KissMeData/130740/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202100	48269118	1971	1971	1971	1971	1335
3	20241017	202000	48269118	1971	1971	1971	1971	0
4	20241017	201900	48269118	1971	1971	1971	1971	0
5	20241017	201800	48269118	1971	1971	1971	1971	0
6	20241017	201700	48269118	1971	1971	1971	1971	0
7	20241017	201600	48269118	1971	1971	1971	1971	0
8	20241017	201500	48269118	1971	1971	1971	1971	0
9	20241017	201400	48269118	1971	1971	1971	1971	0
10	20241017	201300	48269118	1971	1971	1971	1971	0
11	20241017	201200	48269118	1971	1971	1971	1971	0
12	20241017	201100	48269118	1971	1971	1971	1971	0
13	20241017	201000	48269118	1971	1971	1971	1971	0
14	20241017	200900	48269118	1971	1971	1971	1971	0
15	20241017	200800	48269118	1971	1971	1971	1971	0
16	20241017	200700	48269118	1971	1971	1971	1971	0
17	20241017	200600	48269118	1971	1971	1971	1971	0
18	20241017	200500	48269118	1971	1971	1971	1971	0
19	20241017	200400	48269118	1971	1971	1971	1971	0
20	20241017	200300	48269118	1971	1971	1971	1971	0
21	20241017	200200	48269118	1971	1971	1971	1971	0
22	20241017	200100	48269118	1971	1971	1971	1971	0
23	20241017	200000	48269118	1971	1971	1971	1971	0
24	20241017	195900	48269118	1971	1971	1971	1971	0
25	20241017	195800	48269118	1971	1971	1971	1971	0
26	20241017	195700	48269118	1971	1971	1971	1971	0
27	20241017	195600	48269118	1971	1971	1971	1971	0
28	20241017	195500	48269118	1971	1971	1971	1971	0
29	20241017	195400	48269118	1971	1971	1971	1971	0
30	20241017	195300	48269118	1971	1971	1971	1971	0
31	20241017	195200	48269118	1971	1971	1971	1971	0
32	20241017	195100	48269118	1971	1971	1971	1971	1335
33	20241017	195000	48269118	1971	1971	1971	1971	0
34	20241017	194900	48269118	1971	1971	1971	1971	0
35	20241017	194800	48269118	1971	1971	1971	1971	0
36	20241017	194700	48269118	1971	1971	1971	1971	0
37	20241017	194600	48269118	1971	1971	1971	1971	0
38	20241017	194500	48269118	1971	1971	1971	1971	0
39	20241017	194400	48269118	1971	1971	1971	1971	0
40	20241017	194300	48269118	1971	1971	1971	1971	0
41	20241017	194200	48269118	1971	1971	1971	1971	0
42	20241017	194100	48269118	1971	1971	1971	1971	0
43	20241017	194000	48269118	1971	1971	1971	1971	0
44	20241017	193900	48269118	1971	1971	1971	1971	0
45	20241017	193800	48269118	1971	1971	1971	1971	0
46	20241017	193700	48269118	1971	1971	1971	1971	0
47	20241017	193600	48269118	1971	1971	1971	1971	0
48	20241017	193500	48269118	1971	1971	1971	1971	0
49	20241017	193400	48269118	1971	1971	1971	1971	0
50	20241017	193300	48269118	1971	1971	1971	1971	0
51	20241017	193200	48269118	1971	1971	1971	1971	0
52	20241017	193100	48269118	1971	1971	1971	1971	0
53	20241017	193000	48269118	1971	1971	1971	1971	0
54	20241017	192900	48269118	1971	1971	1971	1971	0
55	20241017	192800	48269118	1971	1971	1971	1971	0
56	20241017	192700	48269118	1971	1971	1971	1971	0
57	20241017	192600	48269118	1971	1971	1971	1971	0
58	20241017	192500	48269118	1971	1971	1971	1971	0
59	20241017	192400	48269118	1971	1971	1971	1971	0
60	20241017	192300	48269118	1971	1971	1971	1971	0
61	20241017	192200	48269118	1971	1971	1971	1971	0
62	20241017	192100	48269118	1971	1971	1971	1971	1335
63	20241017	192000	48269118	1971	1971	1971	1971	0
64	20241017	191900	48269118	1971	1971	1971	1971	0
65	20241017	191800	48269118	1971	1971	1971	1971	0
66	20241017	191700	48269118	1971	1971	1971	1971	0
67	20241017	191600	48269118	1971	1971	1971	1971	0
68	20241017	191500	48269118	1971	1971	1971	1971	0
69	20241017	191400	48269118	1971	1971	1971	1971	0
70	20241017	191300	48269118	1971	1971	1971	1971	0
71	20241017	191200	48269118	1971	1971	1971	1971	0
72	20241017	191100	48269118	1971	1971	1971	1971	0
73	20241017	191000	48269118	1971	1971	1971	1971	0
74	20241017	190900	48269118	1971	1971	1971	1971	0
75	20241017	190800	48269118	1971	1971	1971	1971	0
76	20241017	190700	48269118	1971	1971	1971	1971	0
77	20241017	190600	48269118	1971	1971	1971	1971	0
78	20241017	190500	48269118	1971	1971	1971	1971	0
79	20241017	190400	48269118	1971	1971	1971	1971	0
80	20241017	190300	48269118	1971	1971	1971	1971	0
81	20241017	190200	48269118	1971	1971	1971	1971	0
82	20241017	190100	48269118	1971	1971	1971	1971	0
83	20241017	190000	48269118	1971	1971	1971	1971	0
84	20241017	185900	48269118	1971	1971	1971	1971	0
85	20241017	185800	48269118	1971	1971	1971	1971	0
86	20241017	185700	48269118	1971	1971	1971	1971	0
87	20241017	185600	48269118	1971	1971	1971	1971	0
