KissMeData/130740/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202200	56184005	1916	1916	1916	1916	634
3	20241024	202100	56184005	1916	1916	1916	1916	0
4	20241024	202000	56184005	1916	1916	1916	1916	0
5	20241024	201900	56184005	1916	1916	1916	1916	0
6	20241024	201800	56184005	1916	1916	1916	1916	0
7	20241024	201700	56184005	1916	1916	1916	1916	0
8	20241024	201600	56184005	1916	1916	1916	1916	0
9	20241024	201500	56184005	1916	1916	1916	1916	0
10	20241024	201400	56184005	1916	1916	1916	1916	0
11	20241024	201300	56184005	1916	1916	1916	1916	0
12	20241024	201200	56184005	1916	1916	1916	1916	0
13	20241024	201100	56184005	1916	1916	1916	1916	0
14	20241024	201000	56184005	1916	1916	1916	1916	0
15	20241024	200900	56184005	1916	1916	1916	1916	0
16	20241024	200800	56184005	1916	1916	1916	1916	0
17	20241024	200700	56184005	1916	1916	1916	1916	0
18	20241024	200600	56184005	1916	1916	1916	1916	0
19	20241024	200500	56184005	1916	1916	1916	1916	0
20	20241024	200400	56184005	1916	1916	1916	1916	0
21	20241024	200300	56184005	1916	1916	1916	1916	0
22	20241024	200200	56184005	1916	1916	1916	1916	0
23	20241024	200100	56184005	1916	1916	1916	1916	0
24	20241024	200000	56184005	1916	1916	1916	1916	0
25	20241024	195900	56184005	1916	1916	1916	1916	0
26	20241024	195800	56184005	1916	1916	1916	1916	0
27	20241024	195700	56184005	1916	1916	1916	1916	0
28	20241024	195600	56184005	1916	1916	1916	1916	0
29	20241024	195500	56184005	1916	1916	1916	1916	0
30	20241024	195400	56184005	1916	1916	1916	1916	0
31	20241024	195300	56184005	1916	1916	1916	1916	0
32	20241024	195200	56184005	1916	1916	1916	1916	634
33	20241024	195100	56184005	1916	1916	1916	1916	0
34	20241024	195000	56184005	1916	1916	1916	1916	0
35	20241024	194900	56184005	1916	1916	1916	1916	0
36	20241024	194800	56184005	1916	1916	1916	1916	0
37	20241024	194700	56184005	1916	1916	1916	1916	0
38	20241024	194600	56184005	1916	1916	1916	1916	0
39	20241024	194500	56184005	1916	1916	1916	1916	0
40	20241024	194400	56184005	1916	1916	1916	1916	0
41	20241024	194300	56184005	1916	1916	1916	1916	0
42	20241024	194200	56184005	1916	1916	1916	1916	0
43	20241024	194100	56184005	1916	1916	1916	1916	0
44	20241024	194000	56184005	1916	1916	1916	1916	0
45	20241024	193900	56184005	1916	1916	1916	1916	0
46	20241024	193800	56184005	1916	1916	1916	1916	0
47	20241024	193700	56184005	1916	1916	1916	1916	0
48	20241024	193600	56184005	1916	1916	1916	1916	0
49	20241024	193500	56184005	1916	1916	1916	1916	0
50	20241024	193400	56184005	1916	1916	1916	1916	0
51	20241024	193300	56184005	1916	1916	1916	1916	0
52	20241024	193200	56184005	1916	1916	1916	1916	0
53	20241024	193100	56184005	1916	1916	1916	1916	0
54	20241024	193000	56184005	1916	1916	1916	1916	0
55	20241024	192900	56184005	1916	1916	1916	1916	0
56	20241024	192800	56184005	1916	1916	1916	1916	0
57	20241024	192700	56184005	1916	1916	1916	1916	0
58	20241024	192600	56184005	1916	1916	1916	1916	0
59	20241024	192500	56184005	1916	1916	1916	1916	0
60	20241024	192400	56184005	1916	1916	1916	1916	0
61	20241024	192300	56184005	1916	1916	1916	1916	0
62	20241024	192200	56184005	1916	1916	1916	1916	634
63	20241024	192100	56184005	1916	1916	1916	1916	0
64	20241024	192000	56184005	1916	1916	1916	1916	0
65	20241024	191900	56184005	1916	1916	1916	1916	0
66	20241024	191800	56184005	1916	1916	1916	1916	0
67	20241024	191700	56184005	1916	1916	1916	1916	0
68	20241024	191600	56184005	1916	1916	1916	1916	0
69	20241024	191500	56184005	1916	1916	1916	1916	0
70	20241024	191400	56184005	1916	1916	1916	1916	0
71	20241024	191300	56184005	1916	1916	1916	1916	0
72	20241024	191200	56184005	1916	1916	1916	1916	0
73	20241024	191100	56184005	1916	1916	1916	1916	0
74	20241024	191000	56184005	1916	1916	1916	1916	0
75	20241024	190900	56184005	1916	1916	1916	1916	0
76	20241024	190800	56184005	1916	1916	1916	1916	0
77	20241024	190700	56184005	1916	1916	1916	1916	0
78	20241024	190600	56184005	1916	1916	1916	1916	0
79	20241024	190500	56184005	1916	1916	1916	1916	0
80	20241024	190400	56184005	1916	1916	1916	1916	0
81	20241024	190300	56184005	1916	1916	1916	1916	0
82	20241024	190200	56184005	1916	1916	1916	1916	0
83	20241024	190100	56184005	1916	1916	1916	1916	0
84	20241024	190000	56184005	1916	1916	1916	1916	0
85	20241024	185900	56184005	1916	1916	1916	1916	0
86	20241024	185800	56184005	1916	1916	1916	1916	0
87	20241024	185700	56184005	1916	1916	1916	1916	0
