KissMeData/214270/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204100	236077123	1891	1891	1891	1891	5268
3	20241002	204000	236077123	1891	1891	1891	1891	0
4	20241002	203900	236077123	1891	1891	1891	1891	0
5	20241002	203800	236077123	1891	1891	1891	1891	0
6	20241002	203700	236077123	1891	1891	1891	1891	0
7	20241002	203600	236077123	1891	1891	1891	1891	0
8	20241002	203500	236077123	1891	1891	1891	1891	0
9	20241002	203400	236077123	1891	1891	1891	1891	0
10	20241002	203300	236077123	1891	1891	1891	1891	0
11	20241002	203200	236077123	1891	1891	1891	1891	0
12	20241002	203100	236077123	1891	1891	1891	1891	0
13	20241002	203000	236077123	1891	1891	1891	1891	0
14	20241002	202900	236077123	1891	1891	1891	1891	0
15	20241002	202800	236077123	1891	1891	1891	1891	0
16	20241002	202700	236077123	1891	1891	1891	1891	0
17	20241002	202600	236077123	1891	1891	1891	1891	0
18	20241002	202500	236077123	1891	1891	1891	1891	0
19	20241002	202400	236077123	1891	1891	1891	1891	0
20	20241002	202300	236077123	1891	1891	1891	1891	0
21	20241002	202200	236077123	1891	1891	1891	1891	0
22	20241002	202100	236077123	1891	1891	1891	1891	0
23	20241002	202000	236077123	1891	1891	1891	1891	0
24	20241002	201900	236077123	1891	1891	1891	1891	0
25	20241002	201800	236077123	1891	1891	1891	1891	0
26	20241002	201700	236077123	1891	1891	1891	1891	0
27	20241002	201600	236077123	1891	1891	1891	1891	0
28	20241002	201500	236077123	1891	1891	1891	1891	0
29	20241002	201400	236077123	1891	1891	1891	1891	0
30	20241002	201300	236077123	1891	1891	1891	1891	0
31	20241002	201200	236077123	1891	1891	1891	1891	0
32	20241002	201100	236077123	1891	1891	1891	1891	5268
33	20241002	201000	236077123	1891	1891	1891	1891	0
34	20241002	200900	236077123	1891	1891	1891	1891	0
35	20241002	200800	236077123	1891	1891	1891	1891	0
36	20241002	200700	236077123	1891	1891	1891	1891	0
37	20241002	200600	236077123	1891	1891	1891	1891	0
38	20241002	200500	236077123	1891	1891	1891	1891	0
39	20241002	200400	236077123	1891	1891	1891	1891	0
40	20241002	200300	236077123	1891	1891	1891	1891	0
41	20241002	200200	236077123	1891	1891	1891	1891	0
42	20241002	200100	236077123	1891	1891	1891	1891	0
43	20241002	200000	236077123	1891	1891	1891	1891	0
44	20241002	195900	236077123	1891	1891	1891	1891	0
45	20241002	195800	236077123	1891	1891	1891	1891	0
46	20241002	195700	236077123	1891	1891	1891	1891	0
47	20241002	195600	236077123	1891	1891	1891	1891	0
48	20241002	195500	236077123	1891	1891	1891	1891	0
49	20241002	195400	236077123	1891	1891	1891	1891	0
50	20241002	195300	236077123	1891	1891	1891	1891	0
51	20241002	195200	236077123	1891	1891	1891	1891	0
52	20241002	195100	236077123	1891	1891	1891	1891	0
53	20241002	195000	236077123	1891	1891	1891	1891	0
54	20241002	194900	236077123	1891	1891	1891	1891	0
55	20241002	194800	236077123	1891	1891	1891	1891	0
56	20241002	194700	236077123	1891	1891	1891	1891	0
57	20241002	194600	236077123	1891	1891	1891	1891	0
58	20241002	194500	236077123	1891	1891	1891	1891	0
59	20241002	194400	236077123	1891	1891	1891	1891	0
60	20241002	194300	236077123	1891	1891	1891	1891	0
61	20241002	194200	236077123	1891	1891	1891	1891	0
62	20241002	194100	236077123	1891	1891	1891	1891	5268
63	20241002	194000	236077123	1891	1891	1891	1891	0
64	20241002	193900	236077123	1891	1891	1891	1891	0
65	20241002	193800	236077123	1891	1891	1891	1891	0
66	20241002	193700	236077123	1891	1891	1891	1891	0
67	20241002	193600	236077123	1891	1891	1891	1891	0
68	20241002	193500	236077123	1891	1891	1891	1891	0
69	20241002	193400	236077123	1891	1891	1891	1891	0
70	20241002	193300	236077123	1891	1891	1891	1891	0
71	20241002	193200	236077123	1891	1891	1891	1891	0
72	20241002	193100	236077123	1891	1891	1891	1891	0
73	20241002	193000	236077123	1891	1891	1891	1891	0
74	20241002	192900	236077123	1891	1891	1891	1891	0
75	20241002	192800	236077123	1891	1891	1891	1891	0
76	20241002	192700	236077123	1891	1891	1891	1891	0
77	20241002	192600	236077123	1891	1891	1891	1891	0
78	20241002	192500	236077123	1891	1891	1891	1891	0
79	20241002	192400	236077123	1891	1891	1891	1891	0
80	20241002	192300	236077123	1891	1891	1891	1891	0
81	20241002	192200	236077123	1891	1891	1891	1891	0
82	20241002	192100	236077123	1891	1891	1891	1891	0
83	20241002	192000	236077123	1891	1891	1891	1891	0
84	20241002	191900	236077123	1891	1891	1891	1891	0
85	20241002	191800	236077123	1891	1891	1891	1891	0
86	20241002	191700	236077123	1891	1891	1891	1891	0
87	20241002	191600	236077123	1891	1891	1891	1891	0
88	20241002	191500	236077123	1891	1891	1891	1891	0
89	20241002	191400	236077123	1891	1891	1891	1891	0
90	20241002	191300	236077123	1891	1891	1891	1891	0