88	20241017	185500	48269118	1971	1971	1971	1971	0
89	20241017	185400	48269118	1971	1971	1971	1971	0
90	20241017	185300	48269118	1971	1971	1971	1971	0
91	20241017	185200	48269118	1971	1971	1971	1971	0
92	20241017	185100	48269118	1971	1971	1971	1971	1335
93	20241017	185000	48269118	1971	1971	1971	1971	0
94	20241017	184900	48269118	1971	1971	1971	1971	0
95	20241017	184800	48269118	1971	1971	1971	1971	0
96	20241017	184700	48269118	1971	1971	1971	1971	0
97	20241017	184600	48269118	1971	1971	1971	1971	0
98	20241017	184500	48269118	1971	1971	1971	1971	0
99	20241017	184400	48269118	1971	1971	1971	1971	0
100	20241017	184300	48269118	1971	1971	1971	1971	0
101	20241017	184200	48269118	1971	1971	1971	1971	0
102	20241017	184100	48269118	1971	1971	1971	1971	0
103	20241017	184000	48269118	1971	1971	1971	1971	0
104	20241017	183900	48269118	1971	1971	1971	1971	0
105	20241017	183800	48269118	1971	1971	1971	1971	0
106	20241017	183700	48269118	1971	1971	1971	1971	0
107	20241017	183600	48269118	1971	1971	1971	1971	0
108	20241017	183500	48269118	1971	1971	1971	1971	0
109	20241017	183400	48269118	1971	1971	1971	1971	0
110	20241017	183300	48269118	1971	1971	1971	1971	0
111	20241017	183200	48269118	1971	1971	1971	1971	0
112	20241017	183100	48269118	1971	1971	1971	1971	0
113	20241017	183000	48269118	1971	1971	1971	1971	0
114	20241017	182900	48269118	1971	1971	1971	1971	0
115	20241017	182800	48269118	1971	1971	1971	1971	0
116	20241017	182700	48269118	1971	1971	1971	1971	0
117	20241017	182600	48269118	1971	1971	1971	1971	0
118	20241017	182500	48269118	1971	1971	1971	1971	0
119	20241017	182400	48269118	1971	1971	1971	1971	0
120	20241017	182300	48269118	1971	1971	1971	1971	0
121	20241017	182200	48269118	1971	1971	1971	1971	0
122	20241017	182100	48269118	1971	1971	1971	1971	1335
123	20241017	182000	48269118	1971	1971	1971	1971	0
124	20241017	181900	48269118	1971	1971	1971	1971	0
125	20241017	181800	48269118	1971	1971	1971	1971	0
126	20241017	181700	48269118	1971	1971	1971	1971	0
127	20241017	181600	48269118	1971	1971	1971	1971	0
128	20241017	181500	48269118	1971	1971	1971	1971	0
129	20241017	181400	48269118	1971	1971	1971	1971	0
130	20241017	181300	48269118	1971	1971	1971	1971	0
131	20241017	181200	48269118	1971	1971	1971	1971	0
132	20241017	181100	48269118	1971	1971	1971	1971	0
133	20241017	181000	48269118	1971	1971	1971	1971	0
134	20241017	180900	48269118	1971	1971	1971	1971	0
135	20241017	180800	48269118	1971	1971	1971	1971	0
136	20241017	180700	48269118	1971	1971	1971	1971	0
137	20241017	180600	48269118	1971	1971	1971	1971	0
138	20241017	180500	48269118	1971	1971	1971	1971	0
139	20241017	180400	48269118	1971	1971	1971	1971	0
140	20241017	180300	48269118	1971	1971	1971	1971	0
141	20241017	180200	48269118	1971	1971	1971	1971	0
142	20241017	180100	48269118	1971	1971	1971	1971	0
143	20241017	180000	48269118	1971	1971	1971	1971	0
144	20241017	175900	48269118	1971	1971	1971	1971	0
145	20241017	175800	48269118	1971	1971	1971	1971	0
146	20241017	175700	48269118	1971	1971	1971	1971	0
147	20241017	175600	48269118	1971	1971	1971	1971	0
148	20241017	175500	48269118	1971	1971	1971	1971	0
149	20241017	175400	48269118	1971	1971	1971	1971	0
150	20241017	175300	48269118	1971	1971	1971	1971	0
151	20241017	175200	48269118	1971	1971	1971	1971	0
152	20241017	175100	48269118	1971	1971	1971	1971	1335
153	20241017	175000	48269118	1971	1971	1971	1971	0
154	20241017	174900	48269118	1971	1971	1971	1971	0
155	20241017	174800	48269118	1971	1971	1971	1971	0
156	20241017	174700	48269118	1971	1971	1971	1971	0
157	20241017	174600	48269118	1971	1971	1971	1971	0
158	20241017	174500	48269118	1971	1971	1971	1971	0
159	20241017	174400	48269118	1971	1971	1971	1971	0
160	20241017	174300	48269118	1971	1971	1971	1971	0
161	20241017	174200	48269118	1971	1971	1971	1971	0
162	20241017	174100	48269118	1971	1971	1971	1971	0
163	20241017	174000	48269118	1971	1971	1971	1971	0
164	20241017	173900	48269118	1971	1971	1971	1971	0
165	20241017	173800	48269118	1971	1971	1971	1971	0
166	20241017	173700	48269118	1971	1971	1971	1971	0
167	20241017	173600	48269118	1971	1971	1971	1971	0
168	20241017	173500	48269118	1971	1971	1971	1971	0
169	20241017	173400	48269118	1971	1971	1971	1971	0
170	20241017	173300	48269118	1971	1971	1971	1971	0
171	20241017	173200	48269118	1971	1971	1971	1971	0
172	20241017	173100	48269118	1971	1971	1971	1971	0