88	20241024	185600	56184005	1916	1916	1916	1916	0
89	20241024	185500	56184005	1916	1916	1916	1916	0
90	20241024	185400	56184005	1916	1916	1916	1916	0
91	20241024	185300	56184005	1916	1916	1916	1916	0
92	20241024	185200	56184005	1916	1916	1916	1916	634
93	20241024	185100	56184005	1916	1916	1916	1916	0
94	20241024	185000	56184005	1916	1916	1916	1916	0
95	20241024	184900	56184005	1916	1916	1916	1916	0
96	20241024	184800	56184005	1916	1916	1916	1916	0
97	20241024	184700	56184005	1916	1916	1916	1916	0
98	20241024	184600	56184005	1916	1916	1916	1916	0
99	20241024	184500	56184005	1916	1916	1916	1916	0
100	20241024	184400	56184005	1916	1916	1916	1916	0
101	20241024	184300	56184005	1916	1916	1916	1916	0
102	20241024	184200	56184005	1916	1916	1916	1916	0
103	20241024	184100	56184005	1916	1916	1916	1916	0
104	20241024	184000	56184005	1916	1916	1916	1916	0
105	20241024	183900	56184005	1916	1916	1916	1916	0
106	20241024	183800	56184005	1916	1916	1916	1916	0
107	20241024	183700	56184005	1916	1916	1916	1916	0
108	20241024	183600	56184005	1916	1916	1916	1916	0
109	20241024	183500	56184005	1916	1916	1916	1916	0
110	20241024	183400	56184005	1916	1916	1916	1916	0
111	20241024	183300	56184005	1916	1916	1916	1916	0
112	20241024	183200	56184005	1916	1916	1916	1916	0
113	20241024	183100	56184005	1916	1916	1916	1916	0
114	20241024	183000	56184005	1916	1916	1916	1916	0
115	20241024	182900	56184005	1916	1916	1916	1916	0
116	20241024	182800	56184005	1916	1916	1916	1916	0
117	20241024	182700	56184005	1916	1916	1916	1916	0
118	20241024	182600	56184005	1916	1916	1916	1916	0
119	20241024	182500	56184005	1916	1916	1916	1916	0
120	20241024	182400	56184005	1916	1916	1916	1916	0
121	20241024	182300	56184005	1916	1916	1916	1916	0
122	20241024	182200	56184005	1916	1916	1916	1916	634
123	20241024	182100	56184005	1916	1916	1916	1916	0
124	20241024	182000	56184005	1916	1916	1916	1916	0
125	20241024	181900	56184005	1916	1916	1916	1916	0
126	20241024	181800	56184005	1916	1916	1916	1916	0
127	20241024	181700	56184005	1916	1916	1916	1916	0
128	20241024	181600	56184005	1916	1916	1916	1916	0
129	20241024	181500	56184005	1916	1916	1916	1916	0
130	20241024	181400	56184005	1916	1916	1916	1916	0
131	20241024	181300	56184005	1916	1916	1916	1916	0
132	20241024	181200	56184005	1916	1916	1916	1916	0
133	20241024	181100	56184005	1916	1916	1916	1916	0
134	20241024	181000	56184005	1916	1916	1916	1916	0
135	20241024	180900	56184005	1916	1916	1916	1916	0
136	20241024	180800	56184005	1916	1916	1916	1916	0
137	20241024	180700	56184005	1916	1916	1916	1916	0
138	20241024	180600	56184005	1916	1916	1916	1916	0
139	20241024	180500	56184005	1916	1916	1916	1916	0
140	20241024	180400	56184005	1916	1916	1916	1916	0
141	20241024	180300	56184005	1916	1916	1916	1916	0
142	20241024	180200	56184005	1916	1916	1916	1916	0
143	20241024	180100	56184005	1916	1916	1916	1916	0
144	20241024	180000	56184005	1916	1916	1916	1916	0
145	20241024	175900	56184005	1916	1916	1916	1916	0
146	20241024	175800	56184005	1916	1916	1916	1916	0
147	20241024	175700	56184005	1916	1916	1916	1916	0
148	20241024	175600	56184005	1916	1916	1916	1916	0
149	20241024	175500	56184005	1916	1916	1916	1916	0
150	20241024	175400	56184005	1916	1916	1916	1916	0
151	20241024	175300	56184005	1916	1916	1916	1916	0
152	20241024	175200	56184005	1916	1916	1916	1916	634
153	20241024	175100	56184005	1916	1916	1916	1916	0
154	20241024	175000	56184005	1916	1916	1916	1916	0
155	20241024	174900	56184005	1916	1916	1916	1916	0
156	20241024	174800	56184005	1916	1916	1916	1916	0
157	20241024	174700	56184005	1916	1916	1916	1916	0
158	20241024	174600	56184005	1916	1916	1916	1916	0
159	20241024	174500	56184005	1916	1916	1916	1916	0
160	20241024	174400	56184005	1916	1916	1916	1916	0
161	20241024	174300	56184005	1916	1916	1916	1916	0
162	20241024	174200	56184005	1916	1916	1916	1916	0
163	20241024	174100	56184005	1916	1916	1916	1916	0
164	20241024	174000	56184005	1916	1916	1916	1916	0
165	20241024	173900	56184005	1916	1916	1916	1916	0
166	20241024	173800	56184005	1916	1916	1916	1916	0
167	20241024	173700	56184005	1916	1916	1916	1916	0
168	20241024	173600	56184005	1916	1916	1916	1916	0
169	20241024	173500	56184005	1916	1916	1916	1916	0
170	20241024	173400	56184005	1916	1916	1916	1916	0
171	20241024	173300	56184005	1916	1916	1916	1916	0
172	20241024	173200	56184005	1916	1916	1916	1916	0
173	20241024	173100	56184005	1916	1916	1916	1916	0
