1943	1943	1
406	20241023	124300	156542478	1930	1943	1943	1930	11
407	20241023	124200	156521232	1944	1944	1944	1944	1
408	20241023	124100	156519288	1931	1943	1943	1931	27
409	20241023	124000	156466911	1930	1930	1930	1930	0
410	20241023	123900	156466911	1930	1930	1930	1930	0
411	20241023	123800	156466911	1930	1945	1945	1930	201
412	20241023	123700	156078712	1933	1945	1945	1933	151
413	20241023	123600	155786817	1933	1933	1933	1933	5
414	20241023	123500	155777152	1945	1945	1945	1945	0
415	20241023	123400	155777152	1945	1945	1945	1945	70
416	20241023	123300	155641002	1946	1946	1946	1946	0
417	20241023	123200	155641002	1946	1946	1946	1946	0
418	20241023	123100	155641002	1946	1946	1946	1946	0
419	20241023	123000	155641002	1946	1946	1946	1946	0
420	20241023	122900	155641002	1946	1946	1946	1946	0
421	20241023	122800	155641002	1946	1946	1946	1946	0
422	20241023	122700	155641002	1946	1946	1946	1946	1
423	20241023	122600	155639056	1934	1934	1934	1934	165
424	20241023	122500	155319946	1940	1940	1940	1940	0
425	20241023	122400	155319946	1940	1940	1940	1940	0
426	20241023	122300	155319946	1940	1940	1940	1940	0
427	20241023	122200	155319946	1940	1940	1940	1940	1
428	20241023	122100	155318006	1940	1940	1940	1940	15
429	20241023	122000	155288906	1940	1942	1942	1940	15
430	20241023	121900	155259800	1941	1941	1941	1941	0
431	20241023	121800	155259800	1941	1941	1941	1941	0
432	20241023	121700	155259800	1941	1941	1941	1941	1
433	20241023	121600	155257859	1947	1947	1947	1947	0
434	20241023	121500	155257859	1947	1947	1947	1947	0
435	20241023	121400	155257859	1947	1947	1947	1947	43
436	20241023	121300	155174138	1947	1947	1947	1947	0
437	20241023	121200	155174138	1947	1946	1947	1946	800
438	20241023	121100	153616638	1948	1948	1948	1948	0
439	20241023	121000	153616638	1948	1948	1948	1948	1
440	20241023	120900	153614690	1949	1949	1949	1949	0
441	20241023	120800	153614690	1949	1948	1949	1948	4
442	20241023	120700	153606897	1948	1948	1948	1947	360
443	20241023	120600	152905959	1947	1947	1947	1947	635
444	20241023	120500	151669614	1947	1940	1947	1940	897
445	20241023	120400	149929005	1940	1937	1945	1937	3012
446	20241023	120300	144082542	1936	1934	1936	1934	996
447	20241023	120200	142154876	1934	1932	1934	1932	2419
448	20241023	120100	137479475	1931	1931	1931	1931	0
449	20241023	120000	137479475	1931	1931	1931	1931	2
450	20241023	115900	137475613	1931	1931	1931	1931	0
451	20241023	115800	137475613	1931	1931	1931	1931	403
452	20241023	115700	136697420	1931	1931	1931	1931	1
453	20241023	115600	136695489	1930	1930	1930	1930	0
454	20241023	115500	136695489	1930	1930	1930	1930	0
455	20241023	115400	136695489	1930	1930	1930	1930	0
456	20241023	115300	136695489	1930	1930	1930	1930	0
457	20241023	115200	136695489	1930	1930	1930	1930	0
458	20241023	115100	136695489	1930	1930	1930	1930	0
459	20241023	115000	136695489	1930	1929	1930	1929	630
460	20241023	114900	135479689	1929	1929	1929	1929	0
461	20241023	114800	135479689	1929	1929	1929	1929	0
462	20241023	114700	135479689	1929	1929	1929	1929	0
463	20241023	114600	135479689	1929	1929	1929	1929	0
464	20241023	114500	135479689	1929	1929	1929	1929	1
465	20241023	114400	135477760	1926	1923	1926	1923	53
466	20241023	114300	135375832	1932	1932	1932	1932	0
467	20241023	114200	135375832	1932	1932	1932	1932	0
468	20241023	114100	135375832	1932	1932	1932	1932	0
469	20241023	114000	135375832	1932	1932	1932	1932	0
470	20241023	113900	135375832	1932	1932	1932	1932	0
471	20241023	113800	135375832	1932	1932	1932	1932	0
472	20241023	113700	135375832	1932	1930	1932	1930	484
473	20241023	113600	134441706	1930	1930	1930	1930	343
474	20241023	113500	133779716	1928	1928	1928	1928	3
475	20241023	113400	133773932	1928	1928	1928	1928	0
476	20241023	113300	133773932	1928	1928	1928	1928	521
477	20241023	113200	132769444	1928	1928	1928	1928	0
478	20241023	113100	132769444	1928	1928	1928	1928	1
479	20241023	113000	132767516	1928	1928	1928	1928	0
