KissMeData/214270/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	204200	633931803	1933	1933	1933	1933	7602
3	20240925	204100	633931803	1933	1933	1933	1933	0
4	20240925	204000	633931803	1933	1933	1933	1933	0
5	20240925	203900	633931803	1933	1933	1933	1933	0
6	20240925	203800	633931803	1933	1933	1933	1933	0
7	20240925	203700	633931803	1933	1933	1933	1933	0
8	20240925	203600	633931803	1933	1933	1933	1933	0
9	20240925	203500	633931803	1933	1933	1933	1933	0
10	20240925	203400	633931803	1933	1933	1933	1933	0
11	20240925	203300	633931803	1933	1933	1933	1933	0
12	20240925	203200	633931803	1933	1933	1933	1933	0
13	20240925	203100	633931803	1933	1933	1933	1933	0
14	20240925	203000	633931803	1933	1933	1933	1933	0
15	20240925	202900	633931803	1933	1933	1933	1933	0
16	20240925	202800	633931803	1933	1933	1933	1933	0
17	20240925	202700	633931803	1933	1933	1933	1933	0
18	20240925	202600	633931803	1933	1933	1933	1933	0
19	20240925	202500	633931803	1933	1933	1933	1933	0
20	20240925	202400	633931803	1933	1933	1933	1933	0
21	20240925	202300	633931803	1933	1933	1933	1933	0
22	20240925	202200	633931803	1933	1933	1933	1933	0
23	20240925	202100	633931803	1933	1933	1933	1933	0
24	20240925	202000	633931803	1933	1933	1933	1933	0
25	20240925	201900	633931803	1933	1933	1933	1933	0
26	20240925	201800	633931803	1933	1933	1933	1933	0
27	20240925	201700	633931803	1933	1933	1933	1933	0
28	20240925	201600	633931803	1933	1933	1933	1933	0
29	20240925	201500	633931803	1933	1933	1933	1933	0
30	20240925	201400	633931803	1933	1933	1933	1933	0
31	20240925	201300	633931803	1933	1933	1933	1933	0
32	20240925	201200	633931803	1933	1933	1933	1933	7602
33	20240925	201100	633931803	1933	1933	1933	1933	0
34	20240925	201000	633931803	1933	1933	1933	1933	0
35	20240925	200900	633931803	1933	1933	1933	1933	0
36	20240925	200800	633931803	1933	1933	1933	1933	0
37	20240925	200700	633931803	1933	1933	1933	1933	0
38	20240925	200600	633931803	1933	1933	1933	1933	0
39	20240925	200500	633931803	1933	1933	1933	1933	0
40	20240925	200400	633931803	1933	1933	1933	1933	0
41	20240925	200300	633931803	1933	1933	1933	1933	0
42	20240925	200200	633931803	1933	1933	1933	1933	0
43	20240925	200100	633931803	1933	1933	1933	1933	0
44	20240925	200000	633931803	1933	1933	1933	1933	0
45	20240925	195900	633931803	1933	1933	1933	1933	0
46	20240925	195800	633931803	1933	1933	1933	1933	0
47	20240925	195700	633931803	1933	1933	1933	1933	0
48	20240925	195600	633931803	1933	1933	1933	1933	0
49	20240925	195500	633931803	1933	1933	1933	1933	0
50	20240925	195400	633931803	1933	1933	1933	1933	0
51	20240925	195300	633931803	1933	1933	1933	1933	0
52	20240925	195200	633931803	1933	1933	1933	1933	0
53	20240925	195100	633931803	1933	1933	1933	1933	0
54	20240925	195000	633931803	1933	1933	1933	1933	0
55	20240925	194900	633931803	1933	1933	1933	1933	0
56	20240925	194800	633931803	1933	1933	1933	1933	0
57	20240925	194700	633931803	1933	1933	1933	1933	0
58	20240925	194600	633931803	1933	1933	1933	1933	0
59	20240925	194500	633931803	1933	1933	1933	1933	0
60	20240925	194400	633931803	1933	1933	1933	1933	0
61	20240925	194300	633931803	1933	1933	1933	1933	0
62	20240925	194200	633931803	1933	1933	1933	1933	7602
63	20240925	194100	633931803	1933	1933	1933	1933	0
64	20240925	194000	633931803	1933	1933	1933	1933	0
65	20240925	193900	633931803	1933	1933	1933	1933	0
66	20240925	193800	633931803	1933	1933	1933	1933	0
67	20240925	193700	633931803	1933	1933	1933	1933	0
68	20240925	193600	633931803	1933	1933	1933	1933	0
69	20240925	193500	633931803	1933	1933	1933	1933	0
70	20240925	193400	633931803	1933	1933	1933	1933	0
71	20240925	193300	633931803	1933	1933	1933	1933	0
72	20240925	193200	633931803	1933	1933	1933	1933	0
73	20240925	193100	633931803	1933	1933	1933	1933	0
74	20240925	193000	633931803	1933	1933	1933	1933	0
75	20240925	192900	633931803	1933	1933	1933	1933	0
76	20240925	192800	633931803	1933	1933	1933	1933	0
77	20240925	192700	633931803	1933	1933	1933	1933	0
78	20240925	192600	633931803	1933	1933	1933	1933	0
79	20240925	192500	633931803	1933	1933	1933	1933	0
80	20240925	192400	633931803	1933	1933	1933	1933	0
81	20240925	192300	633931803	1933	1933	1933	1933	0
82	20240925	192200	633931803	1933	1933	1933	1933	0
83	20240925	192100	633931803	1933	1933	1933	1933	0
84	20240925	192000	633931803	1933	1933	1933	1933	0
85	20240925	191900	633931803	1933	1933	1933	1933	0
86	20240925	191800	633931803	1933	1933	1933	1933	0
87	20240925	191700	633931803	1933	1933	1933	1933	0
88	20240925	191600	633931803	1933	1933	1933	1933	0
89	20240925	191500	633931803	1933	1933	1933	1933	0
90	20240925	191400	633931803	1933	1933	1933	1933	0