91	20241002	191200	236077123	1891	1891	1891	1891	0
92	20241002	191100	236077123	1891	1891	1891	1891	5268
93	20241002	191000	236077123	1891	1891	1891	1891	0
94	20241002	190900	236077123	1891	1891	1891	1891	0
95	20241002	190800	236077123	1891	1891	1891	1891	0
96	20241002	190700	236077123	1891	1891	1891	1891	0
97	20241002	190600	236077123	1891	1891	1891	1891	0
98	20241002	190500	236077123	1891	1891	1891	1891	0
99	20241002	190400	236077123	1891	1891	1891	1891	0
100	20241002	190300	236077123	1891	1891	1891	1891	0
101	20241002	190200	236077123	1891	1891	1891	1891	0
102	20241002	190100	236077123	1891	1891	1891	1891	0
103	20241002	190000	236077123	1891	1891	1891	1891	0
104	20241002	185900	236077123	1891	1891	1891	1891	0
105	20241002	185800	236077123	1891	1891	1891	1891	0
106	20241002	185700	236077123	1891	1891	1891	1891	0
107	20241002	185600	236077123	1891	1891	1891	1891	0
108	20241002	185500	236077123	1891	1891	1891	1891	0
109	20241002	185400	236077123	1891	1891	1891	1891	0
110	20241002	185300	236077123	1891	1891	1891	1891	0
111	20241002	185200	236077123	1891	1891	1891	1891	0
112	20241002	185100	236077123	1891	1891	1891	1891	0
113	20241002	185000	236077123	1891	1891	1891	1891	0
114	20241002	184900	236077123	1891	1891	1891	1891	0
115	20241002	184800	236077123	1891	1891	1891	1891	0
116	20241002	184700	236077123	1891	1891	1891	1891	0
117	20241002	184600	236077123	1891	1891	1891	1891	0
118	20241002	184500	236077123	1891	1891	1891	1891	0
119	20241002	184400	236077123	1891	1891	1891	1891	0
120	20241002	184300	236077123	1891	1891	1891	1891	0
121	20241002	184200	236077123	1891	1891	1891	1891	0
122	20241002	184100	236077123	1891	1891	1891	1891	5268
123	20241002	184000	236077123	1891	1891	1891	1891	0
124	20241002	183900	236077123	1891	1891	1891	1891	0
125	20241002	183800	236077123	1891	1891	1891	1891	0
126	20241002	183700	236077123	1891	1891	1891	1891	0
127	20241002	183600	236077123	1891	1891	1891	1891	0
128	20241002	183500	236077123	1891	1891	1891	1891	0
129	20241002	183400	236077123	1891	1891	1891	1891	0
130	20241002	183300	236077123	1891	1891	1891	1891	0
131	20241002	183200	236077123	1891	1891	1891	1891	0
132	20241002	183100	236077123	1891	1891	1891	1891	0
133	20241002	183000	236077123	1891	1891	1891	1891	0
134	20241002	182900	236077123	1891	1891	1891	1891	0
135	20241002	182800	236077123	1891	1891	1891	1891	0
136	20241002	182700	236077123	1891	1891	1891	1891	0
137	20241002	182600	236077123	1891	1891	1891	1891	0
138	20241002	182500	236077123	1891	1891	1891	1891	0
139	20241002	182400	236077123	1891	1891	1891	1891	0
140	20241002	182300	236077123	1891	1891	1891	1891	0
141	20241002	182200	236077123	1891	1891	1891	1891	0
142	20241002	182100	236077123	1891	1891	1891	1891	0
143	20241002	182000	236077123	1891	1891	1891	1891	0
144	20241002	181900	236077123	1891	1891	1891	1891	0
145	20241002	181800	236077123	1891	1891	1891	1891	0
146	20241002	181700	236077123	1891	1891	1891	1891	0
147	20241002	181600	236077123	1891	1891	1891	1891	0
148	20241002	181500	236077123	1891	1891	1891	1891	0
149	20241002	181400	236077123	1891	1891	1891	1891	0
150	20241002	181300	236077123	1891	1891	1891	1891	0
151	20241002	181200	236077123	1891	1891	1891	1891	0
152	20241002	181100	236077123	1891	1891	1891	1891	5268
153	20241002	181000	236077123	1891	1891	1891	1891	0
154	20241002	180900	236077123	1891	1891	1891	1891	0
155	20241002	180800	236077123	1891	1891	1891	1891	0
156	20241002	180700	236077123	1891	1891	1891	1891	0
157	20241002	180600	236077123	1891	1891	1891	1891	0
158	20241002	180500	236077123	1891	1891	1891	1891	0
159	20241002	180400	236077123	1891	1891	1891	1891	0
160	20241002	180300	236077123	1891	1891	1891	1891	0
161	20241002	180200	236077123	1891	1891	1891	1891	0
162	20241002	180100	236077123	1891	1891	1891	1891	0
163	20241002	180000	236077123	1891	1891	1891	1891	0
164	20241002	175900	236077123	1891	1891	1891	1891	0
165	20241002	175800	236077123	1891	1891	1891	1891	0
166	20241002	175700	236077123	1891	1891	1891	1891	0
167	20241002	175600	236077123	1891	1891	1891	1891	0
168	20241002	175500	236077123	1891	1891	1891	1891	0
169	20241002	175400	236077123	1891	1891	1891	1891	0
170	20241002	175300	236077123	1891	1891	1891	1891	0
171	20241002	175200	236077123	1891	1891	1891	1891	0
172	20241002	175100	236077123	1891	1891	1891	1891	0
173	20241002	175000	236077123	1891	1891	1891	1891	0
174	20241002	174900	236077123	1891	1891	1891	1891	0
175	20241002	174800	236077123	1891	1891	1891	1891	0
176	20241002	174700	236077123	1891	1891	1891	1891	0
177	20241002	174600	236077123	1891	1891	1891	1891	0
178	20241002	174500	236077123	1891	1891	1891	1891	0