480	20241023	112900	132767516	1928	1928	1928	1928	0
481	20241023	112800	132767516	1928	1928	1928	1928	0
482	20241023	112700	132767516	1928	1928	1928	1928	0
483	20241023	112600	132767516	1928	1928	1928	1928	1
484	20241023	112500	132765588	1917	1917	1917	1917	0
485	20241023	112400	132765588	1917	1917	1917	1917	0
486	20241023	112300	132765588	1917	1928	1928	1917	195
487	20241023	112200	132391121	1929	1929	1929	1929	11
488	20241023	112100	132369902	1929	1929	1929	1929	0
489	20241023	112000	132369902	1929	1930	1930	1929	9
490	20241023	111900	132352536	1930	1930	1930	1930	45
491	20241023	111800	132265686	1932	1932	1932	1932	1
492	20241023	111700	132263754	1932	1932	1932	1932	100
493	20241023	111600	132070554	1929	1929	1929	1929	1
494	20241023	111500	132068625	1932	1932	1932	1932	1
495	20241023	111400	132066693	1929	1931	1931	1929	646
496	20241023	111300	130819915	1933	1933	1933	1933	0
497	20241023	111200	130819915	1933	1933	1933	1933	2233
498	20241023	111100	126503526	1933	1933	1933	1933	3
499	20241023	111000	126497727	1931	1927	1931	1927	5950
500	20241023	110900	115014730	1927	1927	1927	1927	0
501	20241023	110800	115014730	1927	1927	1927	1927	5
502	20241023	110700	115005095	1927	1927	1927	1927	0
503	20241023	110600	115005095	1927	1927	1927	1927	0
504	20241023	110500	115005095	1927	1927	1927	1927	1
505	20241023	110400	115003168	1921	1921	1921	1921	0
506	20241023	110300	115003168	1921	1921	1921	1921	137
507	20241023	110200	114739991	1921	1921	1921	1921	0
508	20241023	110100	114739991	1921	1921	1921	1921	0
509	20241023	110000	114739991	1921	1921	1921	1921	0
510	20241023	105900	114739991	1921	1921	1921	1921	0
511	20241023	105800	114739991	1921	1921	1921	1921	5
512	20241023	105700	114730386	1927	1919	1927	1913	1028
513	20241023	105600	112762628	1927	1927	1927	1927	1
514	20241023	105500	112760701	1927	1927	1927	1927	0
515	20241023	105400	112760701	1927	1927	1927	1927	1
516	20241023	105300	112758774	1926	1921	1926	1921	12037
517	20241023	105200	89610610	1921	1921	1921	1921	3
518	20241023	105100	89604847	1921	1921	1921	1921	1
519	20241023	105000	89602926	1916	1916	1916	1916	0
520	20241023	104900	89602926	1916	1916	1916	1916	0
521	20241023	104800	89602926	1916	1916	1916	1916	0
522	20241023	104700	89602926	1916	1916	1916	1916	28
523	20241023	104600	89549278	1916	1915	1916	1915	1604
524	20241023	104500	86477219	1915	1915	1915	1915	0
525	20241023	104400	86477219	1915	1915	1915	1915	0
526	20241023	104300	86477219	1915	1915	1915	1915	1
527	20241023	104200	86475304	1921	1921	1921	1921	0
528	20241023	104100	86475304	1921	1921	1921	1921	0
529	20241023	104000	86475304	1921	1921	1921	1921	0
530	20241023	103900	86475304	1921	1921	1921	1921	2
531	20241023	103800	86471462	1921	1921	1921	1921	0
532	20241023	103700	86471462	1921	1921	1921	1921	3
533	20241023	103600	86465699	1921	1921	1921	1921	2
534	20241023	103500	86461857	1921	1921	1921	1921	0
535	20241023	103400	86461857	1921	1921	1921	1921	1
536	20241023	103300	86459936	1913	1913	1913	1913	0
537	20241023	103200	86459936	1913	1913	1913	1913	0
538	20241023	103100	86459936	1913	1914	1914	1913	30
539	20241023	103000	86402537	1925	1925	1925	1925	0
540	20241023	102900	86402537	1925	1925	1925	1925	0
541	20241023	102800	86402537	1925	1925	1925	1925	0
542	20241023	102700	86402537	1925	1925	1925	1925	0
543	20241023	102600	86402537	1925	1925	1925	1925	0
544	20241023	102500	86402537	1925	1925	1925	1925	4
545	20241023	102400	86394837	1912	1912	1912	1912	0
546	20241023	102300	86394837	1912	1912	1912	1912	0
547	20241023	102200	86394837	1912	1913	1913	1912	240
548	20241023	102100	85935955	1912	1912	1912	1912	0
549	20241023	102000	85935955	1912	1913	1913	1912	822
550	20241023	101900	84364290	1913	1913	1913	1913	41
551	20241023	101800	84285857	1926	1926	1926	1926	0
552	20241023	101700	84285857	1926	1926	1926	1926	0
553	20241023	101600	84285857	1926	1926	1926	1926	0
554	20241023	101500	84285857	1926	1925	1926	1925	31