91	20240925	191300	633931803	1933	1933	1933	1933	0
92	20240925	191200	633931803	1933	1933	1933	1933	7602
93	20240925	191100	633931803	1933	1933	1933	1933	0
94	20240925	191000	633931803	1933	1933	1933	1933	0
95	20240925	190900	633931803	1933	1933	1933	1933	0
96	20240925	190800	633931803	1933	1933	1933	1933	0
97	20240925	190700	633931803	1933	1933	1933	1933	0
98	20240925	190600	633931803	1933	1933	1933	1933	0
99	20240925	190500	633931803	1933	1933	1933	1933	0
100	20240925	190400	633931803	1933	1933	1933	1933	0
101	20240925	190300	633931803	1933	1933	1933	1933	0
102	20240925	190200	633931803	1933	1933	1933	1933	0
103	20240925	190100	633931803	1933	1933	1933	1933	0
104	20240925	190000	633931803	1933	1933	1933	1933	0
105	20240925	185900	633931803	1933	1933	1933	1933	0
106	20240925	185800	633931803	1933	1933	1933	1933	0
107	20240925	185700	633931803	1933	1933	1933	1933	0
108	20240925	185600	633931803	1933	1933	1933	1933	0
109	20240925	185500	633931803	1933	1933	1933	1933	0
110	20240925	185400	633931803	1933	1933	1933	1933	0
111	20240925	185300	633931803	1933	1933	1933	1933	0
112	20240925	185200	633931803	1933	1933	1933	1933	0
113	20240925	185100	633931803	1933	1933	1933	1933	0
114	20240925	185000	633931803	1933	1933	1933	1933	0
115	20240925	184900	633931803	1933	1933	1933	1933	0
116	20240925	184800	633931803	1933	1933	1933	1933	0
117	20240925	184700	633931803	1933	1933	1933	1933	0
118	20240925	184600	633931803	1933	1933	1933	1933	0
119	20240925	184500	633931803	1933	1933	1933	1933	0
120	20240925	184400	633931803	1933	1933	1933	1933	0
121	20240925	184300	633931803	1933	1933	1933	1933	0
122	20240925	184200	633931803	1933	1933	1933	1933	7602
123	20240925	184100	633931803	1933	1933	1933	1933	0
124	20240925	184000	633931803	1933	1933	1933	1933	0
125	20240925	183900	633931803	1933	1933	1933	1933	0
126	20240925	183800	633931803	1933	1933	1933	1933	0
127	20240925	183700	633931803	1933	1933	1933	1933	0
128	20240925	183600	633931803	1933	1933	1933	1933	0
129	20240925	183500	633931803	1933	1933	1933	1933	0
130	20240925	183400	633931803	1933	1933	1933	1933	0
131	20240925	183300	633931803	1933	1933	1933	1933	0
132	20240925	183200	633931803	1933	1933	1933	1933	0
133	20240925	183100	633931803	1933	1933	1933	1933	0
134	20240925	183000	633931803	1933	1933	1933	1933	0
135	20240925	182900	633931803	1933	1933	1933	1933	0
136	20240925	182800	633931803	1933	1933	1933	1933	0
137	20240925	182700	633931803	1933	1933	1933	1933	0
138	20240925	182600	633931803	1933	1933	1933	1933	0
139	20240925	182500	633931803	1933	1933	1933	1933	0
140	20240925	182400	633931803	1933	1933	1933	1933	0
141	20240925	182300	633931803	1933	1933	1933	1933	0
142	20240925	182200	633931803	1933	1933	1933	1933	0
143	20240925	182100	633931803	1933	1933	1933	1933	0
144	20240925	182000	633931803	1933	1933	1933	1933	0
145	20240925	181900	633931803	1933	1933	1933	1933	0
146	20240925	181800	633931803	1933	1933	1933	1933	0
147	20240925	181700	633931803	1933	1933	1933	1933	0
148	20240925	181600	633931803	1933	1933	1933	1933	0
149	20240925	181500	633931803	1933	1933	1933	1933	0
150	20240925	181400	633931803	1933	1933	1933	1933	0
151	20240925	181300	633931803	1933	1933	1933	1933	0
152	20240925	181200	633931803	1933	1933	1933	1933	7602
153	20240925	181100	633931803	1933	1933	1933	1933	0
154	20240925	181000	633931803	1933	1933	1933	1933	0
155	20240925	180900	633931803	1933	1933	1933	1933	0
156	20240925	180800	633931803	1933	1933	1933	1933	0
157	20240925	180700	633931803	1933	1933	1933	1933	0
158	20240925	180600	633931803	1933	1933	1933	1933	0
159	20240925	180500	633931803	1933	1933	1933	1933	0
160	20240925	180400	633931803	1933	1933	1933	1933	0
161	20240925	180300	633931803	1933	1933	1933	1933	0
162	20240925	180200	633931803	1933	1933	1933	1933	0
163	20240925	180100	633931803	1933	1933	1933	1933	0
164	20240925	180000	633931803	1933	1933	1933	1933	0
165	20240925	175900	633931803	1933	1933	1933	1933	0
166	20240925	175800	633931803	1933	1933	1933	1933	0
167	20240925	175700	633931803	1933	1933	1933	1933	0
168	20240925	175600	633931803	1933	1933	1933	1933	0
169	20240925	175500	633931803	1933	1933	1933	1933	0
170	20240925	175400	633931803	1933	1933	1933	1933	0
171	20240925	175300	633931803	1933	1933	1933	1933	0
172	20240925	175200	633931803	1933	1933	1933	1933	0
173	20240925	175100	633931803	1933	1933	1933	1933	0
174	20240925	175000	633931803	1933	1933	1933	1933	0
175	20240925	174900	633931803	1933	1933	1933	1933	0
176	20240925	174800	633931803	1933	1933	1933	1933	0
177	20240925	174700	633931803	1933	1933	1933	1933	0
178	20240925	174600	633931803	1933	1933	1933	1933	0
179	20240925	174500	633931803	1933	1933	1933	1933	0