173	20241017	173000	48269118	1971	1971	1971	1971	0
174	20241017	172900	48269118	1971	1971	1971	1971	0
175	20241017	172800	48269118	1971	1971	1971	1971	0
176	20241017	172700	48269118	1971	1971	1971	1971	0
177	20241017	172600	48269118	1971	1971	1971	1971	0
178	20241017	172500	48269118	1971	1971	1971	1971	0
179	20241017	172400	48269118	1971	1971	1971	1971	0
180	20241017	172300	48269118	1971	1971	1971	1971	0
181	20241017	172200	48269118	1971	1971	1971	1971	0
182	20241017	172100	48269118	1971	1971	1971	1971	1335
183	20241017	172000	48269118	1971	1971	1971	1971	0
184	20241017	171900	48269118	1971	1971	1971	1971	0
185	20241017	171800	48269118	1971	1971	1971	1971	0
186	20241017	171700	48269118	1971	1971	1971	1971	0
187	20241017	171600	48269118	1971	1971	1971	1971	0
188	20241017	171500	48269118	1971	1971	1971	1971	0
189	20241017	171400	48269118	1971	1971	1971	1971	0
190	20241017	171300	48269118	1971	1971	1971	1971	0
191	20241017	171200	48269118	1971	1971	1971	1971	0
192	20241017	171100	48269118	1971	1971	1971	1971	0
193	20241017	171000	48269118	1971	1971	1971	1971	0
194	20241017	170900	48269118	1971	1971	1971	1971	0
195	20241017	170800	48269118	1971	1971	1971	1971	0
196	20241017	170700	48269118	1971	1971	1971	1971	0
197	20241017	170600	48269118	1971	1971	1971	1971	0
198	20241017	170500	48269118	1971	1971	1971	1971	0
199	20241017	170400	48269118	1971	1971	1971	1971	0
200	20241017	170300	48269118	1971	1971	1971	1971	0
201	20241017	170200	48269118	1971	1971	1971	1971	0
202	20241017	170100	48269118	1971	1971	1971	1971	0
203	20241017	170000	48269118	1971	1971	1971	1971	0
204	20241017	165900	48269118	1971	1971	1971	1971	0
205	20241017	165800	48269118	1971	1971	1971	1971	0
206	20241017	165700	48269118	1971	1971	1971	1971	0
207	20241017	165600	48269118	1971	1971	1971	1971	0
208	20241017	165500	48269118	1971	1971	1971	1971	0
209	20241017	165400	48269118	1971	1971	1971	1971	0
210	20241017	165300	48269118	1971	1971	1971	1971	0
211	20241017	165200	48269118	1971	1971	1971	1971	0
212	20241017	165100	48269118	1971	1971	1971	1971	1335
213	20241017	165000	48269118	1971	1971	1971	1971	0
214	20241017	164900	48269118	1971	1971	1971	1971	0
215	20241017	164800	48269118	1971	1971	1971	1971	0
216	20241017	164700	48269118	1971	1971	1971	1971	0
217	20241017	164600	48269118	1971	1971	1971	1971	0
218	20241017	164500	48269118	1971	1971	1971	1971	0
219	20241017	164400	48269118	1971	1971	1971	1971	0
220	20241017	164300	48269118	1971	1971	1971	1971	0
221	20241017	164200	48269118	1971	1971	1971	1971	0
222	20241017	164100	48269118	1971	1971	1971	1971	0
223	20241017	164000	48269118	1971	1971	1971	1971	0
224	20241017	163900	48269118	1971	1971	1971	1971	0
225	20241017	163800	48269118	1971	1971	1971	1971	0
226	20241017	163700	48269118	1971	1971	1971	1971	0
227	20241017	163600	48269118	1971	1971	1971	1971	0
228	20241017	163500	48269118	1971	1971	1971	1971	0
229	20241017	163400	48269118	1971	1971	1971	1971	0
230	20241017	163300	48269118	1971	1971	1971	1971	0
231	20241017	163200	48269118	1971	1971	1971	1971	0
232	20241017	163100	48269118	1971	1971	1971	1971	0
233	20241017	163000	48269118	1971	1971	1971	1971	0
234	20241017	162900	48269118	1971	1971	1971	1971	0
235	20241017	162800	48269118	1971	1971	1971	1971	0
236	20241017	162700	48269118	1971	1971	1971	1971	0
237	20241017	162600	48269118	1971	1971	1971	1971	0
238	20241017	162500	48269118	1971	1971	1971	1971	0
239	20241017	162400	48269118	1971	1971	1971	1971	0
240	20241017	162300	48269118	1971	1971	1971	1971	0
241	20241017	162200	48269118	1971	1971	1971	1971	0
242	20241017	162100	48269118	1971	1971	1971	1971	1335
243	20241017	162000	48269118	1971	1971	1971	1971	0
244	20241017	161900	48269118	1971	1971	1971	1971	0
245	20241017	161800	48269118	1971	1971	1971	1971	0
246	20241017	161700	48269118	1971	1971	1971	1971	0
247	20241017	161600	48269118	1971	1971	1971	1971	0
248	20241017	161500	48269118	1971	1971	1971	1971	0
249	20241017	161400	48269118	1971	1971	1971	1971	0
250	20241017	161300	48269118	1971	1971	1971	1971	0
251	20241017	161200	48269118	1971	1971	1971	1971	0
252	20241017	161100	48269118	1971	1971	1971	1971	0
253	20241017	161000	48269118	1971	1971	1971	1971	0
254	20241017	160900	48269118	1971	1971	1971	1971	0
255	20241017	160800	48269118	1971	1971	1971	1971	0
256	20241017	160700	48269118	1971	1971	1971	1971	0
257	20241017	160600	48269118	1971	1971	1971	1971	0