174	20241024	173000	56184005	1916	1916	1916	1916	0
175	20241024	172900	56184005	1916	1916	1916	1916	0
176	20241024	172800	56184005	1916	1916	1916	1916	0
177	20241024	172700	56184005	1916	1916	1916	1916	0
178	20241024	172600	56184005	1916	1916	1916	1916	0
179	20241024	172500	56184005	1916	1916	1916	1916	0
180	20241024	172400	56184005	1916	1916	1916	1916	0
181	20241024	172300	56184005	1916	1916	1916	1916	0
182	20241024	172200	56184005	1916	1916	1916	1916	634
183	20241024	172100	56184005	1916	1916	1916	1916	0
184	20241024	172000	56184005	1916	1916	1916	1916	0
185	20241024	171900	56184005	1916	1916	1916	1916	0
186	20241024	171800	56184005	1916	1916	1916	1916	0
187	20241024	171700	56184005	1916	1916	1916	1916	0
188	20241024	171600	56184005	1916	1916	1916	1916	0
189	20241024	171500	56184005	1916	1916	1916	1916	0
190	20241024	171400	56184005	1916	1916	1916	1916	0
191	20241024	171300	56184005	1916	1916	1916	1916	0
192	20241024	171200	56184005	1916	1916	1916	1916	0
193	20241024	171100	56184005	1916	1916	1916	1916	0
194	20241024	171000	56184005	1916	1916	1916	1916	0
195	20241024	170900	56184005	1916	1916	1916	1916	0
196	20241024	170800	56184005	1916	1916	1916	1916	0
197	20241024	170700	56184005	1916	1916	1916	1916	0
198	20241024	170600	56184005	1916	1916	1916	1916	0
199	20241024	170500	56184005	1916	1916	1916	1916	0
200	20241024	170400	56184005	1916	1916	1916	1916	0
201	20241024	170300	56184005	1916	1916	1916	1916	0
202	20241024	170200	56184005	1916	1916	1916	1916	0
203	20241024	170100	56184005	1916	1916	1916	1916	0
204	20241024	170000	56184005	1916	1916	1916	1916	0
205	20241024	165900	56184005	1916	1916	1916	1916	0
206	20241024	165800	56184005	1916	1916	1916	1916	0
207	20241024	165700	56184005	1916	1916	1916	1916	0
208	20241024	165600	56184005	1916	1916	1916	1916	0
209	20241024	165500	56184005	1916	1916	1916	1916	0
210	20241024	165400	56184005	1916	1916	1916	1916	0
211	20241024	165300	56184005	1916	1916	1916	1916	0
212	20241024	165200	56184005	1916	1916	1916	1916	634
213	20241024	165100	56184005	1916	1916	1916	1916	0
214	20241024	165000	56184005	1916	1916	1916	1916	0
215	20241024	164900	56184005	1916	1916	1916	1916	0
216	20241024	164800	56184005	1916	1916	1916	1916	0
217	20241024	164700	56184005	1916	1916	1916	1916	0
218	20241024	164600	56184005	1916	1916	1916	1916	0
219	20241024	164500	56184005	1916	1916	1916	1916	0
220	20241024	164400	56184005	1916	1916	1916	1916	0
221	20241024	164300	56184005	1916	1916	1916	1916	0
222	20241024	164200	56184005	1916	1916	1916	1916	0
223	20241024	164100	56184005	1916	1916	1916	1916	0
224	20241024	164000	56184005	1916	1916	1916	1916	0
225	20241024	163900	56184005	1916	1916	1916	1916	0
226	20241024	163800	56184005	1916	1916	1916	1916	0
227	20241024	163700	56184005	1916	1916	1916	1916	0
228	20241024	163600	56184005	1916	1916	1916	1916	0
229	20241024	163500	56184005	1916	1916	1916	1916	0
230	20241024	163400	56184005	1916	1916	1916	1916	0
231	20241024	163300	56184005	1916	1916	1916	1916	0
232	20241024	163200	56184005	1916	1916	1916	1916	0
233	20241024	163100	56184005	1916	1916	1916	1916	0
234	20241024	163000	56184005	1916	1916	1916	1916	0
235	20241024	162900	56184005	1916	1916	1916	1916	0
236	20241024	162800	56184005	1916	1916	1916	1916	0
237	20241024	162700	56184005	1916	1916	1916	1916	0
238	20241024	162600	56184005	1916	1916	1916	1916	0
239	20241024	162500	56184005	1916	1916	1916	1916	0
240	20241024	162400	56184005	1916	1916	1916	1916	0
241	20241024	162300	56184005	1916	1916	1916	1916	0
242	20241024	162200	56184005	1916	1916	1916	1916	634
243	20241024	162100	56184005	1916	1916	1916	1916	0
244	20241024	162000	56184005	1916	1916	1916	1916	0
245	20241024	161900	56184005	1916	1916	1916	1916	0
246	20241024	161800	56184005	1916	1916	1916	1916	0
247	20241024	161700	56184005	1916	1916	1916	1916	0
248	20241024	161600	56184005	1916	1916	1916	1916	0
249	20241024	161500	56184005	1916	1916	1916	1916	0
250	20241024	161400	56184005	1916	1916	1916	1916	0
251	20241024	161300	56184005	1916	1916	1916	1916	0
252	20241024	161200	56184005	1916	1916	1916	1916	0
253	20241024	161100	56184005	1916	1916	1916	1916	0
254	20241024	161000	56184005	1916	1916	1916	1916	0
255	20241024	160900	56184005	1916	1916	1916	1916	0
256	20241024	160800	56184005	1916	1916	1916	1916	0
257	20241024	160700	56184005	1916	1916	1916	1916	0
258	20241024	160600	56184005	1916	1916	1916	1916	0