180	20240925	174400	633931803	1933	1933	1933	1933	0
181	20240925	174300	633931803	1933	1933	1933	1933	0
182	20240925	174200	633931803	1933	1933	1933	1933	7602
183	20240925	174100	633931803	1933	1933	1933	1933	0
184	20240925	174000	633931803	1933	1933	1933	1933	0
185	20240925	173900	633931803	1933	1933	1933	1933	0
186	20240925	173800	633931803	1933	1933	1933	1933	0
187	20240925	173700	633931803	1933	1933	1933	1933	0
188	20240925	173600	633931803	1933	1933	1933	1933	0
189	20240925	173500	633931803	1933	1933	1933	1933	0
190	20240925	173400	633931803	1933	1933	1933	1933	0
191	20240925	173300	633931803	1933	1933	1933	1933	0
192	20240925	173200	633931803	1933	1933	1933	1933	0
193	20240925	173100	633931803	1933	1933	1933	1933	0
194	20240925	173000	633931803	1933	1933	1933	1933	0
195	20240925	172900	633931803	1933	1933	1933	1933	0
196	20240925	172800	633931803	1933	1933	1933	1933	0
197	20240925	172700	633931803	1933	1933	1933	1933	0
198	20240925	172600	633931803	1933	1933	1933	1933	0
199	20240925	172500	633931803	1933	1933	1933	1933	0
200	20240925	172400	633931803	1933	1933	1933	1933	0
201	20240925	172300	633931803	1933	1933	1933	1933	0
202	20240925	172200	633931803	1933	1933	1933	1933	0
203	20240925	172100	633931803	1933	1933	1933	1933	0
204	20240925	172000	633931803	1933	1933	1933	1933	0
205	20240925	171900	633931803	1933	1933	1933	1933	0
206	20240925	171800	633931803	1933	1933	1933	1933	0
207	20240925	171700	633931803	1933	1933	1933	1933	0
208	20240925	171600	633931803	1933	1933	1933	1933	0
209	20240925	171500	633931803	1933	1933	1933	1933	0
210	20240925	171400	633931803	1933	1933	1933	1933	0
211	20240925	171300	633931803	1933	1933	1933	1933	0
212	20240925	171200	633931803	1933	1933	1933	1933	7602
213	20240925	171100	633931803	1933	1933	1933	1933	0
214	20240925	171000	633931803	1933	1933	1933	1933	0
215	20240925	170900	633931803	1933	1933	1933	1933	0
216	20240925	170800	633931803	1933	1933	1933	1933	0
217	20240925	170700	633931803	1933	1933	1933	1933	0
218	20240925	170600	633931803	1933	1933	1933	1933	0
219	20240925	170500	633931803	1933	1933	1933	1933	0
220	20240925	170400	633931803	1933	1933	1933	1933	0
221	20240925	170300	633931803	1933	1933	1933	1933	0
222	20240925	170200	633931803	1933	1933	1933	1933	0
223	20240925	170100	633931803	1933	1933	1933	1933	0
224	20240925	170000	633931803	1933	1933	1933	1933	0
225	20240925	165900	633931803	1933	1933	1933	1933	0
226	20240925	165800	633931803	1933	1933	1933	1933	0
227	20240925	165700	633931803	1933	1933	1933	1933	0
228	20240925	165600	633931803	1933	1933	1933	1933	0
229	20240925	165500	633931803	1933	1933	1933	1933	0
230	20240925	165400	633931803	1933	1933	1933	1933	0
231	20240925	165300	633931803	1933	1933	1933	1933	0
232	20240925	165200	633931803	1933	1933	1933	1933	0
233	20240925	165100	633931803	1933	1933	1933	1933	0
234	20240925	165000	633931803	1933	1933	1933	1933	0
235	20240925	164900	633931803	1933	1933	1933	1933	0
236	20240925	164800	633931803	1933	1933	1933	1933	0
237	20240925	164700	633931803	1933	1933	1933	1933	0
238	20240925	164600	633931803	1933	1933	1933	1933	0
239	20240925	164500	633931803	1933	1933	1933	1933	0
240	20240925	164400	633931803	1933	1933	1933	1933	0
241	20240925	164300	633931803	1933	1933	1933	1933	0
242	20240925	164200	633931803	1933	1933	1933	1933	7602
243	20240925	164100	633931803	1933	1933	1933	1933	0
244	20240925	164000	633931803	1933	1933	1933	1933	0
245	20240925	163900	633931803	1933	1933	1933	1933	0
246	20240925	163800	633931803	1933	1933	1933	1933	0
247	20240925	163700	633931803	1933	1933	1933	1933	0
248	20240925	163600	633931803	1933	1933	1933	1933	0
249	20240925	163500	633931803	1933	1933	1933	1933	0
250	20240925	163400	633931803	1933	1933	1933	1933	0
251	20240925	163300	633931803	1933	1933	1933	1933	0
252	20240925	163200	633931803	1933	1933	1933	1933	0
253	20240925	163100	633931803	1933	1933	1933	1933	0
254	20240925	163000	633931803	1933	1933	1933	1933	0
255	20240925	162900	633931803	1933	1933	1933	1933	0
256	20240925	162800	633931803	1933	1933	1933	1933	0
257	20240925	162700	633931803	1933	1933	1933	1933	0
258	20240925	162600	633931803	1933	1933	1933	1933	0
259	20240925	162500	633931803	1933	1933	1933	1933	0
260	20240925	162400	633931803	1933	1933	1933	1933	0
261	20240925	162300	633931803	1933	1933	1933	1933	0
262	20240925	162200	633931803	1933	1933	1933	1933	0
263	20240925	162100	633931803	1933	1933	1933	1933	0
264	20240925	162000	633931803	1933	1933	1933	1933	0
265	20240925	161900	633931803	1933	1933	1933	1933	0
266	20240925	161800	633931803	1933	1933	1933	1933	0
267	20240925	161700	633931803	1933	1933	1933	1933	0
268	20240925	161600	633931803	1933	1933	1933	1933	0