179	20241002	174400	236077123	1891	1891	1891	1891	0
180	20241002	174300	236077123	1891	1891	1891	1891	0
181	20241002	174200	236077123	1891	1891	1891	1891	0
182	20241002	174100	236077123	1891	1891	1891	1891	5268
183	20241002	174000	236077123	1891	1891	1891	1891	0
184	20241002	173900	236077123	1891	1891	1891	1891	0
185	20241002	173800	236077123	1891	1891	1891	1891	0
186	20241002	173700	236077123	1891	1891	1891	1891	0
187	20241002	173600	236077123	1891	1891	1891	1891	0
188	20241002	173500	236077123	1891	1891	1891	1891	0
189	20241002	173400	236077123	1891	1891	1891	1891	0
190	20241002	173300	236077123	1891	1891	1891	1891	0
191	20241002	173200	236077123	1891	1891	1891	1891	0
192	20241002	173100	236077123	1891	1891	1891	1891	0
193	20241002	173000	236077123	1891	1891	1891	1891	0
194	20241002	172900	236077123	1891	1891	1891	1891	0
195	20241002	172800	236077123	1891	1891	1891	1891	0
196	20241002	172700	236077123	1891	1891	1891	1891	0
197	20241002	172600	236077123	1891	1891	1891	1891	0
198	20241002	172500	236077123	1891	1891	1891	1891	0
199	20241002	172400	236077123	1891	1891	1891	1891	0
200	20241002	172300	236077123	1891	1891	1891	1891	0
201	20241002	172200	236077123	1891	1891	1891	1891	0
202	20241002	172100	236077123	1891	1891	1891	1891	0
203	20241002	172000	236077123	1891	1891	1891	1891	0
204	20241002	171900	236077123	1891	1891	1891	1891	0
205	20241002	171800	236077123	1891	1891	1891	1891	0
206	20241002	171700	236077123	1891	1891	1891	1891	0
207	20241002	171600	236077123	1891	1891	1891	1891	0
208	20241002	171500	236077123	1891	1891	1891	1891	0
209	20241002	171400	236077123	1891	1891	1891	1891	0
210	20241002	171300	236077123	1891	1891	1891	1891	0
211	20241002	171200	236077123	1891	1891	1891	1891	0
212	20241002	171100	236077123	1891	1891	1891	1891	5268
213	20241002	171000	236077123	1891	1891	1891	1891	0
214	20241002	170900	236077123	1891	1891	1891	1891	0
215	20241002	170800	236077123	1891	1891	1891	1891	0
216	20241002	170700	236077123	1891	1891	1891	1891	0
217	20241002	170600	236077123	1891	1891	1891	1891	0
218	20241002	170500	236077123	1891	1891	1891	1891	0
219	20241002	170400	236077123	1891	1891	1891	1891	0
220	20241002	170300	236077123	1891	1891	1891	1891	0
221	20241002	170200	236077123	1891	1891	1891	1891	0
222	20241002	170100	236077123	1891	1891	1891	1891	0
223	20241002	170000	236077123	1891	1891	1891	1891	0
224	20241002	165900	236077123	1891	1891	1891	1891	0
225	20241002	165800	236077123	1891	1891	1891	1891	0
226	20241002	165700	236077123	1891	1891	1891	1891	0
227	20241002	165600	236077123	1891	1891	1891	1891	0
228	20241002	165500	236077123	1891	1891	1891	1891	0
229	20241002	165400	236077123	1891	1891	1891	1891	0
230	20241002	165300	236077123	1891	1891	1891	1891	0
231	20241002	165200	236077123	1891	1891	1891	1891	0
232	20241002	165100	236077123	1891	1891	1891	1891	0
233	20241002	165000	236077123	1891	1891	1891	1891	0
234	20241002	164900	236077123	1891	1891	1891	1891	0
235	20241002	164800	236077123	1891	1891	1891	1891	0
236	20241002	164700	236077123	1891	1891	1891	1891	0
237	20241002	164600	236077123	1891	1891	1891	1891	0
238	20241002	164500	236077123	1891	1891	1891	1891	0
239	20241002	164400	236077123	1891	1891	1891	1891	0
240	20241002	164300	236077123	1891	1891	1891	1891	0
241	20241002	164200	236077123	1891	1891	1891	1891	0
242	20241002	164100	236077123	1891	1891	1891	1891	5268
243	20241002	164000	236077123	1891	1891	1891	1891	0
244	20241002	163900	236077123	1891	1891	1891	1891	0
245	20241002	163800	236077123	1891	1891	1891	1891	0
246	20241002	163700	236077123	1891	1891	1891	1891	0
247	20241002	163600	236077123	1891	1891	1891	1891	0
248	20241002	163500	236077123	1891	1891	1891	1891	0
249	20241002	163400	236077123	1891	1891	1891	1891	0
250	20241002	163300	236077123	1891	1891	1891	1891	0
251	20241002	163200	236077123	1891	1891	1891	1891	0
252	20241002	163100	236077123	1891	1891	1891	1891	0
253	20241002	163000	236077123	1891	1891	1891	1891	0
254	20241002	162900	236077123	1891	1891	1891	1891	0
255	20241002	162800	236077123	1891	1891	1891	1891	0
256	20241002	162700	236077123	1891	1891	1891	1891	0
257	20241002	162600	236077123	1891	1891	1891	1891	0
258	20241002	162500	236077123	1891	1891	1891	1891	0
259	20241002	162400	236077123	1891	1891	1891	1891	0
260	20241002	162300	236077123	1891	1891	1891	1891	0
261	20241002	162200	236077123	1891	1891	1891	1891	0
262	20241002	162100	236077123	1891	1891	1891	1891	0
263	20241002	162000	236077123	1891	1891	1891	1891	0
264	20241002	161900	236077123	1891	1891	1891	1891	0
265	20241002	161800	236077123	1891	1891	1891	1891	0
266	20241002	161700	236077123	1891	1891	1891	1891	0