555	20241023	101400	84226177	1911	1911	1911	1911	1
556	20241023	101300	84224266	1911	1923	1923	1911	2257
557	20241023	101200	79910853	1923	1923	1923	1923	0
558	20241023	101100	79910853	1923	1923	1923	1923	1
559	20241023	101000	79908930	1927	1927	1927	1927	0
560	20241023	100900	79908930	1927	1926	1927	1912	28
561	20241023	100800	79855365	1912	1912	1912	1912	500
562	20241023	100700	78899365	1926	1926	1926	1926	11
563	20241023	100600	78878179	1926	1926	1926	1926	0
564	20241023	100500	78878179	1926	1926	1926	1926	2
565	20241023	100400	78874327	1912	1914	1914	1912	67
566	20241023	100300	78746221	1911	1911	1911	1911	0
567	20241023	100200	78746221	1911	1911	1911	1911	0
568	20241023	100100	78746221	1911	1911	1911	1911	0
569	20241023	100000	78746221	1911	1919	1919	1911	3036
570	20241023	095900	72943692	1928	1930	1930	1928	391
571	20241023	095800	72189142	1929	1924	1929	1924	4921
572	20241023	095700	62709104	1911	1911	1911	1911	0
573	20241023	095600	62709104	1911	1911	1911	1911	0
574	20241023	095500	62709104	1911	1911	1911	1911	0
575	20241023	095400	62709104	1911	1911	1911	1911	0
576	20241023	095300	62709104	1911	1911	1911	1911	0
577	20241023	095200	62709104	1911	1925	1925	1911	4612
578	20241023	095100	53891194	1925	1921	1925	1921	4798
579	20241023	095000	44664676	1922	1921	1922	1921	12
580	20241023	094900	44641623	1921	1921	1921	1921	4
581	20241023	094800	44633939	1921	1921	1921	1921	0
582	20241023	094700	44633939	1921	1921	1922	1921	132
583	20241023	094600	44380307	1922	1922	1922	1922	0
584	20241023	094500	44380307	1922	1922	1922	1922	0
585	20241023	094400	44380307	1922	1922	1922	1922	0
586	20241023	094300	44380307	1922	1922	1922	1922	0
587	20241023	094200	44380307	1922	1922	1922	1922	2
588	20241023	094100	44376463	1922	1922	1922	1922	11
589	20241023	094000	44355321	1910	1920	1920	1910	837
590	20241023	093900	42756366	1920	1920	1920	1920	0
591	20241023	093800	42756366	1920	1920	1920	1920	1
592	20241023	093700	42754446	1916	1916	1916	1916	1
593	20241023	093600	42752530	1916	1916	1916	1916	0
594	20241023	093500	42752530	1916	1916	1916	1916	40
595	20241023	093400	42675890	1916	1916	1916	1916	10
596	20241023	093300	42656730	1916	1915	1916	1915	200
597	20241023	093200	42273580	1917	1917	1917	1917	0
598	20241023	093100	42273580	1917	1919	1919	1917	15
599	20241023	093000	42244805	1919	1922	1922	1919	55
600	20241023	092900	42139110	1922	1922	1922	1922	70
601	20241023	092800	42004570	1922	1899	1922	1899	62
602	20241023	092700	41886539	1900	1898	1900	1898	433
603	20241023	092600	41064097	1898	1898	1898	1898	0
604	20241023	092500	41064097	1898	1898	1898	1898	2
605	20241023	092400	41060301	1898	1897	1898	1895	128
606	20241023	092300	40817541	1895	1898	1898	1895	191
607	20241023	092200	40455480	1898	1901	1901	1897	5843
608	20241023	092100	29352409	1901	1903	1909	1901	641
609	20241023	092000	28133828	1902	1908	1908	1902	285
610	20241023	091900	27591081	1908	1908	1908	1908	0
611	20241023	091800	27591081	1908	1909	1909	1908	109
612	20241023	091700	27383001	1909	1905	1909	1905	460
613	20241023	091600	26506693	1913	1913	1913	1913	0
614	20241023	091500	26506693	1913	1904	1913	1900	4974
615	20241023	091400	17050439	1904	1905	1905	1904	80
616	20241023	091300	16898117	1904	1905	1910	1904	2693
617	20241023	091200	11767542	1906	1905	1906	1905	790
618	20241023	091100	10262092	1915	1917	1917	1915	35
619	20241023	091000	10195032	1918	1918	1918	1918	500
620	20241023	090900	9236032	1918	1918	1918	1918	10
621	20241023	090800	9216852	1924	1922	1924	1922	46
622	20241023	090700	9128398	1924	1924	1924	1923	109
623	20241023	090600	8918785	1924	1922	1924	1922	2782
624	20241023	090500	3568901	1922	1922	1922	1922	2
625	20241023	090400	3565057	1920	1920	1920	1920	10
626	20241023	090300	3545857	1924	1924	1924	1924	0
627	20241023	090200	3545857	1924	1924	1924	1924	60
628	20241023	090100	3430417	1924	1924	1924	1924	1
629	20241023	090000	3428493	1925	1901	1925	1901	1788