269	20240925	161500	633931803	1933	1933	1933	1933	0
270	20240925	161400	633931803	1933	1933	1933	1933	0
271	20240925	161300	633931803	1933	1933	1933	1933	0
272	20240925	161200	633931803	1933	1933	1933	1933	7602
273	20240925	161100	633931803	1933	1933	1933	1933	0
274	20240925	161000	633931803	1933	1933	1933	1933	0
275	20240925	160900	633931803	1933	1933	1933	1933	0
276	20240925	160800	633931803	1933	1933	1933	1933	0
277	20240925	160700	633931803	1933	1933	1933	1933	0
278	20240925	160600	633931803	1933	1933	1933	1933	0
279	20240925	160500	633931803	1933	1933	1933	1933	0
280	20240925	160400	633931803	1933	1933	1933	1933	0
281	20240925	160300	633931803	1933	1933	1933	1933	0
282	20240925	160200	633931803	1933	1933	1933	1933	0
283	20240925	160100	633931803	1933	1933	1933	1933	0
284	20240925	160000	633931803	1933	1933	1933	1933	0
285	20240925	155900	633931803	1933	1933	1933	1933	0
286	20240925	155800	633931803	1933	1933	1933	1933	0
287	20240925	155700	633931803	1933	1933	1933	1933	0
288	20240925	155600	633931803	1933	1933	1933	1933	0
289	20240925	155500	633931803	1933	1933	1933	1933	0
290	20240925	155400	633931803	1933	1933	1933	1933	0
291	20240925	155300	633931803	1933	1933	1933	1933	0
292	20240925	155200	633931803	1933	1933	1933	1933	0
293	20240925	155100	633931803	1933	1933	1933	1933	0
294	20240925	155000	633931803	1933	1933	1933	1933	0
295	20240925	154900	633931803	1933	1933	1933	1933	0
296	20240925	154800	633931803	1933	1933	1933	1933	0
297	20240925	154700	633931803	1933	1933	1933	1933	0
298	20240925	154600	633931803	1933	1933	1933	1933	0
299	20240925	154500	633931803	1933	1933	1933	1933	0
300	20240925	154400	633931803	1933	1933	1933	1933	0
301	20240925	154300	633931803	1933	1933	1933	1933	0
302	20240925	154200	633931803	1933	1933	1933	1933	7602
303	20240925	154100	633931803	1933	1933	1933	1933	0
304	20240925	154000	633931803	1933	1933	1933	1933	0
305	20240925	153900	633931803	1933	1933	1933	1933	0
306	20240925	153800	633931803	1933	1933	1933	1933	0
307	20240925	153700	633931803	1933	1933	1933	1933	0
308	20240925	153600	633931803	1933	1933	1933	1933	0
309	20240925	153500	633931803	1933	1933	1933	1933	0
310	20240925	153400	633931803	1933	1933	1933	1933	0
311	20240925	153300	633931803	1933	1933	1933	1933	0
312	20240925	153200	633931803	1933	1933	1933	1933	0
313	20240925	153100	633931803	1933	1933	1933	1933	0
314	20240925	153000	633931803	1933	1933	1933	1933	7602
315	20240925	152900	619237137	1934	1934	1934	1934	0
316	20240925	152800	619237137	1934	1934	1934	1934	0
317	20240925	152700	619237137	1934	1934	1934	1934	0
318	20240925	152600	619237137	1934	1934	1934	1934	0
319	20240925	152500	619237137	1934	1934	1934	1934	0
320	20240925	152400	619237137	1934	1934	1934	1934	0
321	20240925	152300	619237137	1934	1934	1934	1934	0
322	20240925	152200	619237137	1934	1934	1934	1934	0
323	20240925	152100	619237137	1934	1934	1934	1934	0
324	20240925	152000	619237137	1934	1934	1934	1934	0
325	20240925	151900	619237137	1934	1935	1935	1934	703
326	20240925	151800	617876934	1934	1934	1934	1934	1043
327	20240925	151700	615859772	1934	1932	1934	1932	1206
328	20240925	151600	613527408	1932	1934	1934	1932	123
329	20240925	151500	613289732	1934	1933	1934	1933	978
330	20240925	151400	611399207	1932	1928	1932	1928	1050
331	20240925	151300	609370807	1928	1928	1928	1928	541
332	20240925	151200	608327759	1928	1928	1928	1928	411
333	20240925	151100	607535351	1929	1933	1933	1929	521
334	20240925	151000	606528342	1934	1929	1934	1928	1185
335	20240925	150900	604240655	1935	1935	1935	1935	0
336	20240925	150800	604240655	1935	1935	1935	1935	0
337	20240925	150700	604240655	1935	1927	1935	1927	7344
338	20240925	150600	590069112	1928	1928	1929	1928	1453
339	20240925	150500	587266680	1929	1922	1929	1920	24960
340	20240925	150400	539148939	1921	1921	1921	1921	51
341	20240925	150300	539050968	1929	1924	1929	1924	1676
342	20240925	150200	535826339	1924	1922	1929	1922	176
343	20240925	150100	535487560	1922	1922	1931	1922	1369
344	20240925	150000	532856227	1922	1933	1933	1922	899
345	20240925	145900	531127343	1934	1923	1934	1923	815
346	20240925	145800	529557648	1923	1918	1926	1918	972
347	20240925	145700	527693321	1916	1914	1918	1911	4756
348	20240925	145600	518601288	1918	1918	1926	1914	3260
349	20240925	145500	512340586	1918	1939	1939	1918	13837
350	20240925	145400	485630514	1942	1945	1947	1942	2135
351	20240925	145300	481478458	1947	1942	1947	1942	2696
352	20240925	145200	476237129	1943	1942	1945	1938	7095
353	20240925	145100	462448490	1943	1938	1944	1938	3182
354	20240925	145000	456267432	1939	1944	1945	1939	4691
355	20240925	144900	447159299	1944	1935	1944	1935	2053