267	20241002	161600	236077123	1891	1891	1891	1891	0
268	20241002	161500	236077123	1891	1891	1891	1891	0
269	20241002	161400	236077123	1891	1891	1891	1891	0
270	20241002	161300	236077123	1891	1891	1891	1891	0
271	20241002	161200	236077123	1891	1891	1891	1891	0
272	20241002	161100	236077123	1891	1891	1891	1891	5268
273	20241002	161000	236077123	1891	1891	1891	1891	0
274	20241002	160900	236077123	1891	1891	1891	1891	0
275	20241002	160800	236077123	1891	1891	1891	1891	0
276	20241002	160700	236077123	1891	1891	1891	1891	0
277	20241002	160600	236077123	1891	1891	1891	1891	0
278	20241002	160500	236077123	1891	1891	1891	1891	0
279	20241002	160400	236077123	1891	1891	1891	1891	0
280	20241002	160300	236077123	1891	1891	1891	1891	0
281	20241002	160200	236077123	1891	1891	1891	1891	0
282	20241002	160100	236077123	1891	1891	1891	1891	0
283	20241002	160000	236077123	1891	1891	1891	1891	0
284	20241002	155900	236077123	1891	1891	1891	1891	0
285	20241002	155800	236077123	1891	1891	1891	1891	0
286	20241002	155700	236077123	1891	1891	1891	1891	0
287	20241002	155600	236077123	1891	1891	1891	1891	0
288	20241002	155500	236077123	1891	1891	1891	1891	0
289	20241002	155400	236077123	1891	1891	1891	1891	0
290	20241002	155300	236077123	1891	1891	1891	1891	0
291	20241002	155200	236077123	1891	1891	1891	1891	0
292	20241002	155100	236077123	1891	1891	1891	1891	0
293	20241002	155000	236077123	1891	1891	1891	1891	0
294	20241002	154900	236077123	1891	1891	1891	1891	0
295	20241002	154800	236077123	1891	1891	1891	1891	0
296	20241002	154700	236077123	1891	1891	1891	1891	0
297	20241002	154600	236077123	1891	1891	1891	1891	0
298	20241002	154500	236077123	1891	1891	1891	1891	0
299	20241002	154400	236077123	1891	1891	1891	1891	0
300	20241002	154300	236077123	1891	1891	1891	1891	0
301	20241002	154200	236077123	1891	1891	1891	1891	0
302	20241002	154100	236077123	1891	1891	1891	1891	5268
303	20241002	154000	236077123	1891	1891	1891	1891	0
304	20241002	153900	236077123	1891	1891	1891	1891	0
305	20241002	153800	236077123	1891	1891	1891	1891	0
306	20241002	153700	236077123	1891	1891	1891	1891	0
307	20241002	153600	236077123	1891	1891	1891	1891	0
308	20241002	153500	236077123	1891	1891	1891	1891	0
309	20241002	153400	236077123	1891	1891	1891	1891	0
310	20241002	153300	236077123	1891	1891	1891	1891	0
311	20241002	153200	236077123	1891	1891	1891	1891	0
312	20241002	153100	236077123	1891	1891	1891	1891	0
313	20241002	153000	236077123	1891	1891	1891	1891	5268
314	20241002	152900	226115335	1897	1897	1897	1897	0
315	20241002	152800	226115335	1897	1897	1897	1897	0
316	20241002	152700	226115335	1897	1897	1897	1897	0
317	20241002	152600	226115335	1897	1897	1897	1897	0
318	20241002	152500	226115335	1897	1897	1897	1897	0
319	20241002	152400	226115335	1897	1897	1897	1897	0
320	20241002	152300	226115335	1897	1897	1897	1897	0
321	20241002	152200	226115335	1897	1897	1897	1897	0
322	20241002	152100	226115335	1897	1897	1897	1897	0
323	20241002	152000	226115335	1897	1897	1897	1897	0
324	20241002	151900	226115335	1897	1897	1897	1897	181
325	20241002	151800	225771978	1897	1897	1897	1897	0
326	20241002	151700	225771978	1897	1897	1897	1897	0
327	20241002	151600	225771978	1897	1897	1897	1897	0
328	20241002	151500	225771978	1897	1897	1897	1897	0
329	20241002	151400	225771978	1897	1897	1897	1897	0
330	20241002	151300	225771978	1897	1897	1897	1897	0
331	20241002	151200	225771978	1897	1897	1897	1897	827
332	20241002	151100	224203159	1897	1897	1897	1897	0
333	20241002	151000	224203159	1897	1897	1897	1897	51
334	20241002	150900	224106412	1897	1897	1897	1897	14
335	20241002	150800	224079854	1897	1897	1897	1897	0
336	20241002	150700	224079854	1897	1897	1897	1897	0
337	20241002	150600	224079854	1897	1897	1897	1897	300
338	20241002	150500	223510754	1897	1899	1899	1897	2402
339	20241002	150400	218952654	1900	1900	1900	1900	0
340	20241002	150300	218952654	1900	1900	1900	1900	16
341	20241002	150200	218922254	1898	1899	1899	1898	326
342	20241002	150100	218303206	1900	1900	1900	1900	0
343	20241002	150000	218303206	1900	1900	1900	1900	0
344	20241002	145900	218303206	1900	1900	1900	1900	5
345	20241002	145800	218293706	1900	1900	1900	1900	0
346	20241002	145700	218293706	1900	1898	1900	1898	643
347	20241002	145600	217072692	1900	1898	1900	1898	1530
348	20241002	145500	214167952	1899	1900	1900	1899	1566
349	20241002	145400	211194068	1900	1900	1900	1900	924
350	20241002	145300	209438468	1907	1907	1907	1907	0
351	20241002	145200	209438468	1907	1907	1907	1907	0
352	20241002	145100	209438468	1907	1902	1907	1902	460
353	20241002	145000	208561808	1902	1902	1902	1902	0