259	20241024	160500	56184005	1916	1916	1916	1916	0
260	20241024	160400	56184005	1916	1916	1916	1916	0
261	20241024	160300	56184005	1916	1916	1916	1916	0
262	20241024	160200	56184005	1916	1916	1916	1916	0
263	20241024	160100	56184005	1916	1916	1916	1916	0
264	20241024	160000	56184005	1916	1916	1916	1916	0
265	20241024	155900	56184005	1916	1916	1916	1916	0
266	20241024	155800	56184005	1916	1916	1916	1916	0
267	20241024	155700	56184005	1916	1916	1916	1916	0
268	20241024	155600	56184005	1916	1916	1916	1916	0
269	20241024	155500	56184005	1916	1916	1916	1916	0
270	20241024	155400	56184005	1916	1916	1916	1916	0
271	20241024	155300	56184005	1916	1916	1916	1916	0
272	20241024	155200	56184005	1916	1916	1916	1916	634
273	20241024	155100	56184005	1916	1916	1916	1916	0
274	20241024	155000	56184005	1916	1916	1916	1916	0
275	20241024	154900	56184005	1916	1916	1916	1916	0
276	20241024	154800	56184005	1916	1916	1916	1916	0
277	20241024	154700	56184005	1916	1916	1916	1916	0
278	20241024	154600	56184005	1916	1916	1916	1916	0
279	20241024	154500	56184005	1916	1916	1916	1916	0
280	20241024	154400	56184005	1916	1916	1916	1916	0
281	20241024	154300	56184005	1916	1916	1916	1916	0
282	20241024	154200	56184005	1916	1916	1916	1916	0
283	20241024	154100	56184005	1916	1916	1916	1916	0
284	20241024	154000	56184005	1916	1916	1916	1916	0
285	20241024	153900	56184005	1916	1916	1916	1916	0
286	20241024	153800	56184005	1916	1916	1916	1916	0
287	20241024	153700	56184005	1916	1916	1916	1916	0
288	20241024	153600	56184005	1916	1916	1916	1916	0
289	20241024	153500	56184005	1916	1916	1916	1916	0
290	20241024	153400	56184005	1916	1916	1916	1916	0
291	20241024	153300	56184005	1916	1916	1916	1916	0
292	20241024	153200	56184005	1916	1916	1916	1916	0
293	20241024	153100	56184005	1916	1916	1916	1916	0
294	20241024	153000	56184005	1916	1916	1916	1916	634
295	20241024	152900	54969261	1916	1916	1916	1916	0
296	20241024	152800	54969261	1916	1916	1916	1916	0
297	20241024	152700	54969261	1916	1916	1916	1916	0
298	20241024	152600	54969261	1916	1916	1916	1916	0
299	20241024	152500	54969261	1916	1916	1916	1916	0
300	20241024	152400	54969261	1916	1916	1916	1916	0
301	20241024	152300	54969261	1916	1916	1916	1916	0
302	20241024	152200	54969261	1916	1916	1916	1916	0
303	20241024	152100	54969261	1916	1916	1916	1916	0
304	20241024	152000	54969261	1916	1916	1916	1916	0
305	20241024	151900	54969261	1916	1914	1916	1907	112
306	20241024	151800	54755295	1907	1908	1908	1907	100
307	20241024	151700	54564585	1907	1907	1909	1907	559
308	20241024	151600	53498542	1907	1907	1907	1907	100
309	20241024	151500	53307842	1907	1907	1907	1907	300
310	20241024	151400	52735742	1907	1907	1907	1907	624
311	20241024	151300	51545774	1907	1907	1907	1907	92
312	20241024	151200	51370330	1907	1906	1907	1906	169
313	20241024	151100	51048147	1907	1907	1911	1906	630
314	20241024	151000	49846861	1907	1907	1907	1907	0
315	20241024	150900	49846861	1907	1907	1907	1907	0
316	20241024	150800	49846861	1907	1907	1907	1907	0
317	20241024	150700	49846861	1907	1907	1907	1907	0
318	20241024	150600	49846861	1907	1908	1908	1907	13
319	20241024	150500	49822069	1908	1908	1908	1908	0
320	20241024	150400	49822069	1908	1917	1917	1908	100
321	20241024	150300	49630870	1920	1920	1920	1920	0
322	20241024	150200	49630870	1920	1920	1920	1920	0
323	20241024	150100	49630870	1920	1920	1920	1920	1
324	20241024	150000	49628950	1907	1907	1907	1907	0
325	20241024	145900	49628950	1907	1907	1907	1907	0
326	20241024	145800	49628950	1907	1907	1907	1907	0
327	20241024	145700	49628950	1907	1907	1907	1907	0
328	20241024	145600	49628950	1907	1907	1907	1907	0
329	20241024	145500	49628950	1907	1907	1907	1907	0
330	20241024	145400	49628950	1907	1907	1907	1907	0
331	20241024	145300	49628950	1907	1907	1907	1907	0
332	20241024	145200	49628950	1907	1907	1907	1907	0
333	20241024	145100	49628950	1907	1907	1907	1907	0
334	20241024	145000	49628950	1907	1907	1907	1907	0
335	20241024	144900	49628950	1907	1907	1907	1907	0
336	20241024	144800	49628950	1907	1907	1907	1907	51
337	20241024	144700	49531693	1906	1906	1906	1906	0
338	20241024	144600	49531693	1906	1906	1906	1906	0
339	20241024	144500	49531693	1906	1906	1906	1906	0
340	20241024	144400	49531693	1906	1906	1906	1906	0
341	20241024	144300	49531693	1906	1906	1906	1906	0
342	20241024	144200	49531693	1906	1910	1910	1906	113
343	20241024	144100	49316152	1911	1919	1919	1911	78