356	20240925	144800	443175527	1939	1944	1946	1939	2739
357	20240925	144700	437857294	1944	1939	1944	1939	2876
358	20240925	144600	432279770	1939	1934	1947	1934	28738
359	20240925	144500	376498890	1933	1933	1934	1933	1237
360	20240925	144400	374107719	1932	1931	1932	1931	1150
361	20240925	144300	371886212	1932	1930	1932	1930	923
362	20240925	144200	370104622	1930	1930	1930	1930	10
363	20240925	144100	370085322	1930	1930	1930	1930	51
364	20240925	144000	369986892	1927	1927	1927	1927	0
365	20240925	143900	369986892	1927	1928	1930	1927	487
366	20240925	143800	369048418	1927	1927	1927	1927	29
367	20240925	143700	368992535	1927	1932	1933	1927	669
368	20240925	143600	367700066	1932	1932	1933	1932	223
369	20240925	143500	367269228	1933	1933	1933	1933	407
370	20240925	143400	366482497	1934	1928	1934	1927	3966
371	20240925	143300	358819533	1927	1921	1929	1921	4310
372	20240925	143200	350523092	1920	1920	1920	1920	9
373	20240925	143100	350505812	1920	1920	1920	1920	1
374	20240925	143000	350503892	1921	1921	1921	1921	0
375	20240925	142900	350503892	1921	1918	1921	1917	1876
376	20240925	142800	346907221	1918	1918	1918	1918	20
377	20240925	142700	346868861	1918	1918	1918	1918	0
378	20240925	142600	346868861	1918	1918	1918	1918	0
379	20240925	142500	346868861	1918	1918	1918	1918	0
380	20240925	142400	346868861	1918	1918	1918	1918	80
381	20240925	142300	346715421	1921	1921	1921	1921	0
382	20240925	142200	346715421	1921	1921	1921	1921	0
383	20240925	142100	346715421	1921	1918	1921	1918	365
384	20240925	142000	346014571	1918	1918	1918	1918	0
385	20240925	141900	346014571	1918	1918	1918	1918	0
386	20240925	141800	346014571	1918	1918	1918	1918	40
387	20240925	141700	345937851	1918	1918	1918	1918	0
388	20240925	141600	345937851	1918	1918	1918	1918	0
389	20240925	141500	345937851	1918	1918	1918	1918	0
390	20240925	141400	345937851	1918	1918	1918	1918	3
391	20240925	141300	345932097	1921	1920	1921	1920	4
392	20240925	141200	345924416	1917	1917	1917	1917	321
393	20240925	141100	345309059	1917	1917	1917	1917	1
394	20240925	141000	345307142	1908	1908	1908	1908	282
395	20240925	140900	344769086	1908	1908	1908	1908	40
396	20240925	140800	344692766	1908	1908	1908	1908	367
397	20240925	140700	343992530	1909	1909	1909	1909	0
398	20240925	140600	343992530	1909	1909	1909	1909	0
399	20240925	140500	343992530	1909	1909	1909	1909	200
400	20240925	140400	343610730	1909	1909	1909	1909	167
401	20240925	140300	343291927	1908	1908	1908	1908	3058
402	20240925	140200	337457263	1908	1908	1908	1908	1000
403	20240925	140100	335549263	1908	1909	1909	1908	2106
404	20240925	140000	331529651	1909	1912	1912	1909	830
405	20240925	135900	329944106	1912	1916	1916	1912	750
406	20240925	135800	328508536	1916	1917	1917	1916	47
407	20240925	135700	328418483	1922	1922	1922	1922	0
408	20240925	135600	328418483	1922	1922	1922	1922	0
409	20240925	135500	328418483	1922	1922	1922	1922	41
410	20240925	135400	328339681	1922	1917	1922	1917	2226
411	20240925	135300	324072434	1917	1917	1917	1917	85
412	20240925	135200	323909489	1917	1917	1917	1917	30
413	20240925	135100	323851979	1917	1917	1917	1917	0
414	20240925	135000	323851979	1917	1917	1917	1917	0
415	20240925	134900	323851979	1917	1917	1917	1917	400
416	20240925	134800	323085179	1917	1917	1917	1917	0
417	20240925	134700	323085179	1917	1917	1917	1917	0
418	20240925	134600	323085179	1917	1917	1917	1917	0
419	20240925	134500	323085179	1917	1922	1922	1917	26
420	20240925	134400	323035307	1922	1922	1922	1922	4
421	20240925	134300	323027619	1922	1922	1922	1922	30
422	20240925	134200	322969959	1923	1923	1923	1923	0
423	20240925	134100	322969959	1923	1923	1923	1923	5
424	20240925	134000	322960344	1923	1923	1923	1923	0
425	20240925	133900	322960344	1923	1923	1923	1923	0
426	20240925	133800	322960344	1923	1923	1923	1923	9
427	20240925	133700	322943037	1923	1923	1923	1923	1
428	20240925	133600	322941114	1916	1916	1916	1916	3
429	20240925	133500	322935366	1922	1921	1922	1921	1427
430	20240925	133400	320193199	1921	1921	1921	1921	5
431	20240925	133300	320183594	1921	1921	1921	1921	2122
432	20240925	133200	316107232	1921	1921	1921	1921	1200
433	20240925	133100	313802032	1921	1921	1921	1921	0
434	20240925	133000	313802032	1921	1921	1921	1921	0
435	20240925	132900	313802032	1921	1921	1921	1921	1
436	20240925	132800	313800111	1916	1916	1916	1916	0
437	20240925	132700	313800111	1916	1916	1916	1916	1
438	20240925	132600	313798195	1922	1922	1922	1922	0
439	20240925	132500	313798195	1922	1922	1922	1922	0
440	20240925	132400	313798195	1922	1922	1922	1922	50
441	20240925	132300	313702095	1922	1922	1922	1922	0
442	20240925	132200	313702095	1922	1922	1922	1922	33