354	20241002	144900	208561808	1902	1902	1902	1902	1
355	20241002	144800	208559906	1902	1902	1902	1902	100
356	20241002	144700	208369706	1902	1902	1902	1902	0
357	20241002	144600	208369706	1902	1907	1907	1902	506
358	20241002	144500	207407289	1902	1902	1902	1902	312
359	20241002	144400	206813865	1899	1900	1900	1899	1280
360	20241002	144300	204382349	1900	1900	1900	1900	80
361	20241002	144200	204230349	1900	1900	1900	1900	1000
362	20241002	144100	202330349	1900	1900	1900	1900	106
363	20241002	144000	202128949	1900	1900	1900	1900	51
364	20241002	143900	202032049	1901	1901	1901	1901	0
365	20241002	143800	202032049	1901	1901	1901	1901	0
366	20241002	143700	202032049	1901	1901	1901	1901	50
367	20241002	143600	201936999	1901	1901	1901	1901	66
368	20241002	143500	201811533	1902	1902	1902	1902	81
369	20241002	143400	201657471	1902	1902	1902	1902	160
370	20241002	143300	201353151	1902	1902	1902	1902	565
371	20241002	143200	200278521	1904	1913	1913	1904	4688
372	20241002	143100	191345285	1913	1913	1913	1913	0
373	20241002	143000	191345285	1913	1913	1913	1913	0
374	20241002	142900	191345285	1913	1913	1913	1913	402
375	20241002	142800	190576259	1913	1913	1913	1913	1
376	20241002	142700	190574346	1913	1913	1913	1913	4
377	20241002	142600	190566694	1907	1907	1907	1907	1000
378	20241002	142500	188659694	1907	1910	1910	1907	1740
379	20241002	142400	185339328	1910	1910	1910	1910	0
380	20241002	142300	185339328	1910	1910	1910	1910	0
381	20241002	142200	185339328	1910	1911	1911	1910	1021
382	20241002	142100	183389198	1912	1912	1912	1912	10
383	20241002	142000	183370078	1911	1911	1911	1911	0
384	20241002	141900	183370078	1911	1911	1911	1911	0
385	20241002	141800	183370078	1911	1913	1913	1911	643
386	20241002	141700	182141285	1913	1913	1913	1913	0
387	20241002	141600	182141285	1913	1913	1913	1913	0
388	20241002	141500	182141285	1913	1913	1913	1913	53
389	20241002	141400	182039896	1913	1913	1913	1913	21
390	20241002	141300	181999723	1913	1913	1913	1913	2
391	20241002	141200	181995897	1916	1916	1916	1916	0
392	20241002	141100	181995897	1916	1916	1916	1916	0
393	20241002	141000	181995897	1916	1916	1916	1916	0
394	20241002	140900	181995897	1916	1916	1916	1916	0
395	20241002	140800	181995897	1916	1916	1916	1916	3
396	20241002	140700	181990149	1916	1916	1916	1916	201
397	20241002	140600	181605033	1911	1913	1913	1911	251
398	20241002	140500	181125365	1911	1911	1911	1911	0
399	20241002	140400	181125365	1911	1911	1911	1911	0
400	20241002	140300	181125365	1911	1913	1913	1911	1082
401	20241002	140200	179057031	1911	1911	1911	1911	0
402	20241002	140100	179057031	1911	1911	1911	1911	0
403	20241002	140000	179057031	1911	1911	1911	1911	2
404	20241002	135900	179053209	1911	1911	1911	1911	0
405	20241002	135800	179053209	1911	1911	1911	1911	10
406	20241002	135700	179034099	1911	1911	1911	1911	3
407	20241002	135600	179028366	1915	1915	1915	1915	0
408	20241002	135500	179028366	1915	1915	1915	1915	1512
409	20241002	135400	176132886	1916	1916	1916	1916	1
410	20241002	135300	176130970	1911	1911	1911	1911	0
411	20241002	135200	176130970	1911	1911	1911	1911	0
412	20241002	135100	176130970	1911	1919	1919	1911	4
413	20241002	135000	176123310	1919	1919	1919	1919	0
414	20241002	134900	176123310	1919	1919	1919	1919	0
415	20241002	134800	176123310	1919	1919	1919	1919	2
416	20241002	134700	176119472	1919	1919	1919	1919	40
417	20241002	134600	176042712	1919	1919	1919	1919	51
418	20241002	134500	175944843	1911	1911	1911	1911	0
419	20241002	134400	175944843	1911	1912	1912	1911	250
420	20241002	134300	175467090	1911	1911	1911	1911	0
421	20241002	134200	175467090	1911	1911	1911	1911	100
422	20241002	134100	175275990	1911	1912	1912	1911	410
423	20241002	134000	174492380	1914	1914	1914	1914	0
424	20241002	133900	174492380	1914	1914	1914	1914	0
425	20241002	133800	174492380	1914	1914	1914	1914	0
426	20241002	133700	174492380	1914	1916	1916	1914	1615
427	20241002	133600	171399745	1919	1919	1919	1919	0
428	20241002	133500	171399745	1919	1919	1919	1919	0
429	20241002	133400	171399745	1919	1919	1919	1919	30
430	20241002	133300	171342175	1920	1920	1920	1920	0
431	20241002	133200	171342175	1920	1920	1920	1920	0
432	20241002	133100	171342175	1920	1920	1920	1920	0
433	20241002	133000	171342175	1920	1920	1920	1920	0
434	20241002	132900	171342175	1920	1920	1920	1920	16
435	20241002	132800	171311455	1922	1922	1922	1922	1
436	20241002	132700	171309533	1919	1919	1919	1919	7
437	20241002	132600	171296100	1920	1920	1920	1920	0
438	20241002	132500	171296100	1920	1920	1920	1920	0
439	20241002	132400	171296100	1920	1920	1920	1920	16
440	20241002	132300	171265380	1922	1922	1922	1922	0