258	20241017	160500	48269118	1971	1971	1971	1971	0
259	20241017	160400	48269118	1971	1971	1971	1971	0
260	20241017	160300	48269118	1971	1971	1971	1971	0
261	20241017	160200	48269118	1971	1971	1971	1971	0
262	20241017	160100	48269118	1971	1971	1971	1971	0
263	20241017	160000	48269118	1971	1971	1971	1971	0
264	20241017	155900	48269118	1971	1971	1971	1971	0
265	20241017	155800	48269118	1971	1971	1971	1971	0
266	20241017	155700	48269118	1971	1971	1971	1971	0
267	20241017	155600	48269118	1971	1971	1971	1971	0
268	20241017	155500	48269118	1971	1971	1971	1971	0
269	20241017	155400	48269118	1971	1971	1971	1971	0
270	20241017	155300	48269118	1971	1971	1971	1971	0
271	20241017	155200	48269118	1971	1971	1971	1971	0
272	20241017	155100	48269118	1971	1971	1971	1971	1335
273	20241017	155000	48269118	1971	1971	1971	1971	0
274	20241017	154900	48269118	1971	1971	1971	1971	0
275	20241017	154800	48269118	1971	1971	1971	1971	0
276	20241017	154700	48269118	1971	1971	1971	1971	0
277	20241017	154600	48269118	1971	1971	1971	1971	0
278	20241017	154500	48269118	1971	1971	1971	1971	0
279	20241017	154400	48269118	1971	1971	1971	1971	0
280	20241017	154300	48269118	1971	1971	1971	1971	0
281	20241017	154200	48269118	1971	1971	1971	1971	0
282	20241017	154100	48269118	1971	1971	1971	1971	0
283	20241017	154000	48269118	1971	1971	1971	1971	0
284	20241017	153900	48269118	1971	1971	1971	1971	0
285	20241017	153800	48269118	1971	1971	1971	1971	0
286	20241017	153700	48269118	1971	1971	1971	1971	0
287	20241017	153600	48269118	1971	1971	1971	1971	0
288	20241017	153500	48269118	1971	1971	1971	1971	0
289	20241017	153400	48269118	1971	1971	1971	1971	0
290	20241017	153300	48269118	1971	1971	1971	1971	0
291	20241017	153200	48269118	1971	1971	1971	1971	0
292	20241017	153100	48269118	1971	1971	1971	1971	0
293	20241017	153000	48269118	1971	1971	1971	1971	1335
294	20241017	152900	45637833	1970	1970	1970	1970	0
295	20241017	152800	45637833	1970	1970	1970	1970	0
296	20241017	152700	45637833	1970	1970	1970	1970	0
297	20241017	152600	45637833	1970	1970	1970	1970	0
298	20241017	152500	45637833	1970	1970	1970	1970	0
299	20241017	152400	45637833	1970	1970	1970	1970	0
300	20241017	152300	45637833	1970	1970	1970	1970	0
301	20241017	152200	45637833	1970	1970	1970	1970	0
302	20241017	152100	45637833	1970	1970	1970	1970	0
303	20241017	152000	45637833	1970	1970	1970	1970	0
304	20241017	151900	45637833	1970	1970	1970	1970	5
305	20241017	151800	45627983	1973	1973	1973	1973	0
306	20241017	151700	45627983	1973	1973	1973	1973	0
307	20241017	151600	45627983	1973	1973	1973	1973	0
308	20241017	151500	45627983	1973	1973	1973	1973	0
309	20241017	151400	45627983	1973	1973	1973	1973	0
310	20241017	151300	45627983	1973	1973	1973	1973	0
311	20241017	151200	45627983	1973	1972	1973	1972	22
312	20241017	151100	45584585	1973	1973	1973	1973	0
313	20241017	151000	45584585	1973	1973	1973	1973	0
314	20241017	150900	45584585	1973	1964	1973	1964	1091
315	20241017	150800	43433571	1953	1953	1953	1953	1
316	20241017	150700	43431618	1953	1953	1953	1953	0
317	20241017	150600	43431618	1953	1953	1953	1953	19
318	20241017	150500	43394511	1950	1950	1950	1950	0
319	20241017	150400	43394511	1950	1950	1950	1950	0
320	20241017	150300	43394511	1950	1963	1963	1950	187
321	20241017	150200	43029199	1964	1964	1964	1964	0
322	20241017	150100	43029199	1964	1963	1964	1963	250
323	20241017	150000	42538239	1964	1957	1974	1957	1210
324	20241017	145900	40162583	1956	1956	1956	1956	0
325	20241017	145800	40162583	1956	1954	1956	1954	30
326	20241017	145700	40103933	1953	1953	1953	1953	0
327	20241017	145600	40103933	1953	1953	1953	1953	0
328	20241017	145500	40103933	1953	1953	1953	1953	0
329	20241017	145400	40103933	1953	1953	1953	1953	26
330	20241017	145300	40053155	1952	1952	1952	1952	0
331	20241017	145200	40053155	1952	1952	1952	1952	0
332	20241017	145100	40053155	1952	1952	1952	1952	0
333	20241017	145000	40053155	1952	1952	1952	1952	0
334	20241017	144900	40053155	1952	1952	1952	1952	0
335	20241017	144800	40053155	1952	1952	1952	1952	55
336	20241017	144700	39945795	1952	1952	1952	1952	0
337	20241017	144600	39945795	1952	1952	1952	1952	0
338	20241017	144500	39945795	1952	1952	1952	1952	0
339	20241017	144400	39945795	1952	1952	1952	1952	0
340	20241017	144300	39945795	1952	1952	1952	1952	10
341	20241017	144200	39926275	1951	1951	1951	1951	0
342	20241017	144100	39926275	1951	1947	1951	1947	197