443	20240925	132100	313638669	1911	1911	1911	1911	0
444	20240925	132000	313638669	1911	1911	1911	1911	0
445	20240925	131900	313638669	1911	1911	1911	1911	0
446	20240925	131800	313638669	1911	1911	1911	1911	3
447	20240925	131700	313632936	1908	1908	1908	1908	0
448	20240925	131600	313632936	1908	1908	1908	1908	0
449	20240925	131500	313632936	1908	1908	1908	1908	0
450	20240925	131400	313632936	1908	1908	1908	1908	100
451	20240925	131300	313442136	1906	1906	1906	1906	0
452	20240925	131200	313442136	1906	1906	1906	1906	0
453	20240925	131100	313442136	1906	1906	1906	1906	0
454	20240925	131000	313442136	1906	1906	1906	1906	0
455	20240925	130900	313442136	1906	1906	1906	1906	0
456	20240925	130800	313442136	1906	1909	1909	1906	110
457	20240925	130700	313232257	1926	1926	1926	1926	0
458	20240925	130600	313232257	1926	1926	1926	1926	20
459	20240925	130500	313193737	1926	1916	1926	1916	520
460	20240925	130400	312193127	1906	1906	1906	1906	0
461	20240925	130300	312193127	1906	1906	1906	1906	2
462	20240925	130200	312189315	1905	1905	1905	1905	0
463	20240925	130100	312189315	1905	1905	1905	1905	0
464	20240925	130000	312189315	1905	1905	1905	1905	0
465	20240925	125900	312189315	1905	1906	1906	1904	1332
466	20240925	125800	309652115	1917	1917	1917	1917	20
467	20240925	125700	309613775	1917	1924	1924	1917	54
468	20240925	125600	309510243	1906	1906	1906	1906	989
469	20240925	125500	307625209	1906	1906	1906	1906	100
470	20240925	125400	307434609	1906	1910	1910	1906	3226
471	20240925	125300	301281853	1911	1910	1911	1910	894
472	20240925	125200	299574012	1906	1910	1910	1906	851
473	20240925	125100	297950378	1911	1913	1913	1911	666
474	20240925	125000	296677322	1913	1922	1922	1913	1402
475	20240925	124900	293990844	1924	1924	1924	1923	671
476	20240925	124800	292699841	1927	1927	1927	1927	0
477	20240925	124700	292699841	1927	1927	1927	1927	0
478	20240925	124600	292699841	1927	1925	1927	1925	201
479	20240925	124500	292312914	1924	1924	1924	1924	647
480	20240925	124400	291068086	1924	1924	1924	1924	35
481	20240925	124300	291000746	1924	1924	1924	1924	409
482	20240925	124200	290213830	1924	1924	1924	1924	420
483	20240925	124100	289405750	1934	1934	1934	1934	0
484	20240925	124000	289405750	1934	1934	1934	1934	50
485	20240925	123900	289309050	1935	1935	1935	1935	0
486	20240925	123800	289309050	1935	1935	1935	1935	0
487	20240925	123700	289309050	1935	1935	1935	1935	0
488	20240925	123600	289309050	1935	1934	1935	1934	200
489	20240925	123500	288922070	1935	1935	1935	1935	738
490	20240925	123400	287494040	1935	1935	1935	1935	177
491	20240925	123300	287151545	1933	1933	1935	1933	112
492	20240925	123200	286935029	1933	1936	1936	1933	101
493	20240925	123100	286739793	1936	1933	1936	1933	300
494	20240925	123000	286159628	1933	1932	1933	1932	1071
495	20240925	122900	284089896	1932	1932	1932	1932	100
496	20240925	122800	283896696	1933	1933	1933	1933	50
497	20240925	122700	283800046	1932	1924	1932	1924	115
498	20240925	122600	283578183	1922	1922	1922	1922	2
499	20240925	122500	283574339	1921	1921	1921	1921	150
500	20240925	122400	283286189	1921	1921	1921	1921	0
501	20240925	122300	283286189	1921	1921	1921	1921	1160
502	20240925	122200	281057829	1921	1923	1923	1921	43
503	20240925	122100	280975198	1922	1921	1923	1921	6105
504	20240925	122000	269241594	1922	1923	1923	1922	211
505	20240925	121900	268835995	1923	1928	1928	1923	1653
506	20240925	121800	265656557	1928	1928	1928	1928	110
507	20240925	121700	265444477	1928	1934	1934	1928	1784
508	20240925	121600	261997328	1933	1932	1933	1932	148
509	20240925	121500	261711390	1940	1935	1940	1931	1561
510	20240925	121400	258685188	1936	1926	1938	1926	8351
511	20240925	121300	242529629	1926	1924	1926	1923	121
512	20240925	121200	242296838	1925	1923	1925	1923	50
513	20240925	121100	242200638	1922	1922	1922	1922	34
514	20240925	121000	242135290	1922	1922	1922	1922	0
515	20240925	120900	242135290	1922	1920	1922	1920	829
516	20240925	120800	240542663	1920	1920	1920	1920	100
517	20240925	120700	240350663	1919	1919	1919	1919	661
518	20240925	120600	239082204	1914	1914	1914	1914	0
519	20240925	120500	239082204	1914	1914	1914	1914	0
520	20240925	120400	239082204	1914	1914	1914	1914	12
521	20240925	120300	239059236	1914	1914	1914	1914	324
522	20240925	120200	238439100	1919	1919	1919	1919	1002
523	20240925	120100	236516262	1920	1919	1920	1919	142
524	20240925	120000	236243651	1919	1919	1919	1919	386
525	20240925	115900	235502917	1914	1921	1921	1914	116
526	20240925	115800	235280255	1920	1919	1921	1919	1422
527	20240925	115700	232550226	1919	1915	1919	1915	377
528	20240925	115600	231827020	1914	1914	1914	1914	0