441	20241002	132200	171265380	1922	1922	1922	1922	0
442	20241002	132100	171265380	1922	1922	1922	1922	0
443	20241002	132000	171265380	1922	1922	1922	1922	0
444	20241002	131900	171265380	1922	1922	1922	1922	0
445	20241002	131800	171265380	1922	1922	1922	1922	52
446	20241002	131700	171165436	1922	1922	1922	1922	0
447	20241002	131600	171165436	1922	1922	1922	1922	0
448	20241002	131500	171165436	1922	1922	1922	1922	0
449	20241002	131400	171165436	1922	1922	1922	1922	0
450	20241002	131300	171165436	1922	1922	1922	1922	12
451	20241002	131200	171142372	1922	1922	1922	1922	0
452	20241002	131100	171142372	1922	1922	1922	1922	32
453	20241002	131000	171080868	1922	1922	1922	1922	33
454	20241002	130900	171017442	1919	1925	1925	1919	3932
455	20241002	130800	163454234	1924	1924	1924	1924	0
456	20241002	130700	163454234	1924	1924	1924	1924	0
457	20241002	130600	163454234	1924	1924	1924	1924	211
458	20241002	130500	163048270	1925	1925	1925	1925	860
459	20241002	130400	161392770	1925	1925	1925	1925	0
460	20241002	130300	161392770	1925	1925	1925	1925	54
461	20241002	130200	161288820	1927	1927	1927	1927	0
462	20241002	130100	161288820	1927	1927	1927	1927	0
463	20241002	130000	161288820	1927	1926	1927	1926	2398
464	20241002	125900	156667884	1927	1927	1927	1927	0
465	20241002	125800	156667884	1927	1927	1927	1927	0
466	20241002	125700	156667884	1927	1927	1927	1927	0
467	20241002	125600	156667884	1927	1927	1927	1927	0
468	20241002	125500	156667884	1927	1927	1927	1927	0
469	20241002	125400	156667884	1927	1927	1927	1927	0
470	20241002	125300	156667884	1927	1927	1927	1927	0
471	20241002	125200	156667884	1927	1927	1927	1927	0
472	20241002	125100	156667884	1927	1927	1927	1927	51
473	20241002	125000	156569607	1927	1927	1927	1927	0
474	20241002	124900	156569607	1927	1927	1927	1927	500
475	20241002	124800	155606107	1927	1927	1927	1927	0
476	20241002	124700	155606107	1927	1927	1927	1927	1
477	20241002	124600	155604180	1927	1928	1928	1927	1889
478	20241002	124500	151964076	1929	1929	1929	1929	0
479	20241002	124400	151964076	1929	1929	1929	1929	0
480	20241002	124300	151964076	1929	1929	1929	1929	0
481	20241002	124200	151964076	1929	1929	1929	1929	113
482	20241002	124100	151746099	1930	1930	1930	1930	10
483	20241002	124000	151726799	1930	1930	1930	1930	284
484	20241002	123900	151178679	1930	1930	1930	1930	0
485	20241002	123800	151178679	1930	1930	1930	1930	16
486	20241002	123700	151147799	1930	1930	1930	1930	0
487	20241002	123600	151147799	1930	1930	1930	1930	1593
488	20241002	123500	148073309	1930	1930	1930	1930	1115
489	20241002	123400	145921359	1930	1927	1930	1927	500
490	20241002	123300	144957180	1928	1928	1928	1928	1000
491	20241002	123200	143029180	1928	1928	1928	1928	795
492	20241002	123100	141496420	1923	1928	1928	1923	3
493	20241002	123000	141490646	1924	1924	1924	1924	0
494	20241002	122900	141490646	1924	1925	1925	1924	2048
495	20241002	122800	137549594	1930	1930	1930	1930	16
496	20241002	122700	137518714	1930	1930	1930	1930	197
497	20241002	122600	137138504	1931	1931	1931	1931	2000
498	20241002	122500	133276504	1930	1930	1930	1930	797
499	20241002	122400	131738294	1930	1928	1931	1928	3011
500	20241002	122300	125927319	1928	1927	1928	1927	11
501	20241002	122200	125906121	1927	1927	1927	1927	86
502	20241002	122100	125740399	1927	1927	1927	1927	488
503	20241002	122000	124800023	1927	1927	1927	1927	0
504	20241002	121900	124800023	1927	1927	1927	1927	0
505	20241002	121800	124800023	1927	1925	1928	1925	6082
506	20241002	121700	113080577	1924	1923	1924	1923	998
507	20241002	121600	111160510	1920	1920	1920	1920	0
508	20241002	121500	111160510	1920	1920	1920	1920	788
509	20241002	121400	109647550	1924	1924	1924	1924	0
510	20241002	121300	109647550	1924	1924	1924	1924	0
511	20241002	121200	109647550	1924	1924	1924	1924	0
512	20241002	121100	109647550	1924	1924	1924	1924	0
513	20241002	121000	109647550	1924	1924	1924	1924	0
514	20241002	120900	109647550	1924	1924	1924	1924	0
515	20241002	120800	109647550	1924	1924	1924	1924	200
516	20241002	120700	109262750	1924	1924	1924	1924	0
517	20241002	120600	109262750	1924	1924	1924	1924	0
518	20241002	120500	109262750	1924	1924	1924	1924	0
519	20241002	120400	109262750	1924	1924	1924	1924	0
520	20241002	120300	109262750	1924	1924	1924	1924	60
521	20241002	120200	109147310	1924	1924	1924	1924	5
522	20241002	120100	109137690	1924	1924	1924	1924	0
523	20241002	120000	109137690	1924	1912	1924	1912	1005
524	20241002	115900	107204942	1912	1912	1912	1912	0
525	20241002	115800	107204942	1912	1912	1912	1912	187
526	20241002	115700	106847398	1917	1917	1917	1917	0
527	20241002	115600	106847398	1917	1917	1917	1917	0