344	20241024	144000	49166827	1919	1920	1920	1919	19
345	20241024	143900	49130356	1918	1918	1918	1918	0
346	20241024	143800	49130356	1918	1918	1918	1918	0
347	20241024	143700	49130356	1918	1918	1918	1918	0
348	20241024	143600	49130356	1918	1918	1918	1918	0
349	20241024	143500	49130356	1918	1918	1918	1918	0
350	20241024	143400	49130356	1918	1918	1918	1918	0
351	20241024	143300	49130356	1918	1920	1921	1918	16
352	20241024	143200	49099642	1919	1919	1919	1919	9
353	20241024	143100	49082371	1907	1907	1907	1907	0
354	20241024	143000	49082371	1907	1907	1907	1907	0
355	20241024	142900	49082371	1907	1907	1907	1907	0
356	20241024	142800	49082371	1907	1907	1907	1907	0
357	20241024	142700	49082371	1907	1907	1907	1907	0
358	20241024	142600	49082371	1907	1907	1907	1907	0
359	20241024	142500	49082371	1907	1907	1907	1907	0
360	20241024	142400	49082371	1907	1907	1907	1907	0
361	20241024	142300	49082371	1907	1907	1907	1907	50
362	20241024	142200	48987021	1906	1906	1906	1906	0
363	20241024	142100	48987021	1906	1906	1906	1906	0
364	20241024	142000	48987021	1906	1906	1906	1906	0
365	20241024	141900	48987021	1906	1906	1906	1906	0
366	20241024	141800	48987021	1906	1906	1906	1906	0
367	20241024	141700	48987021	1906	1906	1906	1906	0
368	20241024	141600	48987021	1906	1906	1906	1906	0
369	20241024	141500	48987021	1906	1906	1906	1906	0
370	20241024	141400	48987021	1906	1906	1906	1906	0
371	20241024	141300	48987021	1906	1906	1906	1906	0
372	20241024	141200	48987021	1906	1906	1906	1906	0
373	20241024	141100	48987021	1906	1906	1906	1906	0
374	20241024	141000	48987021	1906	1906	1906	1906	0
375	20241024	140900	48987021	1906	1912	1912	1906	100
376	20241024	140800	48796241	1914	1914	1914	1914	0
377	20241024	140700	48796241	1914	1914	1914	1914	0
378	20241024	140600	48796241	1914	1914	1914	1914	8
379	20241024	140500	48780929	1914	1914	1914	1914	288
380	20241024	140400	48229697	1914	1913	1914	1913	344
381	20241024	140300	47571565	1913	1913	1913	1913	0
382	20241024	140200	47571565	1913	1913	1913	1913	0
383	20241024	140100	47571565	1913	1913	1913	1913	0
384	20241024	140000	47571565	1913	1913	1913	1913	0
385	20241024	135900	47571565	1913	1913	1913	1913	0
386	20241024	135800	47571565	1913	1913	1913	1913	0
387	20241024	135700	47571565	1913	1913	1913	1913	258
388	20241024	135600	47078011	1913	1913	1913	1913	0
389	20241024	135500	47078011	1913	1913	1913	1913	0
390	20241024	135400	47078011	1913	1913	1913	1913	0
391	20241024	135300	47078011	1913	1913	1913	1913	0
392	20241024	135200	47078011	1913	1913	1913	1913	0
393	20241024	135100	47078011	1913	1913	1913	1913	0
394	20241024	135000	47078011	1913	1913	1913	1913	0
395	20241024	134900	47078011	1913	1913	1913	1913	0
396	20241024	134800	47078011	1913	1913	1913	1913	0
397	20241024	134700	47078011	1913	1913	1913	1913	0
398	20241024	134600	47078011	1913	1913	1913	1913	0
399	20241024	134500	47078011	1913	1913	1913	1913	1
400	20241024	134400	47076098	1900	1900	1900	1900	0
401	20241024	134300	47076098	1900	1900	1900	1900	0
402	20241024	134200	47076098	1900	1900	1900	1900	0
403	20241024	134100	47076098	1900	1900	1900	1900	0
404	20241024	134000	47076098	1900	1900	1900	1900	0
405	20241024	133900	47076098	1900	1900	1900	1900	0
406	20241024	133800	47076098	1900	1912	1912	1899	300
407	20241024	133700	46505136	1914	1914	1914	1914	0
408	20241024	133600	46505136	1914	1914	1914	1914	1844
409	20241024	133500	42975720	1914	1914	1914	1914	60
410	20241024	133400	42860880	1914	1914	1914	1914	0
411	20241024	133300	42860880	1914	1914	1914	1914	0
412	20241024	133200	42860880	1914	1914	1914	1914	0
413	20241024	133100	42860880	1914	1914	1914	1914	14
414	20241024	133000	42834084	1914	1918	1918	1914	45
415	20241024	132900	42747870	1918	1927	1927	1918	90
416	20241024	132800	42574808	1928	1932	1932	1928	60
417	20241024	132700	42459033	1933	1934	1934	1933	15
418	20241024	132600	42430028	1934	1934	1934	1934	0
419	20241024	132500	42430028	1934	1934	1934	1934	0
420	20241024	132400	42430028	1934	1934	1934	1934	0
421	20241024	132300	42430028	1934	1934	1934	1934	0
422	20241024	132200	42430028	1934	1934	1934	1934	0
423	20241024	132100	42430028	1934	1934	1934	1934	0
424	20241024	132000	42430028	1934	1934	1934	1934	0
425	20241024	131900	42430028	1934	1934	1934	1934	1
426	20241024	131800	42428094	1936	1936	1936	1936	0
427	20241024	131700	42428094	1936	1936	1936	1936	4
428	20241024	131600	42420350	1936	1936	1936	1936	0
429	20241024	131500	42420350	1936	1936	1936	1936	0