529	20240925	115500	231827020	1914	1914	1914	1914	0
530	20240925	115400	231827020	1914	1914	1914	1914	0
531	20240925	115300	231827020	1914	1914	1914	1914	0
532	20240925	115200	231827020	1914	1914	1914	1914	10
533	20240925	115100	231807880	1914	1914	1914	1914	0
534	20240925	115000	231807880	1914	1914	1914	1914	0
535	20240925	114900	231807880	1914	1914	1914	1914	0
536	20240925	114800	231807880	1914	1914	1914	1914	0
537	20240925	114700	231807880	1914	1914	1914	1914	3
538	20240925	114600	231802138	1914	1914	1914	1914	0
539	20240925	114500	231802138	1914	1917	1917	1914	505
540	20240925	114400	230834965	1917	1917	1917	1917	100
541	20240925	114300	230643265	1914	1914	1914	1914	51
542	20240925	114200	230545651	1919	1919	1919	1919	469
543	20240925	114100	229645640	1918	1913	1918	1913	4647
544	20240925	114000	220747777	1908	1908	1908	1908	14
545	20240925	113900	220721065	1912	1912	1912	1912	0
546	20240925	113800	220721065	1912	1907	1912	1907	7949
547	20240925	113700	205541284	1906	1906	1906	1906	4
548	20240925	113600	205533660	1903	1905	1905	1903	5008
549	20240925	113500	196003394	1906	1906	1906	1906	0
550	20240925	113400	196003394	1906	1906	1906	1906	0
551	20240925	113300	196003394	1906	1906	1906	1906	15
552	20240925	113200	195974804	1907	1907	1907	1907	0
553	20240925	113100	195974804	1907	1907	1907	1907	0
554	20240925	113000	195974804	1907	1907	1907	1907	0
555	20240925	112900	195974804	1907	1907	1907	1907	0
556	20240925	112800	195974804	1907	1907	1907	1907	0
557	20240925	112700	195974804	1907	1907	1907	1907	0
558	20240925	112600	195974804	1907	1907	1907	1907	0
559	20240925	112500	195974804	1907	1907	1907	1907	482
560	20240925	112400	195055630	1907	1907	1907	1907	600
561	20240925	112300	193911430	1907	1905	1907	1905	1069
562	20240925	112200	191874843	1900	1900	1900	1900	4
563	20240925	112100	191867243	1900	1900	1900	1900	0
564	20240925	112000	191867243	1900	1900	1900	1900	0
565	20240925	111900	191867243	1900	1900	1900	1900	1500
566	20240925	111800	189017243	1905	1905	1905	1905	2
567	20240925	111700	189013433	1900	1900	1900	1900	10
568	20240925	111600	188994433	1900	1900	1900	1900	59
569	20240925	111500	188882333	1900	1900	1900	1900	141
570	20240925	111400	188614433	1899	1899	1899	1899	0
571	20240925	111300	188614433	1899	1899	1899	1899	0
572	20240925	111200	188614433	1899	1899	1899	1899	0
573	20240925	111100	188614433	1899	1899	1899	1899	0
574	20240925	111000	188614433	1899	1899	1899	1899	0
575	20240925	110900	188614433	1899	1899	1899	1899	0
576	20240925	110800	188614433	1899	1899	1899	1899	0
577	20240925	110700	188614433	1899	1899	1899	1899	0
578	20240925	110600	188614433	1899	1899	1899	1899	0
579	20240925	110500	188614433	1899	1899	1899	1899	0
580	20240925	110400	188614433	1899	1899	1899	1899	0
581	20240925	110300	188614433	1899	1899	1899	1899	0
582	20240925	110200	188614433	1899	1899	1899	1899	200
583	20240925	110100	188234633	1907	1907	1907	1907	0
584	20240925	110000	188234633	1907	1907	1907	1907	101
585	20240925	105900	188042026	1897	1905	1907	1897	329
586	20240925	105800	187416705	1905	1905	1905	1905	0
587	20240925	105700	187416705	1905	1905	1905	1905	0
588	20240925	105600	187416705	1905	1905	1905	1905	414
589	20240925	105500	186628035	1907	1905	1907	1905	399
590	20240925	105400	185867888	1896	1896	1896	1896	0
591	20240925	105300	185867888	1896	1896	1896	1896	0
592	20240925	105200	185867888	1896	1896	1896	1896	0
593	20240925	105100	185867888	1896	1904	1904	1896	809
594	20240925	105000	184327792	1904	1904	1904	1904	0
595	20240925	104900	184327792	1904	1904	1904	1904	0
596	20240925	104800	184327792	1904	1904	1904	1904	0
597	20240925	104700	184327792	1904	1904	1904	1904	0
598	20240925	104600	184327792	1904	1904	1904	1904	0
599	20240925	104500	184327792	1904	1903	1905	1903	12278
600	20240925	104400	160951508	1904	1904	1904	1904	0
601	20240925	104300	160951508	1904	1904	1904	1904	0
602	20240925	104200	160951508	1904	1904	1904	1904	1
603	20240925	104100	160949604	1905	1895	1906	1895	480
604	20240925	104000	160035154	1895	1895	1895	1895	60
605	20240925	103900	159921454	1894	1894	1894	1894	0
606	20240925	103800	159921454	1894	1902	1902	1894	17700
607	20240925	103700	126367560	1903	1903	1903	1903	0
608	20240925	103600	126367560	1903	1903	1903	1903	0
609	20240925	103500	126367560	1903	1903	1903	1903	0
610	20240925	103400	126367560	1903	1906	1909	1903	3619
611	20240925	103300	119464096	1906	1903	1906	1903	1001
612	20240925	103200	117559190	1904	1904	1906	1904	602
613	20240925	103100	116412569	1904	1904	1904	1904	407
614	20240925	103000	115637641	1904	1902	1904	1902	1233
615	20240925	102900	113291143	1903	1903	1903	1903	0
616	20240925	102800	113291143	1903	1905	1905	1903	53