343	20241017	144000	39542608	1947	1947	1947	1947	0
344	20241017	143900	39542608	1947	1947	1947	1947	0
345	20241017	143800	39542608	1947	1947	1947	1947	0
346	20241017	143700	39542608	1947	1945	1947	1945	11
347	20241017	143600	39521197	1947	1947	1947	1947	0
348	20241017	143500	39521197	1947	1947	1947	1947	0
349	20241017	143400	39521197	1947	1947	1947	1947	0
350	20241017	143300	39521197	1947	1947	1947	1947	1
351	20241017	143200	39519250	1947	1945	1947	1941	110
352	20241017	143100	39305600	1947	1947	1947	1947	0
353	20241017	143000	39305600	1947	1947	1947	1947	10
354	20241017	142900	39286130	1946	1947	1947	1946	20
355	20241017	142800	39247200	1946	1946	1946	1946	3
356	20241017	142700	39241362	1947	1947	1947	1947	0
357	20241017	142600	39241362	1947	1947	1947	1947	0
358	20241017	142500	39241362	1947	1947	1947	1947	0
359	20241017	142400	39241362	1947	1947	1947	1947	0
360	20241017	142300	39241362	1947	1947	1947	1947	10
361	20241017	142200	39221892	1947	1947	1947	1947	0
362	20241017	142100	39221892	1947	1947	1947	1947	0
363	20241017	142000	39221892	1947	1947	1947	1947	114
364	20241017	141900	38999934	1947	1947	1947	1947	0
365	20241017	141800	38999934	1947	1947	1947	1947	10
366	20241017	141700	38980464	1947	1947	1947	1947	102
367	20241017	141600	38781870	1947	1947	1947	1947	0
368	20241017	141500	38781870	1947	1946	1947	1946	271
369	20241017	141400	38254238	1947	1947	1947	1947	0
370	20241017	141300	38254238	1947	1947	1947	1947	0
371	20241017	141200	38254238	1947	1947	1947	1947	0
372	20241017	141100	38254238	1947	1947	1947	1947	0
373	20241017	141000	38254238	1947	1947	1947	1947	0
374	20241017	140900	38254238	1947	1947	1947	1947	0
375	20241017	140800	38254238	1947	1947	1947	1947	10
376	20241017	140700	38234768	1947	1947	1947	1947	0
377	20241017	140600	38234768	1947	1947	1947	1947	0
378	20241017	140500	38234768	1947	1947	1947	1947	0
379	20241017	140400	38234768	1947	1947	1947	1947	0
380	20241017	140300	38234768	1947	1947	1947	1947	9
381	20241017	140200	38217245	1947	1947	1947	1947	0
382	20241017	140100	38217245	1947	1947	1947	1947	0
383	20241017	140000	38217245	1947	1946	1947	1946	12
384	20241017	135900	38193883	1947	1947	1947	1947	52
385	20241017	135800	38092639	1947	1947	1947	1947	10
386	20241017	135700	38073169	1947	1947	1947	1947	0
387	20241017	135600	38073169	1947	1947	1947	1947	0
388	20241017	135500	38073169	1947	1947	1947	1947	78
389	20241017	135400	37921303	1947	1947	1947	1947	204
390	20241017	135300	37524115	1945	1945	1945	1945	25
391	20241017	135200	37475490	1947	1947	1947	1947	0
392	20241017	135100	37475490	1947	1947	1947	1947	0
393	20241017	135000	37475490	1947	1947	1947	1947	0
394	20241017	134900	37475490	1947	1947	1947	1947	0
395	20241017	134800	37475490	1947	1947	1947	1947	0
396	20241017	134700	37475490	1947	1947	1947	1947	0
397	20241017	134600	37475490	1947	1946	1947	1946	119
398	20241017	134500	37243906	1947	1947	1947	1947	0
399	20241017	134400	37243906	1947	1947	1947	1947	0
400	20241017	134300	37243906	1947	1947	1947	1947	0
401	20241017	134200	37243906	1947	1942	1947	1942	72
402	20241017	134100	37104012	1941	1941	1941	1941	0
403	20241017	134000	37104012	1941	1941	1941	1941	0
404	20241017	133900	37104012	1941	1941	1941	1941	0
405	20241017	133800	37104012	1941	1941	1941	1941	0
406	20241017	133700	37104012	1941	1941	1941	1941	10
407	20241017	133600	37084602	1942	1942	1942	1942	50
408	20241017	133500	36987502	1941	1941	1941	1941	10
409	20241017	133400	36968092	1940	1940	1940	1940	10
410	20241017	133300	36948692	1942	1940	1942	1940	56
411	20241017	133200	36840010	1938	1938	1938	1938	1
412	20241017	133100	36838072	1940	1940	1940	1940	0
413	20241017	133000	36838072	1940	1940	1940	1940	0
414	20241017	132900	36838072	1940	1940	1940	1940	9
415	20241017	132800	36820612	1939	1940	1940	1939	2
416	20241017	132700	36816733	1941	1941	1941	1941	1
417	20241017	132600	36814792	1942	1942	1942	1942	0
418	20241017	132500	36814792	1942	1942	1942	1942	0
419	20241017	132400	36814792	1942	1942	1942	1942	0
420	20241017	132300	36814792	1942	1942	1942	1942	0
421	20241017	132200	36814792	1942	1942	1942	1942	0
422	20241017	132100	36814792	1942	1942	1942	1942	0
423	20241017	132000	36814792	1942	1942	1942	1942	0
424	20241017	131900	36814792	1942	1942	1942	1942	30
425	20241017	131800	36756532	1942	1942	1942	1942	0
426	20241017	131700	36756532	1942	1942	1942	1942	0