430	20241024	131400	42420350	1936	1936	1936	1936	0
431	20241024	131300	42420350	1936	1936	1936	1936	0
432	20241024	131200	42420350	1936	1936	1936	1936	0
433	20241024	131100	42420350	1936	1936	1936	1936	0
434	20241024	131000	42420350	1936	1936	1936	1936	0
435	20241024	130900	42420350	1936	1936	1936	1936	0
436	20241024	130800	42420350	1936	1936	1936	1936	0
437	20241024	130700	42420350	1936	1936	1936	1936	0
438	20241024	130600	42420350	1936	1936	1936	1936	0
439	20241024	130500	42420350	1936	1936	1936	1936	0
440	20241024	130400	42420350	1936	1936	1936	1936	0
441	20241024	130300	42420350	1936	1936	1936	1936	1
442	20241024	130200	42418414	1939	1939	1939	1939	0
443	20241024	130100	42418414	1939	1939	1939	1939	0
444	20241024	130000	42418414	1939	1939	1939	1939	0
445	20241024	125900	42418414	1939	1939	1939	1939	0
446	20241024	125800	42418414	1939	1939	1939	1939	0
447	20241024	125700	42418414	1939	1939	1939	1939	0
448	20241024	125600	42418414	1939	1939	1939	1939	0
449	20241024	125500	42418414	1939	1939	1939	1939	0
450	20241024	125400	42418414	1939	1939	1939	1939	0
451	20241024	125300	42418414	1939	1939	1939	1939	0
452	20241024	125200	42418414	1939	1939	1939	1939	0
453	20241024	125100	42418414	1939	1939	1939	1939	0
454	20241024	125000	42418414	1939	1939	1939	1939	0
455	20241024	124900	42418414	1939	1939	1939	1939	0
456	20241024	124800	42418414	1939	1939	1939	1939	0
457	20241024	124700	42418414	1939	1939	1939	1939	0
458	20241024	124600	42418414	1939	1939	1939	1939	0
459	20241024	124500	42418414	1939	1939	1939	1939	0
460	20241024	124400	42418414	1939	1939	1939	1939	0
461	20241024	124300	42418414	1939	1939	1939	1939	0
462	20241024	124200	42418414	1939	1939	1939	1939	0
463	20241024	124100	42418414	1939	1939	1939	1939	0
464	20241024	124000	42418414	1939	1939	1939	1939	0
465	20241024	123900	42418414	1939	1939	1939	1939	0
466	20241024	123800	42418414	1939	1939	1939	1939	0
467	20241024	123700	42418414	1939	1939	1939	1939	0
468	20241024	123600	42418414	1939	1939	1939	1939	0
469	20241024	123500	42418414	1939	1939	1939	1939	0
470	20241024	123400	42418414	1939	1939	1939	1939	0
471	20241024	123300	42418414	1939	1939	1939	1939	0
472	20241024	123200	42418414	1939	1939	1939	1939	0
473	20241024	123100	42418414	1939	1939	1939	1939	0
474	20241024	123000	42418414	1939	1939	1939	1939	0
475	20241024	122900	42418414	1939	1939	1939	1939	0
476	20241024	122800	42418414	1939	1939	1939	1939	0
477	20241024	122700	42418414	1939	1939	1939	1939	0
478	20241024	122600	42418414	1939	1939	1939	1939	0
479	20241024	122500	42418414	1939	1939	1939	1939	0
480	20241024	122400	42418414	1939	1939	1939	1939	0
481	20241024	122300	42418414	1939	1939	1939	1939	0
482	20241024	122200	42418414	1939	1939	1939	1939	0
483	20241024	122100	42418414	1939	1939	1939	1939	0
484	20241024	122000	42418414	1939	1939	1939	1939	0
485	20241024	121900	42418414	1939	1939	1939	1939	0
486	20241024	121800	42418414	1939	1939	1939	1939	0
487	20241024	121700	42418414	1939	1939	1939	1939	0
488	20241024	121600	42418414	1939	1939	1939	1939	9
489	20241024	121500	42400963	1920	1920	1920	1920	0
490	20241024	121400	42400963	1920	1923	1923	1920	34
491	20241024	121300	42335623	1940	1940	1940	1940	1
492	20241024	121200	42333683	1940	1940	1940	1940	1
493	20241024	121100	42331743	1914	1914	1914	1914	0
494	20241024	121000	42331743	1914	1913	1914	1913	22
495	20241024	120900	42289656	1899	1899	1899	1899	0
496	20241024	120800	42289656	1899	1934	1934	1899	1000
497	20241024	120700	40365153	1934	1934	1934	1934	0
498	20241024	120600	40365153	1934	1934	1934	1934	0
499	20241024	120500	40365153	1934	1934	1934	1934	0
500	20241024	120400	40365153	1934	1934	1934	1934	0
501	20241024	120300	40365153	1934	1934	1934	1934	0
502	20241024	120200	40365153	1934	1934	1934	1934	0
503	20241024	120100	40365153	1934	1934	1934	1934	0
504	20241024	120000	40365153	1934	1934	1934	1934	0
505	20241024	115900	40365153	1934	1934	1934	1934	0
506	20241024	115800	40365153	1934	1934	1934	1934	0
507	20241024	115700	40365153	1934	1934	1934	1934	0
508	20241024	115600	40365153	1934	1934	1934	1934	0
509	20241024	115500	40365153	1934	1934	1934	1934	0
510	20241024	115400	40365153	1934	1934	1934	1934	0
511	20241024	115300	40365153	1934	1934	1934	1934	0
512	20241024	115200	40365153	1934	1934	1934	1934	0
513	20241024	115100	40365153	1934	1934	1934	1934	0
514	20241024	115000	40365153	1934	1934	1934	1934	0