617	20240925	102700	113190184	1905	1904	1906	1904	1086
618	20240925	102600	111121336	1900	1900	1900	1900	0
619	20240925	102500	111121336	1900	1896	1900	1896	318
620	20240925	102400	110517144	1896	1896	1896	1896	122
621	20240925	102300	110285832	1900	1900	1900	1900	0
622	20240925	102200	110285832	1900	1900	1900	1900	0
623	20240925	102100	110285832	1900	1900	1900	1900	0
624	20240925	102000	110285832	1900	1900	1900	1900	1
625	20240925	101900	110283932	1896	1896	1896	1896	11
626	20240925	101800	110263076	1900	1900	1900	1900	0
627	20240925	101700	110263076	1900	1900	1900	1900	1198
628	20240925	101600	107986876	1895	1895	1895	1895	264
629	20240925	101500	107486596	1904	1904	1904	1904	11
630	20240925	101400	107465652	1905	1904	1905	1904	576
631	20240925	101300	106368946	1895	1896	1896	1895	239
632	20240925	101200	105916040	1904	1904	1904	1904	0
633	20240925	101100	105916040	1904	1904	1904	1904	30
634	20240925	101000	105858920	1904	1895	1904	1894	58
635	20240925	100900	105749031	1894	1894	1894	1894	0
636	20240925	100800	105749031	1894	1894	1894	1894	859
637	20240925	100700	104122085	1894	1897	1897	1894	4000
638	20240925	100600	96540978	1906	1906	1906	1906	3
639	20240925	100500	96535260	1900	1906	1906	1900	1599
640	20240925	100400	93497040	1908	1908	1908	1908	0
641	20240925	100300	93497040	1908	1908	1908	1908	0
642	20240925	100200	93497040	1908	1908	1908	1908	0
643	20240925	100100	93497040	1908	1908	1908	1908	0
644	20240925	100000	93497040	1908	1908	1908	1908	0
645	20240925	095900	93497040	1908	1908	1908	1908	0
646	20240925	095800	93497040	1908	1907	1908	1907	588
647	20240925	095700	92375234	1907	1907	1907	1907	0
648	20240925	095600	92375234	1907	1907	1907	1907	1
649	20240925	095500	92373327	1896	1899	1899	1896	5500
650	20240925	095400	81943479	1899	1907	1907	1899	701
651	20240925	095300	80612272	1906	1906	1906	1906	105
652	20240925	095200	80412142	1907	1907	1907	1907	0
653	20240925	095100	80412142	1907	1907	1907	1907	20
654	20240925	095000	80374002	1907	1907	1907	1907	100
655	20240925	094900	80183302	1907	1903	1907	1903	181
656	20240925	094800	79838175	1903	1903	1908	1903	3706
657	20240925	094700	72779599	1902	1896	1902	1896	3985
658	20240925	094600	65202470	1900	1900	1900	1900	0
659	20240925	094500	65202470	1900	1900	1900	1900	7
660	20240925	094400	65189170	1901	1901	1901	1901	0
661	20240925	094300	65189170	1901	1901	1901	1901	1
662	20240925	094200	65187269	1901	1899	1901	1899	5626
663	20240925	094100	54494247	1899	1899	1899	1899	1
664	20240925	094000	54492348	1892	1892	1892	1892	0
665	20240925	093900	54492348	1892	1892	1892	1892	3
666	20240925	093800	54486672	1897	1897	1897	1897	1
667	20240925	093700	54484775	1901	1901	1901	1901	651
668	20240925	093600	53247224	1891	1893	1893	1887	8115
669	20240925	093500	37901313	1891	1891	1891	1891	6
670	20240925	093400	37889967	1900	1900	1900	1900	0
671	20240925	093300	37889967	1900	1900	1900	1900	0
672	20240925	093200	37889967	1900	1891	1900	1891	888
673	20240925	093100	36202866	1898	1891	1898	1890	2442
674	20240925	093000	31576274	1891	1891	1891	1891	45
675	20240925	092900	31491179	1891	1891	1891	1891	0
676	20240925	092800	31491179	1891	1891	1891	1891	0
677	20240925	092700	31491179	1891	1891	1891	1891	10
678	20240925	092600	31472269	1897	1891	1897	1891	510
679	20240925	092500	30505999	1890	1890	1890	1890	0
680	20240925	092400	30505999	1890	1890	1890	1890	0
681	20240925	092300	30505999	1890	1890	1890	1890	1
682	20240925	092200	30504109	1890	1890	1890	1890	1385
683	20240925	092100	27886459	1892	1892	1892	1892	105
684	20240925	092000	27687799	1890	1890	1890	1890	208
685	20240925	091900	27294679	1890	1890	1890	1890	0
686	20240925	091800	27294679	1890	1890	1890	1890	1
687	20240925	091700	27292789	1890	1890	1890	1890	0
688	20240925	091600	27292789	1890	1892	1892	1890	5299
689	20240925	091500	17274736	1892	1892	1892	1892	888
690	20240925	091400	15594640	1892	1893	1894	1892	601
691	20240925	091300	14457409	1893	1894	1894	1893	633
692	20240925	091200	13259007	1894	1896	1896	1894	717
693	20240925	091100	11900709	1897	1897	1897	1897	650
694	20240925	091000	10667659	1898	1900	1900	1897	826
695	20240925	090900	9098468	1900	1900	1900	1900	1
696	20240925	090800	9096568	1900	1901	1901	1900	642
697	20240925	090700	7876406	1902	1902	1904	1901	842
698	20240925	090600	6274520	1902	1901	1902	1901	2
699	20240925	090500	6270717	1904	1902	1906	1902	1367
700	20240925	090400	3668523	1903	1891	1903	1891	526
701	20240925	090300	2669771	1891	1891	1891	1891	151
702	20240925	090200	2384230	1890	1890	1890	1890	0
703	20240925	090100	2384230	1890	1891	1891	1890	557
704	20240925	090000	1331264	1891	1891	1891	1891	704