427	20241017	131600	36756532	1942	1942	1942	1942	0
428	20241017	131500	36756532	1942	1942	1942	1942	0
429	20241017	131400	36756532	1942	1942	1942	1942	0
430	20241017	131300	36756532	1942	1942	1942	1942	0
431	20241017	131200	36756532	1942	1942	1942	1942	9
432	20241017	131100	36739054	1942	1942	1942	1942	0
433	20241017	131000	36739054	1942	1938	1942	1938	150
434	20241017	130900	36448263	1938	1938	1938	1938	0
435	20241017	130800	36448263	1938	1937	1938	1937	2000
436	20241017	130700	32572935	1935	1935	1935	1935	0
437	20241017	130600	32572935	1935	1935	1935	1935	0
438	20241017	130500	32572935	1935	1935	1935	1935	0
439	20241017	130400	32572935	1935	1935	1935	1935	0
440	20241017	130300	32572935	1935	1936	1936	1935	12
441	20241017	130200	32549705	1937	1939	1939	1937	24
442	20241017	130100	32503201	1939	1940	1940	1939	119
443	20241017	130000	32272346	1940	1941	1941	1940	3
444	20241017	125900	32266524	1942	1942	1942	1942	0
445	20241017	125800	32266524	1942	1942	1942	1942	0
446	20241017	125700	32266524	1942	1942	1942	1942	0
447	20241017	125600	32266524	1942	1942	1942	1942	0
448	20241017	125500	32266524	1942	1942	1942	1942	9
449	20241017	125400	32249046	1942	1942	1942	1942	4
450	20241017	125300	32241278	1942	1942	1942	1942	0
451	20241017	125200	32241278	1942	1942	1942	1942	0
452	20241017	125100	32241278	1942	1942	1942	1942	0
453	20241017	125000	32241278	1942	1942	1942	1942	0
454	20241017	124900	32241278	1942	1942	1942	1942	0
455	20241017	124800	32241278	1942	1942	1942	1942	0
456	20241017	124700	32241278	1942	1942	1942	1942	0
457	20241017	124600	32241278	1942	1942	1942	1942	0
458	20241017	124500	32241278	1942	1942	1942	1942	0
459	20241017	124400	32241278	1942	1942	1942	1942	0
460	20241017	124300	32241278	1942	1942	1942	1942	0
461	20241017	124200	32241278	1942	1941	1942	1941	24
462	20241017	124100	32194691	1940	1940	1940	1939	27
463	20241017	124000	32142313	1941	1941	1941	1941	0
464	20241017	123900	32142313	1941	1941	1941	1941	0
465	20241017	123800	32142313	1941	1941	1941	1941	9
466	20241017	123700	32124844	1943	1943	1943	1943	0
467	20241017	123600	32124844	1943	1943	1943	1943	0
468	20241017	123500	32124844	1943	1943	1943	1943	0
469	20241017	123400	32124844	1943	1943	1943	1943	0
470	20241017	123300	32124844	1943	1943	1943	1943	0
471	20241017	123200	32124844	1943	1943	1943	1943	0
472	20241017	123100	32124844	1943	1943	1943	1943	0
473	20241017	123000	32124844	1943	1943	1943	1943	0
474	20241017	122900	32124844	1943	1943	1943	1943	0
475	20241017	122800	32124844	1943	1943	1943	1943	0
476	20241017	122700	32124844	1943	1943	1943	1943	0
477	20241017	122600	32124844	1943	1943	1943	1943	0
478	20241017	122500	32124844	1943	1943	1943	1943	0
479	20241017	122400	32124844	1943	1943	1943	1943	0
480	20241017	122300	32124844	1943	1943	1943	1943	0
481	20241017	122200	32124844	1943	1943	1943	1943	0
482	20241017	122100	32124844	1943	1943	1943	1943	9
483	20241017	122000	32107357	1943	1943	1943	1943	0
484	20241017	121900	32107357	1943	1943	1943	1943	0
485	20241017	121800	32107357	1943	1943	1943	1943	0
486	20241017	121700	32107357	1943	1943	1943	1943	0
487	20241017	121600	32107357	1943	1943	1943	1943	1
488	20241017	121500	32105414	1944	1930	1944	1930	16
489	20241017	121400	32074446	1930	1930	1930	1930	1
490	20241017	121300	32072516	1929	1925	1929	1925	411
491	20241017	121200	31280112	1924	1924	1924	1924	157
492	20241017	121100	30978044	1923	1923	1923	1923	0
493	20241017	121000	30978044	1923	1923	1923	1923	39
494	20241017	120900	30903047	1923	1923	1923	1923	0
495	20241017	120800	30903047	1923	1923	1923	1923	0
496	20241017	120700	30903047	1923	1923	1923	1923	2
497	20241017	120600	30899201	1924	1924	1924	1924	0
498	20241017	120500	30899201	1924	1924	1924	1924	0
499	20241017	120400	30899201	1924	1920	1924	1920	10
500	20241017	120300	30879965	1924	1924	1924	1924	1
501	20241017	120200	30878041	1924	1924	1924	1924	0
502	20241017	120100	30878041	1924	1924	1924	1924	2
503	20241017	120000	30874193	1924	1924	1924	1924	0
504	20241017	115900	30874193	1924	1924	1924	1924	0
505	20241017	115800	30874193	1924	1924	1924	1924	208
506	20241017	115700	30474001	1924	1924	1924	1924	0
507	20241017	115600	30474001	1924	1924	1924	1924	0
508	20241017	115500	30474001	1924	1924	1924	1924	134
509	20241017	115400	30216185	1924	1924	1924	1924	0
510	20241017	115300	30216185	1924	1924	1924	1924	1
511	20241017	115200	30214261	1911	1916	1916	1911	1091