515	20241024	114900	40365153	1934	1934	1934	1934	9
516	20241024	114800	40347747	1951	1951	1951	1951	0
517	20241024	114700	40347747	1951	1951	1951	1951	0
518	20241024	114600	40347747	1951	1951	1951	1951	0
519	20241024	114500	40347747	1951	1951	1951	1951	0
520	20241024	114400	40347747	1951	1951	1951	1951	0
521	20241024	114300	40347747	1951	1951	1951	1951	0
522	20241024	114200	40347747	1951	1951	1951	1951	0
523	20241024	114100	40347747	1951	1951	1951	1951	0
524	20241024	114000	40347747	1951	1951	1951	1951	0
525	20241024	113900	40347747	1951	1951	1951	1951	0
526	20241024	113800	40347747	1951	1951	1951	1951	0
527	20241024	113700	40347747	1951	1951	1951	1951	0
528	20241024	113600	40347747	1951	1951	1951	1951	0
529	20241024	113500	40347747	1951	1951	1951	1951	0
530	20241024	113400	40347747	1951	1951	1951	1951	0
531	20241024	113300	40347747	1951	1951	1951	1951	0
532	20241024	113200	40347747	1951	1951	1951	1951	0
533	20241024	113100	40347747	1951	1951	1951	1951	0
534	20241024	113000	40347747	1951	1951	1951	1951	0
535	20241024	112900	40347747	1951	1951	1951	1951	0
536	20241024	112800	40347747	1951	1951	1951	1951	0
537	20241024	112700	40347747	1951	1951	1951	1951	0
538	20241024	112600	40347747	1951	1951	1951	1951	0
539	20241024	112500	40347747	1951	1951	1951	1951	0
540	20241024	112400	40347747	1951	1951	1951	1951	0
541	20241024	112300	40347747	1951	1951	1951	1951	0
542	20241024	112200	40347747	1951	1951	1951	1951	0
543	20241024	112100	40347747	1951	1951	1951	1951	0
544	20241024	112000	40347747	1951	1951	1951	1951	0
545	20241024	111900	40347747	1951	1951	1951	1951	0
546	20241024	111800	40347747	1951	1951	1951	1951	0
547	20241024	111700	40347747	1951	1951	1951	1951	0
548	20241024	111600	40347747	1951	1951	1951	1951	0
549	20241024	111500	40347747	1951	1951	1951	1951	0
550	20241024	111400	40347747	1951	1951	1951	1951	0
551	20241024	111300	40347747	1951	1951	1951	1951	0
552	20241024	111200	40347747	1951	1951	1951	1951	0
553	20241024	111100	40347747	1951	1951	1951	1951	0
554	20241024	111000	40347747	1951	1951	1951	1951	20
555	20241024	110900	40308727	1934	1934	1934	1934	0
556	20241024	110800	40308727	1934	1934	1934	1934	0
557	20241024	110700	40308727	1934	1934	1934	1934	0
558	20241024	110600	40308727	1934	1934	1934	1934	0
559	20241024	110500	40308727	1934	1934	1935	1934	351
560	20241024	110400	39629842	1932	1950	1950	1932	1310
561	20241024	110300	37094465	1979	1979	1979	1979	1
562	20241024	110200	37092486	1979	1979	1979	1979	0
563	20241024	110100	37092486	1979	1979	1979	1979	0
564	20241024	110000	37092486	1979	1979	1979	1979	0
565	20241024	105900	37092486	1979	1979	1979	1979	0
566	20241024	105800	37092486	1979	1979	1979	1979	0
567	20241024	105700	37092486	1979	1979	1979	1979	0
568	20241024	105600	37092486	1979	1979	1979	1979	0
569	20241024	105500	37092486	1979	1979	1979	1979	0
570	20241024	105400	37092486	1979	1979	1979	1979	0
571	20241024	105300	37092486	1979	1979	1979	1979	0
572	20241024	105200	37092486	1979	1979	1979	1979	0
573	20241024	105100	37092486	1979	1979	1979	1979	0
574	20241024	105000	37092486	1979	1979	1979	1979	0
575	20241024	104900	37092486	1979	1979	1979	1979	0
576	20241024	104800	37092486	1979	1979	1979	1979	0
577	20241024	104700	37092486	1979	1979	1979	1979	0
578	20241024	104600	37092486	1979	1979	1979	1979	0
579	20241024	104500	37092486	1979	1979	1979	1979	0
580	20241024	104400	37092486	1979	1979	1979	1979	0
581	20241024	104300	37092486	1979	1979	1979	1979	0
582	20241024	104200	37092486	1979	1979	1979	1979	0
583	20241024	104100	37092486	1979	1979	1979	1979	0
584	20241024	104000	37092486	1979	1979	1979	1979	5
585	20241024	103900	37082591	1982	1982	1982	1982	0
586	20241024	103800	37082591	1982	1982	1982	1982	0
587	20241024	103700	37082591	1982	1982	1982	1982	0
588	20241024	103600	37082591	1982	1982	1982	1982	0
589	20241024	103500	37082591	1982	1982	1982	1982	0
590	20241024	103400	37082591	1982	1982	1982	1982	0
591	20241024	103300	37082591	1982	1982	1982	1982	0
592	20241024	103200	37082591	1982	1982	1982	1982	0
593	20241024	103100	37082591	1982	1982	1982	1982	0
594	20241024	103000	37082591	1982	1982	1982	1982	100
595	20241024	102900	36884391	1982	1982	1982	1982	0
596	20241024	102800	36884391	1982	1982	1982	1982	0
597	20241024	102700	36884391	1982	1982	1982	1982	3
598	20241024	102600	36878445	1982	1982	1982	1982	0
599	20241024	102500	36878445	1982	1982	1982	1982	0