528	20241002	115500	106847398	1917	1917	1917	1917	0
529	20241002	115400	106847398	1917	1917	1917	1917	0
530	20241002	115300	106847398	1917	1917	1917	1917	0
531	20241002	115200	106847398	1917	1917	1917	1917	0
532	20241002	115100	106847398	1917	1917	1917	1917	0
533	20241002	115000	106847398	1917	1917	1917	1917	0
534	20241002	114900	106847398	1917	1917	1917	1917	0
535	20241002	114800	106847398	1917	1917	1917	1917	0
536	20241002	114700	106847398	1917	1917	1917	1917	0
537	20241002	114600	106847398	1917	1918	1918	1917	856
538	20241002	114500	105205596	1920	1920	1920	1920	0
539	20241002	114400	105205596	1920	1920	1920	1920	0
540	20241002	114300	105205596	1920	1920	1920	1920	0
541	20241002	114200	105205596	1920	1920	1920	1920	0
542	20241002	114100	105205596	1920	1920	1920	1920	0
543	20241002	114000	105205596	1920	1920	1920	1920	0
544	20241002	113900	105205596	1920	1920	1920	1920	0
545	20241002	113800	105205596	1920	1920	1920	1920	0
546	20241002	113700	105205596	1920	1920	1920	1920	0
547	20241002	113600	105205596	1920	1920	1920	1920	0
548	20241002	113500	105205596	1920	1920	1920	1920	0
549	20241002	113400	105205596	1920	1920	1920	1920	0
550	20241002	113300	105205596	1920	1920	1920	1920	1250
551	20241002	113200	102805596	1920	1920	1920	1920	0
552	20241002	113100	102805596	1920	1920	1920	1920	0
553	20241002	113000	102805596	1920	1920	1920	1920	114
554	20241002	112900	102586716	1920	1920	1920	1920	0
555	20241002	112800	102586716	1920	1920	1920	1920	0
556	20241002	112700	102586716	1920	1920	1920	1920	0
557	20241002	112600	102586716	1920	1920	1920	1920	0
558	20241002	112500	102586716	1920	1917	1920	1917	66
559	20241002	112400	102460146	1917	1917	1917	1917	0
560	20241002	112300	102460146	1917	1917	1917	1917	0
561	20241002	112200	102460146	1917	1917	1917	1917	0
562	20241002	112100	102460146	1917	1917	1917	1917	0
563	20241002	112000	102460146	1917	1917	1917	1917	0
564	20241002	111900	102460146	1917	1917	1917	1917	0
565	20241002	111800	102460146	1917	1917	1917	1917	0
566	20241002	111700	102460146	1917	1924	1924	1917	735
567	20241002	111600	101046013	1923	1921	1923	1921	1596
568	20241002	111500	97977130	1921	1921	1921	1921	1
569	20241002	111400	97975209	1922	1922	1922	1922	0
570	20241002	111300	97975209	1922	1922	1922	1922	0
571	20241002	111200	97975209	1922	1922	1922	1922	0
572	20241002	111100	97975209	1922	1922	1922	1922	1
573	20241002	111000	97973287	1919	1920	1920	1919	1903
574	20241002	110900	94320027	1920	1919	1920	1919	128
575	20241002	110800	94074381	1909	1909	1909	1909	0
576	20241002	110700	94074381	1909	1909	1909	1909	0
577	20241002	110600	94074381	1909	1909	1909	1909	0
578	20241002	110500	94074381	1909	1909	1909	1909	680
579	20241002	110400	92776261	1910	1910	1910	1910	0
580	20241002	110300	92776261	1910	1910	1910	1910	0
581	20241002	110200	92776261	1910	1910	1910	1910	0
582	20241002	110100	92776261	1910	1910	1910	1910	24
583	20241002	110000	92730421	1910	1910	1910	1910	1106
584	20241002	105900	90617961	1910	1910	1910	1910	0
585	20241002	105800	90617961	1910	1910	1910	1910	0
586	20241002	105700	90617961	1910	1910	1910	1910	0
587	20241002	105600	90617961	1910	1910	1910	1910	0
588	20241002	105500	90617961	1910	1910	1910	1910	0
589	20241002	105400	90617961	1910	1910	1910	1910	0
590	20241002	105300	90617961	1910	1910	1910	1910	100
591	20241002	105200	90426961	1909	1909	1909	1909	0
592	20241002	105100	90426961	1909	1909	1909	1909	0
593	20241002	105000	90426961	1909	1909	1909	1909	362
594	20241002	104900	89735903	1909	1909	1909	1909	0
595	20241002	104800	89735903	1909	1909	1909	1909	2
596	20241002	104700	89732085	1920	1920	1920	1920	0
597	20241002	104600	89732085	1920	1920	1920	1920	0
598	20241002	104500	89732085	1920	1920	1920	1920	0
599	20241002	104400	89732085	1920	1920	1920	1920	2
600	20241002	104300	89728245	1920	1920	1920	1920	0
601	20241002	104200	89728245	1920	1919	1920	1919	200
602	20241002	104100	89344275	1920	1920	1920	1920	0
603	20241002	104000	89344275	1920	1920	1920	1920	0
604	20241002	103900	89344275	1920	1920	1920	1920	0
605	20241002	103800	89344275	1920	1920	1920	1920	267
606	20241002	103700	88831635	1920	1920	1920	1920	113
607	20241002	103600	88614675	1921	1921	1921	1921	0
608	20241002	103500	88614675	1921	1921	1921	1921	542
609	20241002	103400	87573493	1921	1921	1921	1921	892
610	20241002	103300	85859961	1923	1921	1923	1921	489
611	20241002	103200	84919806	1922	1922	1922	1922	0
612	20241002	103100	84919806	1922	1922	1922	1922	0
613	20241002	103000	84919806	1922	1922	1922	1922	2001
614	20241002	102900	81073884	1924	1924	1924	1924	0
615	20241002	102800	81073884	1924	1924	1924	1924	0