512	20241017	115100	28126122	1916	1919	1919	1916	1322
513	20241017	115000	25591800	1917	1926	1926	1917	2086
514	20241017	114900	21589610	1917	1917	1917	1917	0
515	20241017	114800	21589610	1917	1942	1942	1917	2067
516	20241017	114700	17606936	1940	1946	1946	1940	11
517	20241017	114600	17585536	1947	1947	1947	1947	0
518	20241017	114500	17585536	1947	1947	1947	1947	0
519	20241017	114400	17585536	1947	1956	1956	1947	3525
520	20241017	114300	10717476	1959	1959	1959	1959	0
521	20241017	114200	10717476	1959	1959	1959	1959	0
522	20241017	114100	10717476	1959	1959	1959	1959	0
523	20241017	114000	10717476	1959	1959	1959	1959	0
524	20241017	113900	10717476	1959	1959	1959	1959	70
525	20241017	113800	10580346	1959	1959	1959	1959	0
526	20241017	113700	10580346	1959	1959	1959	1959	0
527	20241017	113600	10580346	1959	1959	1959	1959	0
528	20241017	113500	10580346	1959	1959	1959	1959	0
529	20241017	113400	10580346	1959	1959	1959	1959	0
530	20241017	113300	10580346	1959	1959	1959	1959	0
531	20241017	113200	10580346	1959	1959	1959	1959	0
532	20241017	113100	10580346	1959	1959	1959	1959	0
533	20241017	113000	10580346	1959	1959	1959	1959	9
534	20241017	112900	10562715	1956	1956	1956	1956	0
535	20241017	112800	10562715	1956	1956	1956	1956	0
536	20241017	112700	10562715	1956	1956	1956	1956	0
537	20241017	112600	10562715	1956	1956	1956	1956	0
538	20241017	112500	10562715	1956	1956	1956	1956	0
539	20241017	112400	10562715	1956	1956	1956	1956	0
540	20241017	112300	10562715	1956	1956	1956	1956	0
541	20241017	112200	10562715	1956	1956	1956	1956	0
542	20241017	112100	10562715	1956	1956	1956	1956	0
543	20241017	112000	10562715	1956	1956	1956	1956	0
544	20241017	111900	10562715	1956	1956	1956	1956	0
545	20241017	111800	10562715	1956	1956	1956	1956	0
546	20241017	111700	10562715	1956	1956	1956	1956	0
547	20241017	111600	10562715	1956	1956	1956	1956	0
548	20241017	111500	10562715	1956	1958	1958	1956	1551
549	20241017	111400	7527245	1960	1960	1960	1960	0
550	20241017	111300	7527245	1960	1960	1960	1960	9
551	20241017	111200	7509605	1959	1959	1959	1959	0
552	20241017	111100	7509605	1959	1959	1959	1959	0
553	20241017	111000	7509605	1959	1959	1959	1959	0
554	20241017	110900	7509605	1959	1959	1959	1959	0
555	20241017	110800	7509605	1959	1959	1959	1959	51
556	20241017	110700	7409696	1960	1960	1960	1960	0
557	20241017	110600	7409696	1960	1960	1960	1960	0
558	20241017	110500	7409696	1960	1960	1960	1960	0
559	20241017	110400	7409696	1960	1960	1960	1960	0
560	20241017	110300	7409696	1960	1960	1960	1960	0
561	20241017	110200	7409696	1960	1960	1960	1960	0
562	20241017	110100	7409696	1960	1960	1960	1960	0
563	20241017	110000	7409696	1960	1960	1960	1960	0
564	20241017	105900	7409696	1960	1960	1960	1960	0
565	20241017	105800	7409696	1960	1960	1960	1960	0
566	20241017	105700	7409696	1960	1960	1960	1960	0
567	20241017	105600	7409696	1960	1960	1960	1960	9
568	20241017	105500	7392056	1960	1960	1960	1960	0
569	20241017	105400	7392056	1960	1960	1960	1960	130
570	20241017	105300	7137256	1960	1960	1960	1960	0
571	20241017	105200	7137256	1960	1960	1960	1960	0
572	20241017	105100	7137256	1960	1960	1960	1960	0
573	20241017	105000	7137256	1960	1960	1960	1960	0
574	20241017	104900	7137256	1960	1960	1960	1960	0
575	20241017	104800	7137256	1960	1960	1960	1960	0
576	20241017	104700	7137256	1960	1960	1960	1960	0
577	20241017	104600	7137256	1960	1960	1960	1960	0
578	20241017	104500	7137256	1960	1960	1960	1960	0
579	20241017	104400	7137256	1960	1960	1960	1960	0
580	20241017	104300	7137256	1960	1960	1960	1960	0
581	20241017	104200	7137256	1960	1960	1960	1960	0
582	20241017	104100	7137256	1960	1960	1960	1960	0
583	20241017	104000	7137256	1960	1960	1960	1960	27
584	20241017	103900	7084336	1960	1960	1960	1960	10
585	20241017	103800	7064736	1960	1960	1960	1960	53
586	20241017	103700	6960856	1960	1960	1960	1960	0
587	20241017	103600	6960856	1960	1960	1960	1960	0
588	20241017	103500	6960856	1960	1960	1960	1960	0
589	20241017	103400	6960856	1960	1960	1960	1960	0
590	20241017	103300	6960856	1960	1960	1960	1960	155
591	20241017	103200	6657056	1960	1960	1960	1960	18
592	20241017	103100	6621776	1960	1960	1960	1960	0
593	20241017	103000	6621776	1960	1960	1960	1960	0
594	20241017	102900	6621776	1960	1960	1960	1960	0
595	20241017	102800	6621776	1960	1960	1960	1960	0
596	20241017	102700	6621776	1960	1960	1960	1960	0
597	20241017	102600	6621776	1960	1960	1960	1960	4