600	20241024	102400	36878445	1982	1982	1982	1982	25
601	20241024	102300	36828895	1981	1981	1981	1981	0
602	20241024	102200	36828895	1981	1981	1981	1981	0
603	20241024	102100	36828895	1981	1981	1981	1981	0
604	20241024	102000	36828895	1981	1960	1981	1960	2
605	20241024	101900	36824954	1982	1982	1982	1982	0
606	20241024	101800	36824954	1982	1982	1982	1982	0
607	20241024	101700	36824954	1982	1982	1982	1982	0
608	20241024	101600	36824954	1982	1982	1982	1982	4
609	20241024	101500	36817026	1950	1950	1950	1950	0
610	20241024	101400	36817026	1950	1950	1950	1950	0
611	20241024	101300	36817026	1950	1950	1950	1950	0
612	20241024	101200	36817026	1950	1950	1950	1950	0
613	20241024	101100	36817026	1950	1950	1950	1950	0
614	20241024	101000	36817026	1950	1950	1950	1950	50
615	20241024	100900	36719526	1950	1950	1950	1950	0
616	20241024	100800	36719526	1950	1950	1950	1950	1500
617	20241024	100700	33794526	1950	1950	1950	1950	0
618	20241024	100600	33794526	1950	1951	1951	1950	30
619	20241024	100500	33736021	1951	1951	1951	1951	0
620	20241024	100400	33736021	1951	1951	1951	1951	0
621	20241024	100300	33736021	1951	1951	1951	1951	0
622	20241024	100200	33736021	1951	1951	1951	1951	0
623	20241024	100100	33736021	1951	1951	1951	1951	0
624	20241024	100000	33736021	1951	1951	1951	1951	100
625	20241024	095900	33540921	1983	1983	1983	1983	1
626	20241024	095800	33538938	1983	1983	1983	1983	0
627	20241024	095700	33538938	1983	1983	1983	1983	0
628	20241024	095600	33538938	1983	1950	1983	1950	23
629	20241024	095500	33493857	1983	1983	1983	1983	0
630	20241024	095400	33493857	1983	1983	1983	1983	0
631	20241024	095300	33493857	1983	1983	1983	1983	0
632	20241024	095200	33493857	1983	1983	1983	1983	1
633	20241024	095100	33491874	1984	1984	1984	1984	0
634	20241024	095000	33491874	1984	1984	1984	1984	0
635	20241024	094900	33491874	1984	1984	1984	1984	0
636	20241024	094800	33491874	1984	1984	1984	1984	50
637	20241024	094700	33392674	1984	1984	1985	1984	103
638	20241024	094600	33188320	1984	1984	1984	1984	124
639	20241024	094500	32942304	1984	1970	1985	1944	48
640	20241024	094400	32848200	1986	1986	1986	1986	0
641	20241024	094300	32848200	1986	1986	1986	1986	0
642	20241024	094200	32848200	1986	1986	1986	1986	0
643	20241024	094100	32848200	1986	1986	1986	1986	1
644	20241024	094000	32846214	1971	1971	1971	1971	20
645	20241024	093900	32806794	1989	1990	1990	1989	264
646	20241024	093800	32281472	1990	1971	1990	1971	79
647	20241024	093700	32125404	1971	1996	1996	1961	140
648	20241024	093600	31849882	1996	1994	2000	1958	388
649	20241024	093500	31083763	1999	1995	2000	1995	906
650	20241024	093400	29272273	2000	1998	2005	1950	1496
651	20241024	093300	26282512	1998	1968	2000	1936	1096
652	20241024	093200	24118364	1969	1947	1970	1933	1500
653	20241024	093100	21176559	1930	1930	1930	1930	0
654	20241024	093000	21176559	1930	1930	1930	1930	0
655	20241024	092900	21176559	1930	1930	1930	1930	50
656	20241024	092800	21080059	1947	1947	1947	1947	0
657	20241024	092700	21080059	1947	1947	1947	1947	0
658	20241024	092600	21080059	1947	1947	1947	1947	20
659	20241024	092500	21041119	1964	1964	1964	1964	0
660	20241024	092400	21041119	1964	1964	1964	1964	0
661	20241024	092300	21041119	1964	1964	1964	1964	0
662	20241024	092200	21041119	1964	1964	1964	1964	0
663	20241024	092100	21041119	1964	1964	1964	1964	0
664	20241024	092000	21041119	1964	1964	1964	1964	0
665	20241024	091900	21041119	1964	1964	1964	1964	0
666	20241024	091800	21041119	1964	1964	1964	1964	118
667	20241024	091700	20809367	1964	1964	1964	1964	4
668	20241024	091600	20801511	1964	1970	1970	1907	258
669	20241024	091500	20302650	1970	1979	1980	1970	518
670	20241024	091400	19277063	1980	1970	1980	1960	816
671	20241024	091300	17667389	1960	1913	1960	1913	2008
672	20241024	091200	13756097	1903	1903	1903	1903	64
673	20241024	091100	13634305	1898	1898	1898	1898	232
674	20241024	091000	13193969	1898	1898	1898	1898	297
675	20241024	090900	12630263	1898	1898	1898	1898	0
676	20241024	090800	12630263	1898	1898	1898	1898	0
677	20241024	090700	12630263	1898	1897	1898	1897	1818
678	20241024	090600	9179704	1898	1898	1898	1898	0
679	20241024	090500	9179704	1898	1898	1898	1898	0
680	20241024	090400	9179704	1898	1898	1898	1898	0
681	20241024	090300	9179704	1898	1893	1898	1893	653
682	20241024	090200	7940405	1893	1893	1893	1893	0
683	20241024	090100	7940405	1893	1891	1893	1891	565
684	20241024	090000	6871590	1893	1893	1893	1893	3201