616	20241002	102700	81073884	1924	1910	1924	1910	8444
617	20241002	102600	64885463	1910	1910	1910	1910	0
618	20241002	102500	64885463	1910	1910	1910	1908	325
619	20241002	102400	64265313	1903	1903	1903	1903	0
620	20241002	102300	64265313	1903	1903	1903	1903	2
621	20241002	102200	64261507	1910	1910	1910	1910	334
622	20241002	102100	63623567	1913	1913	1913	1913	0
623	20241002	102000	63623567	1913	1913	1913	1913	10
624	20241002	101900	63604437	1913	1913	1913	1913	100
625	20241002	101800	63413137	1913	1902	1913	1902	268
626	20241002	101700	62902664	1901	1901	1901	1901	0
627	20241002	101600	62902664	1901	1901	1901	1901	0
628	20241002	101500	62902664	1901	1901	1901	1901	0
629	20241002	101400	62902664	1901	1901	1901	1901	0
630	20241002	101300	62902664	1901	1915	1915	1901	340
631	20241002	101200	62252124	1915	1906	1915	1906	6521
632	20241002	101100	49804099	1898	1898	1898	1898	0
633	20241002	101000	49804099	1898	1898	1898	1898	5
634	20241002	100900	49794609	1905	1903	1905	1903	1451
635	20241002	100800	47033128	1903	1902	1903	1902	1320
636	20241002	100700	44522485	1897	1902	1902	1897	91
637	20241002	100600	44349822	1902	1902	1902	1902	0
638	20241002	100500	44349822	1902	1902	1902	1902	0
639	20241002	100400	44349822	1902	1902	1902	1902	0
640	20241002	100300	44349822	1902	1902	1902	1902	1
641	20241002	100200	44347920	1897	1897	1897	1897	0
642	20241002	100100	44347920	1897	1897	1897	1897	341
643	20241002	100000	43701043	1897	1897	1897	1897	0
644	20241002	095900	43701043	1897	1897	1897	1897	110
645	20241002	095800	43492373	1897	1888	1902	1888	416
646	20241002	095700	42706850	1885	1885	1885	1885	0
647	20241002	095600	42706850	1885	1885	1885	1885	9
648	20241002	095500	42689885	1885	1885	1885	1885	0
649	20241002	095400	42689885	1885	1885	1885	1885	2886
650	20241002	095300	37249775	1880	1880	1880	1880	40
651	20241002	095200	37174575	1880	1880	1880	1880	200
652	20241002	095100	36798575	1885	1885	1885	1885	114
653	20241002	095000	36583685	1885	1885	1885	1885	405
654	20241002	094900	35820260	1885	1885	1885	1885	11
655	20241002	094800	35799525	1888	1888	1888	1888	0
656	20241002	094700	35799525	1888	1888	1888	1888	183
657	20241002	094600	35454021	1887	1887	1887	1887	1
658	20241002	094500	35452134	1886	1886	1886	1886	98
659	20241002	094400	35267306	1886	1886	1886	1886	1
660	20241002	094300	35265420	1880	1880	1880	1880	0
661	20241002	094200	35265420	1880	1880	1880	1880	654
662	20241002	094100	34035900	1880	1880	1880	1880	1
663	20241002	094000	34034020	1880	1880	1880	1880	0
664	20241002	093900	34034020	1880	1880	1880	1880	1
665	20241002	093800	34032140	1870	1870	1870	1870	0
666	20241002	093700	34032140	1870	1871	1871	1870	521
667	20241002	093600	33057869	1871	1871	1871	1871	0
668	20241002	093500	33057869	1871	1871	1871	1871	125
669	20241002	093400	32823994	1871	1871	1871	1871	1
670	20241002	093300	32822123	1870	1870	1870	1870	30
671	20241002	093200	32766023	1870	1870	1870	1870	0
672	20241002	093100	32766023	1870	1870	1870	1870	14
673	20241002	093000	32739843	1879	1879	1879	1879	0
674	20241002	092900	32739843	1879	1879	1879	1879	1
675	20241002	092800	32737964	1866	1866	1866	1866	0
676	20241002	092700	32737964	1866	1866	1866	1866	5
677	20241002	092600	32728634	1880	1880	1880	1880	0
678	20241002	092500	32728634	1880	1880	1880	1880	0
679	20241002	092400	32728634	1880	1880	1880	1880	10
680	20241002	092300	32709834	1880	1879	1880	1879	100
681	20241002	092200	32521845	1880	1877	1880	1877	2000
682	20241002	092100	28762281	1868	1868	1868	1868	14
683	20241002	092000	28736129	1874	1874	1874	1874	0
684	20241002	091900	28736129	1874	1874	1874	1874	2
685	20241002	091800	28732381	1874	1883	1883	1872	190
686	20241002	091700	28376475	1872	1872	1872	1872	0
687	20241002	091600	28376475	1872	1872	1872	1872	0
688	20241002	091500	28376475	1872	1872	1872	1872	337
689	20241002	091400	27745611	1862	1862	1862	1862	0
690	20241002	091300	27745611	1862	1862	1862	1862	0
691	20241002	091200	27745611	1862	1862	1862	1862	116
692	20241002	091100	27529619	1860	1860	1860	1860	0
693	20241002	091000	27529619	1860	1854	1860	1850	2406
694	20241002	090900	23066895	1855	1855	1855	1855	6
695	20241002	090800	23055765	1842	1842	1842	1842	10
696	20241002	090700	23037345	1842	1850	1850	1842	5786
697	20241002	090600	12367334	1850	1850	1850	1850	0
698	20241002	090500	12367334	1850	1851	1851	1850	1040
699	20241002	090400	10443333	1850	1850	1851	1850	72
700	20241002	090300	10310130	1850	1885	1885	1850	1301
701	20241002	090200	7893541	1872	1886	1886	1872	303
702	20241002	090100	7326311	1870	1872	1872	1870	675
703	20241002	090000	6063385	1872	1843	1875	1842	3282