598	20241017	102500	6613936	1960	1960	1960	1960	30
599	20241017	102400	6555136	1960	1960	1960	1960	0
600	20241017	102300	6555136	1960	1960	1960	1960	0
601	20241017	102200	6555136	1960	1960	1960	1960	10
602	20241017	102100	6535536	1960	1960	1960	1960	0
603	20241017	102000	6535536	1960	1960	1960	1960	0
604	20241017	101900	6535536	1960	1960	1960	1960	0
605	20241017	101800	6535536	1960	1960	1960	1960	0
606	20241017	101700	6535536	1960	1960	1960	1960	0
607	20241017	101600	6535536	1960	1960	1960	1960	0
608	20241017	101500	6535536	1960	1960	1960	1960	0
609	20241017	101400	6535536	1960	1960	1960	1960	0
610	20241017	101300	6535536	1960	1960	1960	1960	0
611	20241017	101200	6535536	1960	1960	1960	1960	0
612	20241017	101100	6535536	1960	1960	1960	1960	0
613	20241017	101000	6535536	1960	1960	1960	1960	0
614	20241017	100900	6535536	1960	1960	1960	1960	0
615	20241017	100800	6535536	1960	1960	1960	1960	0
616	20241017	100700	6535536	1960	1960	1960	1960	0
617	20241017	100600	6535536	1960	1960	1960	1960	0
618	20241017	100500	6535536	1960	1960	1960	1960	10
619	20241017	100400	6515936	1960	1960	1960	1960	0
620	20241017	100300	6515936	1960	1960	1960	1960	0
621	20241017	100200	6515936	1960	1960	1960	1960	0
622	20241017	100100	6515936	1960	1960	1960	1960	0
623	20241017	100000	6515936	1960	1960	1960	1960	0
624	20241017	095900	6515936	1960	1960	1960	1960	106
625	20241017	095800	6308176	1958	1958	1958	1958	0
626	20241017	095700	6308176	1958	1958	1958	1958	0
627	20241017	095600	6308176	1958	1958	1958	1958	0
628	20241017	095500	6308176	1958	1958	1958	1958	0
629	20241017	095400	6308176	1958	1958	1958	1958	26
630	20241017	095300	6257268	1962	1962	1962	1962	0
631	20241017	095200	6257268	1962	1962	1962	1962	0
632	20241017	095100	6257268	1962	1962	1962	1962	0
633	20241017	095000	6257268	1962	1962	1962	1962	0
634	20241017	094900	6257268	1962	1962	1962	1962	62
635	20241017	094800	6135624	1962	1962	1962	1962	10
636	20241017	094700	6116004	1963	1963	1963	1963	0
637	20241017	094600	6116004	1963	1963	1963	1963	0
638	20241017	094500	6116004	1963	1963	1963	1963	0
639	20241017	094400	6116004	1963	1963	1963	1963	0
640	20241017	094300	6116004	1963	1963	1963	1963	0
641	20241017	094200	6116004	1963	1963	1963	1963	7
642	20241017	094100	6102263	1963	1963	1963	1963	1
643	20241017	094000	6100300	1963	1963	1963	1963	4
644	20241017	093900	6092448	1958	1958	1958	1958	0
645	20241017	093800	6092448	1958	1961	1961	1958	500
646	20241017	093700	5111989	1963	1963	1963	1963	0
647	20241017	093600	5111989	1963	1963	1963	1963	223
648	20241017	093500	4674240	1963	1963	1963	1963	0
649	20241017	093400	4674240	1963	1963	1963	1961	261
650	20241017	093300	4161917	1962	1961	1963	1961	15
651	20241017	093200	4132499	1963	1963	1963	1963	101
652	20241017	093100	3934236	1963	1963	1963	1963	11
653	20241017	093000	3912643	1964	1964	1964	1964	0
654	20241017	092900	3912643	1964	1964	1964	1964	1
655	20241017	092800	3910679	1964	1964	1964	1964	13
656	20241017	092700	3885147	1961	1961	1961	1961	0
657	20241017	092600	3885147	1961	1961	1961	1961	0
658	20241017	092500	3885147	1961	1961	1961	1961	0
659	20241017	092400	3885147	1961	1961	1961	1961	0
660	20241017	092300	3885147	1961	1961	1961	1961	0
661	20241017	092200	3885147	1961	1961	1961	1961	10
662	20241017	092100	3865537	1964	1964	1964	1964	122
663	20241017	092000	3625929	1964	1965	1965	1964	102
664	20241017	091900	3425576	1964	1964	1964	1964	2
665	20241017	091800	3421648	1975	1975	1975	1975	2
666	20241017	091700	3417698	1975	1975	1975	1975	236
667	20241017	091600	2951598	1976	1976	1976	1976	0
668	20241017	091500	2951598	1976	1976	1976	1976	0
669	20241017	091400	2951598	1976	1976	1976	1976	0
670	20241017	091300	2951598	1976	1976	1976	1976	0
671	20241017	091200	2951598	1976	1976	1976	1976	0
672	20241017	091100	2951598	1976	1976	1976	1976	0
673	20241017	091000	2951598	1976	1976	1976	1976	0
674	20241017	090900	2951598	1976	1976	1976	1976	0
675	20241017	090800	2951598	1976	1976	1976	1976	169
676	20241017	090700	2617654	1974	1974	1974	1974	20
677	20241017	090600	2578174	1974	1974	1974	1974	0
678	20241017	090500	2578174	1974	1974	1974	1974	10
679	20241017	090400	2558434	1975	1977	1977	1975	283
680	20241017	090300	1998983	1977	1977	1977	1977	0
681	20241017	090200	1998983	1977	1977	1977	1977	1
682	20241017	090100	1997006	1948	1980	1980	1947	485
683	20241017	090000	1042084	1990	1997	1997	1990	70